CollectAI

close-nasdaq_stocks

2024/05/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240517 0 6.23 6.23 6.23 6.23 0 6.23
AACG.US ATA Creativity Global 20240517 0 0.93 0.93 0.91 0.91 3233 0.91 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240517 0 11.375 11.47 11.35 11.4599 30112 11.4599 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20240517 0 11.43 11.43 11.43 11.43 0 11.43
AACIW.US Armada Acquisition Corp. I Warrant 20240517 0 0.12 0.1613 0.111 0.13 27286 0.13 up up correct
AADI.US Aadi Bioscience Inc 20240517 0 1.93 1.93 1.89 1.91 92205 1.91 down down correct
AAIDX.US AAIDX 20240517 0 20.12 20.12 20.12 20.12 0 20.12
AAL.US American Airlines Group Inc 20240517 0 14.85 14.99 14.72 14.73 18472100 14.73 down down correct
AAME.US Atlantic American Corporation 20240517 0 1.68 1.74 1.68 1.71 2779 1.71 up up correct
AAOI.US Applied Optoelectronics Inc 20240517 0 11.2 11.79 11.08 11.725 1799296 11.725 up up correct
AAON.US AAON Inc 20240517 0 75.19 75.5233 74.3011 74.88 648092 74.88 down down correct
AAPL.US Apple Inc 20240517 0 189.51 190.81 189.18 189.87 41282900 189.87 up up correct
AATC.US Image Sensing Systems Inc 20240517 0 6.47 6.76 6.27 6.44 13200 6.44 down down correct
ABCB.US Ameris Bancorp 20240517 0 50.4 50.785 50.07 50.45 208414 50.45 up up correct
ABCL.US AbCellera Biologics Inc 20240517 0 3.82 3.83 3.63 3.64 1041106 3.64 down down correct
ABEO.US Abeona Therapeutics Inc 20240517 0 4.53 4.62 4.4 4.4 523022 4.4 down down correct
ABIO.US ARCA biopharma Inc 20240517 0 4.09 4.49 3.11 3.33 457496 3.33 down down correct
ABNB.US Airbnb Inc 20240517 0 146.81 147.495 145.305 145.66 3279035 145.66 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240517 0 3.74 3.7669 3.56 3.65 79239 3.65 down down correct
ABR.US PF 20240517 0 19.93 19.9499 19.7 19.79 3688 19.79 down down correct
ABSI.US Absci Corporation Common Stock 20240517 0 4.75 4.75 4.58 4.615 551334 4.615 down down correct
ABUS.US Arbutus Biopharma Corporation 20240517 0 2.93 3.01 2.89 2.98 746173 2.98 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240517 0 1.07 1.09 1.06 1.07 118512 1.07
ACAD.US ACADIA Pharmaceuticals Inc 20240517 0 14.81 14.905 14.65 14.79 1542312 14.79 down down correct
ACB.US Aurora Cannabis Inc 20240517 0 7.61 7.64 7.18 7.38 4823850 7.38 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240517 0 12 12 12 12 0 12
ACBAW.US Ace Global Business Acquisition Limited 20240517 0 0.0252 0.0363 0.0251 0.0363 29800 0.0363 up up correct
ACCD.US Accolade Inc 20240517 0 7.37 7.49 7.18 7.48 535827 7.48 up up correct
ACET.US Adicet Bio Inc 20240517 0 1.58 1.6799 1.575 1.6 1057922 1.6 up up correct
ACGL.US Arch Capital Group Ltd 20240517 0 99.27 101.283 99.27 100.99 1484877 100.99 up up correct
ACGLN.US Arch Capital Group Ltd 20240517 0 19.54 19.74 19.495 19.74 36200 19.74 up up correct
ACGLO.US Arch Capital Group Ltd 20240517 0 22.82 22.97 22.82 22.94 10200 22.94 up up correct
ACHC.US Acadia Healthcare Company Inc 20240517 0 66.66 67.155 65.53 66.35 704481 66.35 down down correct
ACHL.US Achilles Therapeutics plc 20240517 0 0.9271 0.96 0.9026 0.9478 117878 0.9478 up up correct
ACHV.US Achieve Life Sciences Inc 20240517 0 5.01 5.08 4.91 5 108758 5 down down correct
ACIU.US AC Immune SA 20240517 0 3.375 3.4 3.095 3.18 550828 3.18 down down correct
ACIW.US ACI Worldwide Inc 20240517 0 37.14 37.59 37 37.5 370249 37.5 up up correct
ACLS.US Axcelis Technologies Inc 20240517 0 114.5 114.615 112.12 113.23 288917 113.23 down down correct
ACMR.US ACM Research Inc 20240517 0 24.46 24.97 23.7401 23.8 1135820 23.8 down down correct
ACNB.US ACNB Corporation 20240517 0 34.09 34.785 33.89 33.92 7037 33.92 down down correct
ACRS.US Aclaris Therapeutics Inc 20240517 0 1.2 1.2 1.15 1.19 446399 1.19 down down correct
ACST.US Acasti Pharma Inc 20240517 0 2.72 2.8294 2.69 2.69 15108 2.69 down down correct
ACT.US Enact Holdings Inc. Common Stock 20240517 0 31.55 31.59 31.38 31.51 225247 31.51 down down correct
ACTG.US Acacia Research Corporation 20240517 0 5.41 5.43 5.3112 5.38 206898 5.38 down down correct
ACVA.US ACV Auctions Inc 20240517 0 18.23 18.85 18.21 18.62 1202378 18.62 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240517 0 2.15 2.2784 2.15 2.25 38120 2.25 up up correct
ADAG.US Adagene Inc 20240517 0 2.53 2.665 2.415 2.55 8440 2.55 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240517 0 1.16 1.175 1.1 1.11 1056715 1.11 down down correct
ADBE.US Adobe Inc 20240517 0 483.32 485.88 481.52 483.43 2261147 483.43 up up correct
ADC.US PA 20240517 0 17.055 17.11 17.04 17.05 10496 16.9625 down down correct
ADI.US Analog Devices Inc 20240517 0 214.51 215.63 212.97 214.08 2373800 214.08 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240517 0 1.43 1.57 1.43 1.55 137415 1.55 up up correct
ADMA.US ADMA Biologics Inc 20240517 0 9.07 9.31 8.91 9.21 3629093 9.21 up down incorrect
ADN.US Advent Technologies Holdings Inc 20240517 0 3.46 3.46 3.1673 3.25 45646 3.25 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20240517 0 0.0079 0.0079 0.0061 0.0063 21654 0.0063 down up incorrect
ADP.US Automatic Data Processing Inc 20240517 0 250.06 252.39 249.24 252.33 1291521 252.33 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240517 0 3.75 3.76 3.57 3.61 1573104 3.61 down down correct
ADSK.US Autodesk Inc 20240517 0 220.89 221.31 219.21 221.21 1568000 221.21 up up correct
ADTN.US ADTRAN Inc 20240517 0 5.38 5.39 5.145 5.27 737122 5.27 down down correct
ADTX.US Aditxt Inc 20240517 0 2.054 2.06 2 2.01 18719 2.01 down down correct
ADUS.US Addus HomeCare Corporation 20240517 0 110.74 111.28 109.94 110.66 105373 110.66 down down correct
ADV.US Advantage Solutions Inc 20240517 0 3.34 3.41 3.3 3.37 805264 3.37 up up correct
ADVM.US Adverum Biotechnologies Inc 20240517 0 8.17 8.38 7.85 8.04 1794585 8.04 down down correct
ADXN.US Addex Therapeutics Ltd 20240517 0 8.55 8.79 8.36 8.79 6499 8.79 up up correct
ADXS.US Advaxis Inc 20240517 0 0.22 0.244 0.22 0.22 7902 0.22
AEAEU.US AltEnergy Acquisition Corp. Unit 20240517 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240517 0 1.3726 1.495 1.35 1.4027 114649 1.4027 up down incorrect
AEHR.US Aehr Test Systems 20240517 0 11.54 11.59 11.19 11.37 378905 11.37 down up incorrect
AEI.US Alset EHome International Inc 20240517 0 0.52 0.55 0.5118 0.5118 60960 0.5118 down up incorrect
AEIS.US Advanced Energy Industries Inc 20240517 0 105.99 106.13 104.705 105.63 111240 105.5331 down up incorrect
AEL.US PB 20240517 0 24.97 25.06 24.816 24.9 14202 24.9 down up incorrect
AEMD.US Aethlon Medical Inc 20240517 0 0.42 0.4611 0.4 0.401 1109970 0.401 down up incorrect
AEP.US American Electric Power Company Inc 20240517 0 92.26 92.8 91.8 92.67 2908182 92.67 up up correct
AEYE.US AudioEye Inc 20240517 0 20.69 22.27 20.69 22 171540 22 up up correct
AEZS.US Aeterna Zentaris Inc 20240517 0 8.6799 8.6799 8.51 8.52 5648 8.52 down down correct
AFBI.US Affinity Bancshares Inc 20240517 0 17.0499 17.0499 17 17 6750 17 down down correct
AFCG.US AFC Gamma Inc 20240517 0 12.41 12.48 12.22 12.24 157769 12.24 down down correct
AFIB.US Acutus Medical Inc 20240517 0 0.0421 0.0728 0.0415 0.059 1333166 0.059 up up correct
AFMD.US Affimed N.V 20240517 0 5.38 5.5 5.24 5.25 25990 5.25 down down correct
AFRM.US Affirm Holdings Inc 20240517 0 31.26 33.87 31.25 33.83 11932950 33.83 up up correct
AFYA.US Afya Limited 20240517 0 19.23 19.76 19.02 19.39 114235 19.39 up up correct
AGBA.US AGBA Acquisition Limited 20240517 0 2.23 2.59 2.06 2.46 1705668 2.46 up up correct
AGBAW.US AGBA Acquisition Limited 20240517 0 0.141 0.19 0.141 0.1724 99124 0.1724 up up correct
AGEN.US Agenus Inc 20240517 0 10.5 11.41 10.3 10.86 430354 10.86 up up correct
AGFY.US Agrify Corporation 20240517 0 0.322 0.377 0.322 0.3328 1637683 0.3328 up up correct
AGIO.US Agios Pharmaceuticals Inc 20240517 0 35 35.015 34.07 34.34 654883 34.34 down down correct
AGMH.US AGM Group Holdings Inc 20240517 0 1.07 1.1 1.045 1.085 175357 1.085 up up correct
AGNC.US AGNC Investment Corp 20240517 0 9.89 9.91 9.85 9.9 6257698 9.9 up up correct
AGNCM.US AGNC Investment Corp 20240517 0 25.04 25.22 25 25.16 29400 25.16 up up correct
AGNCN.US AGNC Investment Corp 20240517 0 25.72 25.75 25.68 25.75 11700 25.75 up up correct
AGNCO.US AGNC Investment Corp 20240517 0 24.8 24.88 24.01 24.82 53400 24.82 up up correct
AGNCP.US AGNC Investment Corp. 20240517 0 24 24.17 23.95 24.17 41200 24.17 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240517 0 0.155 0.155 0.09 0.1033 42184840 0.1033 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240517 0 0.0058 0.0058 0.0058 0.0058 8650 0.0058
AGRX.US Agile Therapeutics Inc 20240517 0 0.408 0.408 0.3777 0.3777 20373 0.3777 down down correct
AGYS.US Agilysys Inc 20240517 0 99.21 100.2 98.34 99.94 282682 99.94 up up correct
AHCO.US AdaptHealth Corp 20240517 0 9.91 9.99 9.67 9.98 540210 9.98 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240517 0 0.5039 0.51 0.499 0.499 7426 0.499 down down correct
AIHS.US Senmiao Technology Limited 20240517 0 0.922 0.95 0.9 0.9 5380 0.9 down up incorrect
AIP.US Arteris Inc. Common Stock 20240517 0 8.13 8.25 7.83 8.14 152852 8.14 up up correct
AIRG.US Airgain Inc 20240517 0 5.25 5.4699 5.15 5.15 17987 5.15 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240517 0 4.34 4.72 4.22 4.66 55393 4.66 up up correct
AIRT.US Air T Inc 20240517 0 22.65 23.59 22.645 23.06 13201 23.06 up up correct
AIRTP.US Air T Inc 20240517 0 17.1 17.1 16.63 16.63 1200 16.63 down down correct
AKAM.US Akamai Technologies Inc 20240517 0 96.61 96.68 95.11 95.21 2430634 95.21 down down correct
AKBA.US Akebia Therapeutics Inc 20240517 0 1.13 1.18 1.12 1.15 2392797 1.15 up up correct
AKRO.US Akero Therapeutics Inc 20240517 0 20.79 20.815 19.76 19.92 457666 19.92 down down correct
AKTS.US Akoustis Technologies Inc 20240517 0 0.4018 0.4099 0.3475 0.3562 1497737 0.3562 down down correct
AKTX.US Akari Therapeutics Plc 20240517 0 1.604 1.62 1.47 1.52 20155 1.52 down down correct
AKYA.US Akoya Biosciences Inc 20240517 0 2.92 2.97 2.77 2.85 403078 2.85 down up incorrect
ALCO.US Alico Inc 20240517 0 27.25 27.4791 27.0001 27.28 13233 27.28 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20240517 0 4.1 4.11 3.93 3.95 214914 3.95 down up incorrect
ALEC.US Alector Inc 20240517 0 5.5 5.525 5.3 5.44 544593 5.44 down up incorrect
ALGM.US Allegro MicroSystems Inc 20240517 0 29.895 29.895 29.105 29.65 1001056 29.65 down up incorrect
ALGN.US Align Technology Inc 20240517 0 274 274.7 268.35 271.5 591200 271.5 down up incorrect
ALGS.US Aligos Therapeutics Inc 20240517 0 0.66 0.7545 0.66 0.6885 884261 0.6885 up down incorrect
ALGT.US Allegiant Travel Company 20240517 0 55.15 55.48 52.93 52.98 238414 52.98 down up incorrect
ALHC.US Alignment Healthcare Inc 20240517 0 7.03 7.26 6.89 7.26 897881 7.26 up up correct
ALIM.US Alimera Sciences Inc 20240517 0 3.36 3.36 3.18 3.2 43487 3.2 down down correct
ALKS.US Alkermes plc 20240517 0 24.54 24.59 24.105 24.15 1449517 24.15 down down correct
ALKT.US Alkami Technology Inc 20240517 0 26.74 27.84 26.45 27.71 786418 27.71 up up correct
ALLK.US Allakos Inc 20240517 0 1.43 1.46 1.36 1.44 468818 1.44 up up correct
ALLO.US Allogene Therapeutics Inc 20240517 0 3 3.01 2.77 2.77 2512902 2.77 down down correct
ALLT.US Allot Ltd 20240517 0 2.19 2.25 2.12 2.16 21045 2.16 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240517 0 151.03 151.84 148.32 149.4 481247 149.4 down down correct
ALOT.US AstroNova Inc 20240517 0 17.62 17.63 17.38 17.58 7941 17.58 down down correct
ALPN.US Alpine Immune Sciences Inc 20240517 0 7.7 7.9 7.7 7.8 2515 7.8 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240517 0 0.7611 0.796 0.7503 0.782 25087 0.782 up up correct
ALRM.US Alarm.com Holdings Inc 20240517 0 69.82 69.83 68.205 69.04 261907 69.04 down down correct
ALRN.US Aileron Therapeutics Inc 20240517 0 3.85 3.85 3.7 3.77 19489 3.77 down down correct
ALRS.US Alerus Financial Corporation 20240517 0 19.74 19.8 19.61 19.75 114688 19.75 up up correct
ALT.US Altimmune Inc 20240517 0 8.79 8.805 7.86 8.01 4042308 8.01 down down correct
ALTM.US Altus Midstream Company 20240517 0 4.76 4.88 4.7 4.85 7807400 4.85 up up correct
ALTO.US Alto Ingredients Inc 20240517 0 1.79 1.79 1.695 1.74 292649 1.74 down down correct
ALTR.US Altair Engineering Inc 20240517 0 91 91.755 90.015 90.5 389246 90.5 down down correct
ALVR.US AlloVir Inc 20240517 0 0.763 0.78 0.74 0.7754 184366 0.7754 up up correct
ALXO.US ALX Oncology Holdings Inc 20240517 0 14.68 14.6814 14.13 14.21 199968 14.21 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240517 0 0.6347 0.6785 0.6001 0.6336 32280 0.6336 down down correct
AMAL.US Amalgamated Financial Corp 20240517 0 25.57 25.945 25.4225 25.79 112067 25.79 up up correct
AMAT.US Applied Materials Inc 20240517 0 216.4 219.36 210.23 212.08 8031759 211.694 down down correct
AMBA.US Ambarella Inc 20240517 0 48.06 49.5833 47.75 49.01 790263 49.01 up up correct
AMCX.US AMC Networks Inc 20240517 0 15.89 15.95 14.98 15.61 993755 15.61 down down correct
AMD.US Advanced Micro Devices Inc 20240517 0 168.43 169.72 162.32 164.47 65944359 164.47 down down correct
AMED.US Amedisys Inc 20240517 0 95.01 95.35 94.285 94.43 196779 94.43 down down correct
AMGN.US Amgen Inc 20240517 0 315.28 315.28 310.37 312.47 1974222 312.47 down down correct
AMKR.US Amkor Technology Inc 20240517 0 33.18 33.31 32.3 32.68 532398 32.68 down down correct
AMPG.US AmpliTech Group Inc 20240517 0 1.46 1.56 1.42 1.44 613312 1.44 down down correct
AMPGW.US AmpliTech Group Inc 20240517 0 0.11 0.11 0.07 0.07 3100 0.07 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20240517 0 42.62 43.6 42.185 43.48 328465 43.48 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240517 0 9.2 9.3 9 9.3 485118 9.3 up up correct
AMRK.US A 20240517 0 37.81 38.96 37.61 38.77 494592 38.77 up up correct
AMRN.US Amarin Corporation plc 20240517 0 0.9025 0.9125 0.87 0.87 980207 0.87 down down correct
AMSC.US American Superconductor Corporation 20240517 0 14.15 14.305 13.92 14.01 213312 14.01 down down correct
AMSF.US AMERISAFE Inc 20240517 0 46.67 46.7 46.13 46.37 81577 46.37 down down correct
AMST.US Amesite Inc 20240517 0 3.42 3.78 3.35 3.77 45274 3.77 up up correct
AMSWA.US American Software Inc 20240517 0 10.41 10.48 10.355 10.45 100936 10.45 up up correct
AMTB.US Amerant Bancorp Inc 20240517 0 23.29 23.525 23.12 23.34 90230 23.34 up up correct
AMTX.US Aemetis Inc 20240517 0 3.87 3.96 3.81 3.85 313740 3.85 down down correct
AMWD.US American Woodmark Corporation 20240517 0 94.56 96.01 94.13 96.01 122717 96.01 up up correct
AMZN.US Amazon.com Inc 20240517 0 183.76 185.3 183.35 184.7 33175660 184.7 up up correct
ANAB.US AnaptysBio Inc 20240517 0 25.43 25.43 24.51 25.07 190839 25.07 down down correct
ANDE.US The Andersons Inc 20240517 0 52.67 52.79 51.13 51.47 118196 51.47 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240517 0 2.21 2.2999 2.05 2.2999 7256 2.2999 up up correct
ANGI.US Angi Inc 20240517 0 2.31 2.34 2.2 2.21 521910 2.21 down down correct
ANGO.US AngioDynamics Inc 20240517 0 6.45 6.5819 6.04 6.04 310295 6.04 down down correct
ANIK.US Anika Therapeutics Inc 20240517 0 25.5 25.52 25.18 25.4 40593 25.4 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240517 0 63.86 64.51 61.275 61.43 153427 61.43 down down correct
ANIX.US Anixa Biosciences Inc 20240517 0 2.92 2.92 2.83 2.85 73975 2.85 down down correct
ANNX.US Annexon Inc 20240517 0 4.41 4.445 4.2 4.33 1528301 4.33 down down correct
ANSS.US ANSYS Inc 20240517 0 328 328.09 326.27 327.71 400700 327.71 down down correct
ANTE.US AirNet Technology Inc 20240517 0 1.09 1.09 1.04 1.04 1461 1.04 down down correct
ANY.US Sphere 3D Corp 20240517 0 1.02 1.088 0.9325 1.03 316929 1.03 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240517 0 27.55 27.55 26.82 27.23 103654 27.23 down down correct
AOUT.US American Outdoor Brands Inc 20240517 0 8.04 8.09 7.79 8.02 31238 8.02 down down correct
APA.US APA Corporation 20240517 0 30.51 31.01 30.33 30.88 3786300 30.88 up up correct
APDN.US Applied DNA Sciences Inc 20240517 0 2.74 2.74 2.5 2.51 63600 2.51 down down correct
APEI.US American Public Education Inc 20240517 0 18.01 18.48 17.89 18.39 83171 18.39 up up correct
API.US Agora Inc 20240517 0 2.95 3.01 2.91 2.92 542697 2.92 down down correct
APLS.US Apellis Pharmaceuticals Inc 20240517 0 42 42.42 41.16 41.31 866626 41.31 down down correct
APLT.US Applied Therapeutics Inc 20240517 0 4.31 4.35 4.145 4.19 600166 4.19 down down correct
APM.US Aptorum Group Limited 20240517 0 5.13 5.13 4.72 4.75 24407 4.75 down down correct
APOG.US Apogee Enterprises Inc 20240517 0 66.16 66.54 65.69 66.54 103437 66.29 up up correct
APP.US AppLovin Corporation 20240517 0 83.25 83.9199 81.92 82.49 3337159 82.49 down down correct
APPF.US AppFolio Inc 20240517 0 247.31 248.75 238.01 240.59 169364 240.59 down down correct
APPN.US Appian Corporation 20240517 0 33.58 33.58 32.93 33.15 316512 33.15 down down correct
APPS.US Digital Turbine Inc 20240517 0 2.61 2.61 2.455 2.49 1469515 2.49 down down correct
APRE.US Aprea Therapeutics Inc 20240517 0 5.57 5.8 5.27 5.27 8153 5.27 down down correct
APTO.US Aptose Biosciences Inc 20240517 0 1.21 1.21 1.15 1.18 108807 1.18 down down correct
APVO.US Aptevo Therapeutics Inc 20240517 0 0.81 0.82 0.78 0.8 166058 0.8 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240517 0 1.44 1.52 1.4352 1.475 2265 1.475 up up correct
APYX.US Apyx Medical Corporation 20240517 0 1.53 1.65 1.53 1.6 76809 1.6 up up correct
AQB.US AquaBounty Technologies Inc 20240517 0 1.95 2 1.82 1.82 17000 1.82 down down correct
AQMS.US Aqua Metals Inc 20240517 0 0.45 0.47 0.43 0.435 1271496 0.435 down down correct
AQST.US Aquestive Therapeutics Inc 20240517 0 3.27 3.3199 3.1 3.11 837219 3.11 down down correct
ARAY.US Accuray Incorporated 20240517 0 1.67 1.71 1.63 1.63 511514 1.63 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240517 0 1.62 1.65 1.6 1.65 91052 1.65 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240517 0 0.1875 0.1875 0.1875 0.1875 1744 0.1875
ARBK.US Argo Blockchain plc American Depositary Shares 20240517 0 1.33 1.45 1.33 1.44 176360 1.44 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240517 0 8.27 8.44 8.268 8.355 8000 8.355 up up correct
ARCB.US ArcBest Corporation 20240517 0 115.1 115.6835 112.83 113.78 291261 113.78 down down correct
ARCC.US Ares Capital Corporation 20240517 0 21.23 21.28 21.13 21.28 4424110 21.28 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240517 0 30.5 30.59 29.58 29.78 354617 29.78 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240517 0 0.0555 0.065 0.0555 0.0574 16735 0.0574 up up correct
ARDX.US Ardelyx Inc 20240517 0 7.79 7.86 7.69 7.81 2291027 7.81 up up correct
AREC.US American Resources Corporation 20240517 0 1.31 1.34 1.27 1.3 212246 1.3 down down correct
ARGO.US PA 20240517 0 24.6 24.6501 24.55 24.65 3072 24.65 up up correct
ARGX.US argenx SE 20240517 0 375.34 376.32 364.15 365.81 110200 365.81 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240517 0 16.53 16.54 16.03 16.35 726914 16.35 down down correct
ARKO.US Arko Corp 20240517 0 5.71 5.785 5.545 5.71 298221 5.71
ARKOW.US Arko Corp 20240517 0 0.3599 0.419 0.31 0.4099 50333 0.4099 up up correct
ARKR.US Ark Restaurants Corp 20240517 0 14.42 15.24 14.42 14.5802 837 14.5802 up up correct
ARLP.US Alliance Resource Partners L.P 20240517 0 22.68 22.94 22.68 22.82 244031 22.82 up up correct
AROW.US Arrow Financial Corporation 20240517 0 24.84 25.2 24.41 24.97 29948 24.97 up up correct
ARQQ.US Arqit Quantum Inc 20240517 0 0.409 0.4691 0.4002 0.4368 3353794 0.4368 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20240517 0 0.37 0.37 0.37 0.37 7042 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240517 0 9.1 9.2999 8.513 9.2 3450543 9.2 up up correct
ARRY.US Array Technologies Inc 20240517 0 11.31 11.33 10.85 10.96 5760873 10.96 down down correct
ARTL.US Artelo Biosciences Inc 20240517 0 1.33 1.45 1.33 1.42 25562 1.42 up up correct
ARTNA.US Artesian Resources Corporation 20240517 0 40.95 41.05 40.18 40.48 27158 40.48 down down correct
ARTW.US Art's 20240517 0 1.8602 1.9 1.86 1.89 1518 1.89 up up correct
ARVN.US Arvinas Inc 20240517 0 31.97 33.08 31.4 32.68 537147 32.68 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240517 0 24.95 25.64 24.5667 24.77 710610 24.77 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240517 0 11.37 11.4 11.37 11.4 2900 11.4 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240517 0 21 21 21 21 0 21
ASLE.US AerSale Corporation 20240517 0 7.78 7.78 7.62 7.74 218984 7.74 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20240517 0 0.4309 0.4589 0.42 0.4437 177329 0.4437 up up correct
ASMB.US Assembly Biosciences Inc 20240517 0 14.75 15 14.25 14.53 5681 14.53 down down correct
ASML.US ASML Holding N.V 20240517 0 920.8 930.97 916.21 924.97 703700 924.97 up up correct
ASO.US Academy Sports and Outdoors Inc 20240517 0 54.51 54.6043 53.31 53.71 1177818 53.71 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240517 0 1.89 1.94 1.8 1.81 36677 1.81 down down correct
ASPU.US Aspen Group Inc 20240517 0 0.2141 0.2448 0.2141 0.2448 1456 0.2448 up up correct
ASRT.US Assertio Holdings Inc 20240517 0 1.02 1.09 1 1.07 553887 1.07 up down incorrect
ASRV.US AmeriServ Financial Inc 20240517 0 2.78 2.8 2.71 2.8 6391 2.8 up down incorrect
ASTC.US Astrotech Corporation 20240517 0 9.31 9.8482 9.15 9.41 9195 9.41 up down incorrect
ASTE.US Astec Industries Inc 20240517 0 33.78 33.78 33.25 33.49 188515 33.49 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20240517 0 7.85 7.97 7.765 7.95 345151 7.95 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20240517 0 1.18 1.19 1.14 1.19 5701 1.19 up down incorrect
ASTR.US Astra Space Inc 20240517 0 0.6818 0.69 0.6351 0.681 185164 0.681 down up incorrect
ASTS.US AST SpaceMobile Inc 20240517 0 4.1 5.12 4.0629 4.54 35880820 4.54 up down incorrect
ASTSW.US AST SpaceMobile Inc 20240517 0 0.8413 1.35 0.82 0.9 507875 0.9 up down incorrect
ASUR.US Asure Software Inc 20240517 0 7.64 7.64 7.465 7.47 100931 7.47 down up incorrect
ASYS.US Amtech Systems Inc 20240517 0 5.27 5.37 5.27 5.31 7408 5.31 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240517 0 1.87 1.89 1.71 1.71 2357197 1.71 down down correct
ATCOL.US Atlas Corp 20240517 0 24.22 24.252 24.2 24.2 700 24.2 down down correct
ATEC.US Alphatec Holdings Inc 20240517 0 11.48 11.495 10.83 11.05 1364056 11.05 down down correct
ATER.US Aterian Inc 20240517 0 3 3.09 2.89 3 69890 3
ATEX.US Anterix Inc 20240517 0 33.18 33.54 32.92 33.52 70854 33.52 up up correct
ATHA.US Athira Pharma Inc 20240517 0 2.7 2.7 2.46 2.52 180102 2.52 down down correct
ATHE.US Alterity Therapeutics Limited 20240517 0 1.99 2.0292 1.93 2 15231 2 up down incorrect
ATIF.US ATIF Holdings Limited 20240517 0 0.9833 0.9833 0.8905 0.946 1172 0.946 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20240517 0 24.24 25.1 24 24.16 23063 24.16 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240517 0 22.5 22.71 22.47 22.499 2600 22.499 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20240517 0 22.65 23.022 22.65 22.8 4600 22.8 up down incorrect
ATLO.US Ames National Corporation 20240517 0 21.03 21.06 20.94 21 8798 21 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20240517 0 0.051 0.051 0.051 0.051 0 0.051
ATNF.US 180 Life Sciences Corp 20240517 0 1.63 1.674 1.48 1.58 50000 1.58 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20240517 0 0.0087 0.0087 0.006 0.0068 57544 0.0068 down up incorrect
ATNI.US ATN International Inc 20240517 0 26.41 27.085 26 26.05 116553 26.05 down up incorrect
ATOM.US Atomera Incorporated 20240517 0 4.58 4.58 4.39 4.45 128246 4.45 down down correct
ATOS.US Atossa Therapeutics Inc 20240517 0 1.6 1.6 1.55 1.57 815158 1.57 down down correct
ATRA.US Atara Biotherapeutics Inc 20240517 0 0.6 0.6349 0.5856 0.61 1824862 0.61 up up correct
ATRC.US AtriCure Inc 20240517 0 22.67 23.16 22.085 23.14 533655 23.14 up up correct
ATRI.US Atrion Corporation 20240517 0 457.82 475.76 447.28 465.25 38821 465.25 up up correct
ATRO.US Astronics Corporation 20240517 0 20.96 21.08 20.31 20.36 158622 20.36 down down correct
ATSG.US Air Transport Services Group Inc 20240517 0 14.68 14.81 14.55 14.61 796809 14.61 down down correct
ATXI.US Avenue Therapeutics Inc 20240517 0 3.74 3.98 3.63 3.73 38969 3.73 down down correct
ATXS.US Astria Therapeutics Inc 20240517 0 9.51 9.58 9.3 9.54 291664 9.54 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240517 0 34 34.73 33.901 34.37 336294 34.0416 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240517 0 22.72 22.76 22.4399 22.6399 10849 22.6399 down down correct
AUBN.US Auburn National Bancorporation Inc 20240517 0 19.3693 19.3693 18.85 18.95 3208 18.95 down down correct
AUDC.US AudioCodes Ltd 20240517 0 10.01 10.0498 9.87 9.98 80225 9.98 down down correct
AUGX.US Augmedix Inc. Common Stock 20240517 0 1.18 1.21 1.15 1.21 1039201 1.21 up up correct
AUID.US Ipsidy Inc. Common Stock 20240517 0 7.82 7.82 7.3 7.39 10527 7.39 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240517 0 5.8 5.83 5.65 5.76 2333017 5.76 down down correct
AUR.US Aurora Innovation Inc 20240517 0 2.8 2.8 2.7 2.74 6660311 2.74 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240517 0 7.24 7.395 6.99 7.27 200475 7.27 up up correct
AUROW.US Aurora Innovation Inc 20240517 0 0.2411 0.26 0.2222 0.2575 6092 0.2575 up up correct
AUTL.US Autolus Therapeutics plc 20240517 0 4.5 4.84 4.39 4.39 2033189 4.39 down down correct
AUUD.US Auddia Inc 20240517 0 1.43 1.45 1.4 1.4 69769 1.4 down down correct
AUVI.US Applied UV Inc 20240517 0 0.61 0.6326 0.57 0.5703 110679 0.5703 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240517 0 4.941 4.941 4.94 4.94 600 4.94 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240517 0 2.7 2.7 2.58 2.66 64798 2.66 down down correct
AVAV.US AeroVironment Inc 20240517 0 193.81 195.22 191.066 193.83 192616 193.83 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240517 0 15.9 16 15.4 15.49 573405 15.49 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240517 0 11.32 11.39 11.175 11.29 1640313 11.29 down down correct
AVGO.US Broadcom Inc 20240517 0 1412.42 1419.53 1381.78 1395.29 1817367 1395.29 down down correct
AVGR.US Avinger Inc 20240517 0 3.65 3.65 3.4569 3.58 6187 3.58 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240517 0 10 10 10 10 0 10
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20240517 0 0.1789 0.1789 0.1789 0.1789 100 0.1789
AVIR.US Atea Pharmaceuticals Inc 20240517 0 3.72 3.7556 3.645 3.65 320359 3.65 down up incorrect
AVNW.US Aviat Networks Inc 20240517 0 31.88 31.88 30.92 31.19 50177 31.19 down up incorrect
AVO.US Mission Produce Inc 20240517 0 12.75 12.9 12.555 12.87 273588 12.87 up down incorrect
AVPT.US Avepoint Inc 20240517 0 8.72 8.96 8.66 8.95 1878096 8.95 up down incorrect
AVPTW.US AVPTW 20240517 0 1.09 1.1 1 1.1 5793 1.1 up down incorrect
AVRO.US AVROBIO Inc 20240517 0 1.38 1.41 1.33 1.39 548745 1.39 up down incorrect
AVT.US Avnet Inc 20240517 0 53.25 53.63 52.94 53.33 739032 53.33 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240517 0 21.86 21.9 20.26 20.57 136803 20.57 down up incorrect
AVTX.US Avalo Therapeutics Inc 20240517 0 9.64 10.07 8.9174 9.59 64464 9.59 down up incorrect
AVXL.US Anavex Life Sciences Corp 20240517 0 4.56 4.66 4.43 4.55 942737 4.55 down up incorrect
AWH.US Aspira Women's Health Inc 20240517 0 2.62 2.722 2.62 2.66 48795 2.66 up down incorrect
AWRE.US Aware Inc 20240517 0 1.865 1.88 1.82 1.84 34793 1.84 down down correct
AXDX.US Accelerate Diagnostics Inc 20240517 0 0.9 0.93 0.882 0.882 12788 0.882 down down correct
AXGN.US AxoGen Inc 20240517 0 5.95 6.08 5.74 6.04 210247 6.04 up up correct
AXNX.US Axonics Inc 20240517 0 67.76 67.76 67.34 67.55 236660 67.55 down down correct
AXON.US Axon Enterprise Inc 20240517 0 292.45 292.6 286.68 288.79 513386 288.79 down down correct
AXSM.US Axsome Therapeutics Inc 20240517 0 77.48 78.09 75.63 76.54 484613 76.54 down up incorrect
AXTI.US AXT Inc 20240517 0 3.41 3.47 3.28 3.28 239663 3.28 down up incorrect
AY.US Atlantica Sustainable Infrastructure plc 20240517 0 23.11 23.19 22.55 22.63 741624 22.63 down up incorrect
AYRO.US Ayro Inc 20240517 0 1.18 1.2 1.13 1.14 42158 1.14 down up incorrect
AYTU.US Aytu Biopharma Inc 20240517 0 2.9 2.96 2.9 2.94 21134 2.94 up down incorrect
AZN.US AstraZeneca PLC 20240517 0 76.87 77.07 76.61 76.9 2791645 76.9 up down incorrect
AZPN.US Aspen Technology Inc 20240517 0 217.95 224.06 217.65 221.94 188189 221.94 up down incorrect
BAC.US PQ 20240517 0 18.6 18.6 18.45 18.56 58618 18.56 down up incorrect
BAND.US Bandwidth Inc 20240517 0 22.23 22.52 21.93 22.25 303163 22.25 up down incorrect
BANF.US BancFirst Corporation 20240517 0 91.66 92.12 90.93 92.07 38488 92.07 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240517 0 25.31 25.41 25.22 25.39 14800 25.39 up up correct
BANR.US Banner Corporation 20240517 0 46.85 47.2 46.63 47.06 112788 47.06 up up correct
BANX.US StoneCastle Financial Corp 20240517 0 18.2 18.3098 18.0914 18.3098 18810 18.3098 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240517 0 3.236 3.79 3.236 3.7 63591 3.7 up up correct
BASE.US Couchbase Inc. Common Stock 20240517 0 26.64 27.61 26.37 27.58 536806 27.58 up up correct
BATRA.US The Liberty Braves Group 20240517 0 41.64 42.12 41.48 42.02 22000 42.02 up up correct
BATRK.US The Liberty Braves Group 20240517 0 38.84 39.33 38.56 39.33 188700 39.33 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240517 0 6.94 6.94 6.79 6.84 72928 6.84 down down correct
BBGI.US Beasley Broadcast Group Inc 20240517 0 0.71 0.74 0.71 0.711 24826 0.711 up up correct
BBIG.US Vinco Ventures Inc 20240517 0 0.0032 0.0032 0.0032 0.0032 2258 0.0032
BBIO.US BridgeBio Pharma Inc 20240517 0 30.77 30.77 29.59 30.09 2247140 30.09 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240517 0 2.17 2.2842 1.8299 1.88 241247 1.88 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240517 0 35.02 35.02 35.02 35.02 0 35.02
BBSI.US Barrett Business Services Inc 20240517 0 125.77 126.31 125 125.55 19246 125.55 down down correct
BCAB.US BioAtla Inc 20240517 0 3.12 3.16 2.82 2.83 572579 2.83 down down correct
BCBP.US BCB Bancorp Inc 20240517 0 10.94 11.0699 10.78 10.82 35534 10.82 down down correct
BCDA.US BioCardia Inc 20240517 0 0.398 0.4 0.392 0.392 65484 0.392 down down correct
BCEL.US Atreca Inc 20240517 0 0.0979 0.098 0.0901 0.092 36801 0.092 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240517 0 0.516 0.553 0.49 0.5201 771737 0.5201 up up correct
BCML.US BayCom Corp 20240517 0 20.77 21.005 20.65 20.75 14424 20.75 down down correct
BCOV.US Brightcove Inc 20240517 0 2.16 2.21 2.1 2.18 281390 2.18 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240517 0 7.25 7.25 7.14 7.14 1293 7.14 down down correct
BCPC.US Balchem Corporation 20240517 0 157.11 157.11 155.02 155.83 81568 155.83 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240517 0 6.43 6.5582 6.22 6.28 4378855 6.28 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240517 0 11.12 11.12 11.12 11.12 0 11.12
BCTX.US BriaCell Therapeutics Corp 20240517 0 1.47 1.49 1.33 1.39 165184 1.39 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240517 0 0.62 0.62 0.5101 0.5906 27771 0.5906 down down correct
BCYC.US Bicycle Therapeutics plc 20240517 0 22.18 22.18 21.29 21.36 124459 21.36 down down correct
BDSX.US Biodesix Inc 20240517 0 1.56 1.58 1.56 1.575 50934 1.575 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240517 0 5.25 5.33 4.85 4.87 1243531 4.87 down down correct
BEAM.US Beam Therapeutics Inc 20240517 0 23.76 24.86 23.24 24.62 1332156 24.62 up up correct
BEAT.US Heartbeam Inc. Common Stock 20240517 0 2.13 2.14 2.07 2.07 17338 2.07 down down correct
BEATW.US Heartbeam Inc. Warrant 20240517 0 0.2998 0.2998 0.2998 0.2998 50 0.2998
BECN.US Beacon Roofing Supply Inc 20240517 0 96.67 97.3 94.99 96.09 541906 96.09 down down correct
BEEM.US Beam Global 20240517 0 6.35 6.35 6.1 6.11 88213 6.11 down down correct
BELFA.US Bel Fuse Inc 20240517 0 76.51 77 73.92 74.01 7906 74.01 down up incorrect
BELFB.US Bel Fuse Inc 20240517 0 66.67 67.39 64.32 65.11 92020 65.11 down up incorrect
BFC.US Bank First Corporation 20240517 0 85 85.25 84.67 84.74 12690 84.74 down up incorrect
BFI.US BurgerFi International Inc 20240517 0 0.4 0.4051 0.3803 0.394 124021 0.394 down up incorrect
BFIIW.US BurgerFi International LLC 20240517 0 0.03 0.04 0.0202 0.04 32603 0.04 up down incorrect
BFIN.US BankFinancial Corporation 20240517 0 10.38 10.7 10.38 10.48 5994 10.48 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20240517 0 1.11 1.12 1.05 1.07 46583 1.07 down up incorrect
BFST.US Business First Bancshares Inc 20240517 0 21.3 21.76 21.3 21.75 58677 21.75 up down incorrect
BGFDX.US BGFDX 20240517 0 22.15 22.15 22.15 22.15 0 22.15
BGFLX.US BGFLX 20240517 0 22.12 22.12 22.12 22.12 0 22.12
BGFTX.US BGFTX 20240517 0 22.08 22.08 22.08 22.08 0 22.08
BGFV.US Big 5 Sporting Goods Corporation 20240517 0 3.43 3.43 3.3 3.32 179262 3.32 down down correct
BGFVX.US BGFVX 20240517 0 23.05 23.05 23.05 23.05 0 23.05
BGNE.US BeiGene Ltd 20240517 0 171 176 169.76 172.85 275361 172.85 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240517 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240517 0 1.07 1.1099 1.05 1.1099 41905 1.1099 up up correct
BHF.US Brighthouse Financial Inc 20240517 0 46.32 46.6 45.82 45.86 297217 45.86 down down correct
BHFAL.US Brighthouse Financial Inc 20240517 0 23.04 23.23 23 23.23 6000 23.23 up up correct
BHFAM.US Brighthouse Financial Inc 20240517 0 16.47 16.47 16.01 16.26 19000 16.26 down down correct
BHFAN.US Brighthouse Financial Inc 20240517 0 19.15 19.29 18.97 19.13 29100 19.13 down down correct
BHFAO.US Brighthouse Financial Inc 20240517 0 24.05 24.57 24.05 24.57 14800 24.57 up up correct
BHFAP.US Brighthouse Financial Inc 20240517 0 23.5 23.7 23.32 23.49 20300 23.49 down down correct
BIDU.US Baidu Inc 20240517 0 111.06 112.35 108.88 110.58 6284948 110.58 down down correct
BIGC.US BigCommerce Holdings Inc 20240517 0 7.89 7.91 7.8 7.9 713059 7.9 up up correct
BIIB.US Biogen Inc 20240517 0 229.42 230.83 226.43 230.57 985100 230.57 up up correct
BILI.US Bilibili Inc 20240517 0 16.59 17.04 16.38 16.69 7717224 16.69 up up correct
BIMI.US BIMI International Medical Inc 20240517 0 1.19 1.3506 1.16 1.26 77857 1.26 up up correct
BIOL.US BIOLASE Inc 20240517 0 0.1853 0.1853 0.151 0.159 4842168 0.159 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240517 0 11.61 11.62 11.47 11.51 40682 11.51 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240517 0 0.7703 0.78 0.7142 0.7319 756229 0.7319 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240517 0 1.77 1.86 1.74 1.75 14678140 1.75 down down correct
BIVI.US BioVie Inc 20240517 0 0.4912 0.4999 0.4883 0.4918 220840 0.4918 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240517 0 0.557 0.6 0.536 0.58 14732 0.58 up up correct
BJRI.US BJ's Restaurants Inc 20240517 0 37.14 37.39 36.18 36.71 712314 36.71 down down correct
BKNG.US Booking Holdings Inc 20240517 0 3758.24 3758.24 3690.51 3708.35 198416 3708.35 down down correct
BKR.US Baker Hughes Company 20240517 0 33.06 33.55 32.83 33.46 5954600 33.46 up up correct
BKSC.US Bank of South Carolina Corporation 20240517 0 13.21 13.32 12.79 12.79 1900 12.79 down down correct
BKYI.US BIO 20240517 0 1.68 1.71 1.68 1.71 5477 1.71 up up correct
BL.US BlackLine Inc 20240517 0 59.12 59.51 58.06 58.46 381497 58.46 down down correct
BLBD.US Blue Bird Corporation 20240517 0 53.02 54.08 52.3738 53.08 631232 53.08 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240517 0 3 3.05 2.98 3.0435 4532 3.0435 up up correct
BLDE.US Blade Air Mobility Inc 20240517 0 3.65 3.7 3.565 3.62 347609 3.62 down down correct
BLDEW.US Blade Air Mobility Inc 20240517 0 0.2951 0.3209 0.2525 0.255 38038 0.255 down down correct
BLDP.US Ballard Power Systems Inc 20240517 0 3.15 3.16 3.06 3.07 4723082 3.07 down down correct
BLEUU.US bleuacacia ltd Unit 20240517 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240517 0 22.02 22.11 21.63 21.96 246695 21.96 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20240517 0 9.4 9.71 9.32 9.67 85113 9.67 up up correct
BLIN.US Bridgeline Digital Inc 20240517 0 1.15 1.25 1.12 1.21 39036 1.21 up up correct
BLKB.US Blackbaud Inc 20240517 0 78.44 79.43 78.02 79.3 170984 79.3 up up correct
BLMN.US Bloomin' Brands Inc 20240517 0 23.91 23.97 23.39 23.45 1534043 23.45 down down correct
BLNK.US Blink Charging Co 20240517 0 3.348 3.36 3.205 3.29 6929977 3.29 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240517 0 0.0606 0.0606 0.057 0.057 430 0.057 down down correct
BLRX.US BioLineRx Ltd 20240517 0 0.655 0.68 0.6109 0.64 307573 0.64 down down correct
BLUE.US bluebird bio Inc 20240517 0 1.03 1.06 1.02 1.03 1863748 1.03
BLZE.US Backblaze Inc. Class A Common Stock 20240517 0 7.26 7.33 7.1 7.12 195734 7.12 down down correct
BMBL.US Bumble Inc 20240517 0 12.05 12.35 11.93 12.3 3477290 12.3 up up correct
BMEA.US Biomea Fusion Inc 20240517 0 12.85 12.85 12.17 12.24 537182 12.24 down down correct
BMRA.US Biomerica Inc 20240517 0 0.6161 0.68 0.61 0.6653 134757 0.6653 up up correct
BMRC.US Bank of Marin Bancorp 20240517 0 16.44 16.44 16.0701 16.29 41927 16.29 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240517 0 76.24 78.03 76.14 77.56 3433447 77.56 up up correct
BNGO.US Bionano Genomics Inc 20240517 0 1.12 1.145 1.09 1.14 869873 1.14 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240517 0 10.94 10.94 10.94 10.94 104 10.94
BNR.US Burning Rock Biotech Limited 20240517 0 8.01 8.35 8.01 8.3 6594 8.3 up up correct
BNTC.US Benitec Biopharma Inc 20240517 0 9.405 9.6 9.1601 9.49 24532 9.49 up up correct
BNTX.US BioNTech SE 20240517 0 92.8 92.8 90.535 90.61 471775 90.61 down down correct
BOKF.US BOK Financial Corporation 20240517 0 94.92 95.93 94.72 95.68 87136 95.68 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240517 0 0.84 0.8401 0.7853 0.7929 598021 0.7929 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240517 0 2.45 2.7496 2.45 2.53 31029 2.53 up up correct
BOOM.US DMC Global Inc 20240517 0 13.05 13.1 12.82 13.1 234981 13.1 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240517 0 2.79 2.8245 2.76 2.76 4581 2.76 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240517 0 10.955 10.955 10.56 10.56 478 10.56 down down correct
BOXL.US Boxlight Corporation 20240517 0 0.671 0.7497 0.6691 0.708 57541 0.708 up up correct
BPMC.US Blueprint Medicines Corporation 20240517 0 107 107.17 103.23 104.96 415572 104.96 down down correct
BPOP.US Popular Inc 20240517 0 93.09 93.09 91.66 91.84 286205 91.84 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240517 0 25.2 25.21 25.2 25.21 700 25.21 up up correct
BPRN.US The Bank of Princeton 20240517 0 30.95 30.95 30.95 30.95 5695 30.95
BPTH.US Bio 20240517 0 2.31 2.31 2 2.14 62764 2.14 down down correct
BPTS.US Biophytis SA 20240517 0 8.26 8.26 8.26 8.26 281 8.26
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240517 0 14.18 14.6 14.18 14.6 9700 14.6 up up correct
BPYPN.US Brookfield Property Partners L.P 20240517 0 12.78 13.08 12.732 12.77 4400 12.77 down down correct
BPYPO.US Brookfield Property Partners L.P 20240517 0 13.8 13.99 13.78 13.99 6400 13.99 up up correct
BPYPP.US Brookfield Property Partners L.P 20240517 0 14.39 14.4 14.19 14.28 4900 14.28 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240517 0 6.33 6.38 6.2 6.2 23185 6.2 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240517 0 11.4001 11.45 11.3501 11.4 10997 11.4 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20240517 0 0.3495 0.3495 0.26 0.33 3088 0.33 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20240517 0 0.9473 0.95 0.94 0.94 8187 0.94 down down correct
BRID.US Bridgford Foods Corporation 20240517 0 10.404 10.47 10.275 10.35 3222 10.35 down down correct
BRKL.US Brookline Bancorp Inc 20240517 0 9.09 9.175 9.05 9.1 265104 9.1 up up correct
BRKR.US Bruker Corporation 20240517 0 75.65 79.78 70.66 75.07 2025757 75.07 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240517 0 2.48 2.49 2.35 2.38 180815 2.38 down up incorrect
BROG.US Brooge Energy Limited 20240517 0 1.03 1.11 1.01 1.01 103778 1.01 down up incorrect
BRP.US BRP Group Inc 20240517 0 32.65 33.03 31.9385 32.66 694652 32.66 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20240517 0 1.34 1.36 1.26 1.3 75524 1.3 down up incorrect
BRY.US Berry Corporation 20240517 0 7.16 7.275 7.045 7.21 2988750 7.21 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20240517 0 42.11 42.11 41.31 41.94 606837 41.94 down up incorrect
BSBK.US Bogota Financial Corp 20240517 0 6.7802 6.8 6.4975 6.73 9490 6.73 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20240517 0 14.265 14.265 14 14 4302 14 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20240517 0 0.124 0.125 0.071 0.076 1201810 3.8 down up incorrect
BSGM.US BioSig Technologies Inc 20240517 0 1.58 1.75 1.58 1.65 112990 1.65 up up correct
BSRR.US Sierra Bancorp 20240517 0 22.13 22.22 21.815 21.94 18676 21.94 down down correct
BSVN.US Bank7 Corp 20240517 0 30.15 30.4 29.53 29.53 13841 29.53 down down correct
BSY.US Bentley Systems Incorporated 20240517 0 56.13 56.49 55.81 56.46 894811 56.46 up up correct
BTAI.US BioXcel Therapeutics Inc 20240517 0 2.1 2.19 2.06 2.07 894560 2.07 down down correct
BTBD.US BT Brands Inc. Common Stock 20240517 0 1.38 1.38 1.32 1.32 1329 1.32 down down correct
BTBT.US Bit Digital Inc 20240517 0 2.33 2.355 2.15 2.17 6517946 2.17 down down correct
BTCS.US BTCS Inc. Common Stock 20240517 0 1.52 1.5599 1.5 1.5 57394 1.5 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20240517 0 1.09 1.09 1.03 1.06 16775 1.06 down up incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20240517 0 0.013 0.013 0.0103 0.0112 133960 0.0112 down up incorrect
BUSE.US First Busey Corporation 20240517 0 24 24.1363 23.84 24.01 130640 24.01 up down incorrect
BVS.US Bioventus Inc 20240517 0 6.76 6.8 6.36 6.38 249616 6.38 down up incorrect
BWAY.US BrainsWay Ltd 20240517 0 5.4 5.5 5.35 5.38 38857 5.38 down down correct
BWB.US Bridgewater Bancshares Inc 20240517 0 11.92 12.165 11.81 12.11 56149 12.11 up up correct
BWEN.US Broadwind Inc 20240517 0 2.86 3.65 2.86 3.43 1333407 3.43 up up correct
BWFG.US Bankwell Financial Group Inc 20240517 0 23.95 24.4 23.875 24.32 12238 24.32 up up correct
BWMN.US Bowman Consulting Group Ltd 20240517 0 32.06 33.13 32.03 32.66 92174 32.66 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240517 0 16.91 17.508 16.71 17.3 15000 17.3 up up correct
BYFC.US Broadway Financial Corporation 20240517 0 4.56 4.588 4.51 4.51 1520 4.51 down down correct
BYND.US Beyond Meat Inc 20240517 0 7.13 7.65 7.07 7.19 2448261 7.19 up up correct
BYRN.US Byrna Technologies Inc 20240517 0 12 12.254 11.57 11.71 130588 11.71 down down correct
BYSI.US BeyondSpring Inc 20240517 0 2.78 2.91 2.51 2.675 41965 2.675 down down correct
BZ.US Kanzhun Ltd ADR 20240517 0 22.07 22.475 21.88 22.17 3502972 22.17 up up correct
BZUN.US Baozun Inc 20240517 0 3.12 3.22 3.04 3.15 840285 3.15 up up correct
CAAS.US China Automotive Systems Inc 20240517 0 3.52 3.55 3.49 3.55 37576 3.55 up up correct
CABA.US Cabaletta Bio Inc 20240517 0 12.68 12.83 12.245 12.35 944862 12.35 down down correct
CAC.US Camden National Corporation 20240517 0 33.32 33.6 33.04 33.19 24746 33.19 down down correct
CACC.US Credit Acceptance Corporation 20240517 0 497.01 500 492 497 58215 497 down down correct
CADCX.US CADCX 20240517 0 24.92 24.92 24.92 24.92 0 24.92
CADE.US PA 20240517 0 20.6518 21.3199 20.6518 20.9 13316 20.9 up up correct
CADEX.US CADEX 20240517 0 25.1 25.1 25.1 25.1 0 25.1
CADFX.US CION Ares Diversified Credit Fund W 20240517 0 25.38 25.38 25.38 25.38 0 25.38
CADL.US Candel Therapeutics Inc. Common Stock 20240517 0 13.15 13.1847 11.05 11.5 840597 11.5 down down correct
CADSX.US CADSX 20240517 0 25.2 25.2 25.2 25.2 0 25.2
CADUX.US CADUX 20240517 0 25.37 25.37 25.37 25.37 0 25.37
CADWX.US CADWX 20240517 0 25.19 25.19 25.19 25.19 0 25.19
CAKE.US The Cheesecake Factory Incorporated 20240517 0 38.995 39.155 38.41 38.44 2756021 38.1709 down down correct
CALA.US Calithera Biosciences Inc 20240517 0 0.02 0.02 0.02 0.02 0 0.02
CALB.US California BanCorp 20240517 0 22 22.72 22 22.32 12975 22.32 up up correct
CALM.US Cal 20240517 0 58.33 58.81 57.75 58.18 409565 58.18 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240517 0 21.88 22.19 21.88 22.19 754 22.19 up up correct
CAMP.US CalAmp Corp 20240517 0 3.52 3.8799 3.52 3.77 13772 3.77 up up correct
CAMT.US Camtek Ltd 20240517 0 97.45 98.7882 96.15 97.1 223712 97.1 down down correct
CAN.US Canaan Inc 20240517 0 1.2 1.29 1.04 1.05 12105100 1.05 down down correct
CAPR.US Capricor Therapeutics Inc 20240517 0 5.79 6.5336 5.79 6.2 755112 6.2 up up correct
CAR.US Avis Budget Group Inc 20240517 0 121.41 121.99 117.44 118.31 843384 118.31 down down correct
CARA.US Cara Therapeutics Inc 20240517 0 0.8 0.8 0.75 0.7501 253065 0.7501 down down correct
CARE.US Carter Bankshares Inc 20240517 0 13.34 13.89 13.3142 13.75 153333 13.75 up up correct
CARG.US CarGurus Inc 20240517 0 23.78 24.032 23.68 23.78 747561 23.78
CARV.US Carver Bancorp Inc 20240517 0 1.899 1.95 1.89 1.89 4192 1.89 down down correct
CASH.US Meta Financial Group Inc 20240517 0 54.43 54.81 54.09 54.16 169258 54.16 down down correct
CASI.US CASI Pharmaceuticals Inc 20240517 0 3.2 3.305 3.17 3.3 16779 3.3 up up correct
CASS.US Cass Information Systems Inc 20240517 0 45.69 46.1399 45.24 45.67 26300 45.67 down down correct
CASY.US Casey's General Stores Inc 20240517 0 334 335.76 332.12 335.48 209659 335.48 up up correct
CATC.US Cambridge Bancorp 20240517 0 69.88 70.81 69.88 69.91 14622 69.91 up up correct
CATY.US Cathay General Bancorp 20240517 0 38.18 38.18 37.8 37.91 331547 37.91 down down correct
CBAN.US Colony Bankcorp Inc 20240517 0 12.01 12.01 11.82 11.91 26445 11.91 down down correct
CBAT.US CBAK Energy Technology Inc 20240517 0 1.32 1.32 1.25 1.27 238274 1.27 down up incorrect
CBFV.US CB Financial Services Inc 20240517 0 22.71 22.99 22.71 22.77 1180 22.77 up down incorrect
CBNK.US Capital Bancorp Inc 20240517 0 20.75 20.76 20.46 20.46 17063 20.46 down up incorrect
CBOE.US Cboe Global Markets Inc 20240517 0 183.12 183.51 180.88 183.51 553484 183.51 up down incorrect
CBRGU.US Chain Bridge I Units 20240517 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240517 0 50.14 51.74 48.1801 48.98 5602865 48.98 down down correct
CBSH.US Commerce Bancshares Inc 20240517 0 56.39 57 56.365 56.96 237869 56.96 up up correct
CCAP.US Crescent Capital BDC Inc 20240517 0 17.91 17.9999 17.78 17.88 256899 17.88 down down correct
CCB.US Coastal Financial Corporation 20240517 0 45.01 45.48 44.6 44.92 39298 44.92 down down correct
CCBG.US Capital City Bank Group Inc 20240517 0 28.39 28.58 28.06 28.15 21044 28.15 down down correct
CCCC.US C4 Therapeutics Inc 20240517 0 5.99 6.01 5.62 5.68 1255738 5.68 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240517 0 22.77 22.874 22.7 22.81 22500 22.81 up up correct
CCEL.US Cryo 20240517 0 9.05 9.15 9 9 2951 9 down down correct
CCEP.US Coca 20240517 0 74.59 74.64 74.12 74.51 787396 74.51 down up incorrect
CCLFX.US CCLFX 20240517 0 10.78 10.78 10.78 10.78 0 10.78
CCNE.US CNB Financial Corporation 20240517 0 20.6 20.67 20.5 20.53 33098 20.53 down up incorrect
CCNEP.US CNB Financial Corporation 20240517 0 21.93 21.93 21.92 21.92 2200 21.92 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20240517 0 58.14 59.65 57.84 59.15 508305 58.1858 up down incorrect
CCRN.US Cross Country Healthcare Inc 20240517 0 14.74 14.74 14.3 14.57 277105 14.57 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20240517 0 19.02 19.82 18.74 19.72 230063 19.72 up down incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240517 0 11.11 11.11 11.11 11.11 0 11.11
CDAQU.US Compass Digital Acquisition Corp. Unit 20240517 0 10.73 10.73 10.73 10.73 0 10.73
CDLX.US Cardlytics Inc 20240517 0 9.25 9.25 8.76 8.79 831171 8.79 down down correct
CDMO.US Avid Bioservices Inc 20240517 0 9.21 9.87 9.04 9.12 2295448 9.12 down down correct
CDNA.US CareDx Inc 20240517 0 15.3 15.58 14.82 15.5 883691 15.5 up up correct
CDNS.US Cadence Design Systems Inc 20240517 0 290 290.28 288.39 288.81 895800 288.81 down down correct
CDTX.US Cidara Therapeutics Inc 20240517 0 12 12 10.88 11.21 60758 11.21 down down correct
CDW.US CDW Corporation 20240517 0 224.09 225.4599 223.05 223.64 1299254 223.0531 down down correct
CDXC.US ChromaDex Corporation 20240517 0 3.5 3.54 3.25 3.3 258676 3.3 down down correct
CDXS.US Codexis Inc 20240517 0 3.77 3.77 3.58 3.61 452497 3.61 down down correct
CDZI.US Cadiz Inc 20240517 0 2.98 3.12 2.82 3.11 330923 3.11 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240517 0 12.64 13.15 12.64 12.94 23100 12.94 up up correct
CEDAX.US CEDAX 20240517 0 24.16 24.16 24.16 24.16 0 24.16
CEDIX.US Destra International & Event 20240517 0 24.19 24.19 24.19 24.19 0 24.19
CEDLX.US CEDLX 20240517 0 24.13 24.13 24.13 24.13 0 24.13
CEDTX.US CEDTX 20240517 0 24.02 24.02 24.02 24.02 0 24.02
CELC.US Celcuity Inc 20240517 0 17.66 17.66 16.38 16.76 230353 16.76 down down correct
CELH.US Celsius Holdings Inc 20240517 0 92.74 93.5499 91.858 93.02 2368286 93.02 up up correct
CELU.US Celularity Inc 20240517 0 3.06 3.2253 3 3 32876 3 down down correct
CELUW.US Celularity Inc 20240517 0 0.0151 0.0289 0.015 0.015 8251 0.015 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20240517 0 0.2125 0.2501 0.1869 0.225 81602 0.225 up up correct
CENT.US Central Garden & Pet Company 20240517 0 45.94 46.26 45.24 46.03 113447 46.03 up up correct
CENTA.US Central Garden & Pet Company 20240517 0 39.78 39.91 38.98 39.73 375664 39.73 down down correct
CENX.US Century Aluminum Company 20240517 0 17.59 18.3 17.46 17.85 1243174 17.85 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240517 0 42.34 42.375 42.09 42.1 1191733 42.1 down down correct
CERS.US Cerus Corporation 20240517 0 1.98 1.985 1.93 1.97 654931 1.97 down down correct
CERT.US Certara Inc 20240517 0 16.5 16.63 15.98 16.08 410219 16.08 down down correct
CETX.US Cemtrex Inc 20240517 0 0.37 0.497 0.3337 0.487 21232850 0.487 up up correct
CETXP.US Cemtrex Inc 20240517 0 0.2 0.2 0.2 0.2 0 0.2
CEVA.US CEVA Inc 20240517 0 20.32 20.59 20.11 20.16 239451 20.16 down down correct
CFB.US CrossFirst Bankshares Inc 20240517 0 13.44 13.69 13.35 13.59 234275 13.59 up up correct
CFBK.US CF Bankshares Inc 20240517 0 18.76 18.98 18.76 18.77 5930 18.77 up up correct
CFFI.US C&F Financial Corporation 20240517 0 43.11 44.5 42.39 44.36 10821 44.36 up up correct
CFFN.US Capitol Federal Financial Inc 20240517 0 5.19 5.32 5.165 5.28 969742 5.28 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20240517 0 32.01 32.39 31.62 32.23 2645770 32.23 up down incorrect
CG.US The Carlyle Group Inc 20240517 0 43.27 43.51 42.645 43.05 1635096 43.05 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240517 0 18.4 18.52 18.22 18.26 8700 18.26 down up incorrect
CGBD.US TCG BDC Inc 20240517 0 17.55 17.66 17.4401 17.63 248513 17.63 up down incorrect
CGC.US Canopy Growth Corporation 20240517 0 11.14 11.65 10.66 10.85 14319740 10.85 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20240517 0 21.82 21.82 21.82 21.82 0 21.82
CGEM.US Cullinan Oncology Inc 20240517 0 23.76 24.265 22.75 23.17 827364 23.17 down up incorrect
CGEN.US Compugen Ltd 20240517 0 2.18 2.18 2.08 2.11 197649 2.11 down down correct
CGNT.US Cognyte Software Ltd 20240517 0 7.64 7.78 7.59 7.72 128123 7.72 up up correct
CGNX.US Cognex Corporation 20240517 0 47.44 48 47.4 47.85 984886 47.85 up up correct
CGO.US Calamos Global Total Return Fund 20240517 0 10.64 10.64 10.53 10.59 37700 10.59 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20240517 0 1.93 1.98 1.93 1.96 52769 1.96 up up correct
CHCI.US Comstock Holding Companies Inc 20240517 0 8.01 8.18 7.4 7.71 49681 7.71 down down correct
CHCO.US City Holding Company 20240517 0 104.74 105.1 103.67 104.62 47105 104.62 down down correct
CHDN.US Churchill Downs Incorporated 20240517 0 134.95 134.95 132.91 133.62 326800 133.62 down down correct
CHEF.US The Chefs' Warehouse Inc 20240517 0 39.25 39.66 38.86 38.92 249602 38.92 down down correct
CHEK.US Check 20240517 0 2.27 2.27 2.091 2.185 14000 2.185 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240517 0 11.35 11.4 11.23 11.25 126000 11.25 down down correct
CHK.US Chesapeake Energy Corporation 20240517 0 91.61 92.06 90.78 91.69 1025806 91.69 up up correct
CHKEL.US Chesapeake Energy Corporation 20240517 0 74.5 74.5 74.5 74.5 0 74.5
CHKEZ.US Chesapeake Energy Corporation 20240517 0 78.3 78.3 78.3 78.3 0 78.3
CHKP.US Check Point Software Technologies Ltd 20240517 0 150.68 151.6 150.24 151.13 608751 151.13 up up correct
CHMG.US Chemung Financial Corporation 20240517 0 43.5 43.5 43.25 43.41 9199 43.41 down down correct
CHNR.US China Natural Resources Inc 20240517 0 0.933 1.05 0.93 0.95 140586 0.95 up up correct
CHRS.US Coherus BioSciences Inc 20240517 0 2.18 2.21 2.1 2.12 1457027 2.12 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240517 0 83.22 84.56 83.075 84.11 1625447 84.11 up up correct
CHSCL.US CHS Inc 20240517 0 26.18 26.18 25.92 25.93 10100 25.93 down down correct
CHSCM.US CHS Inc 20240517 0 25.31 25.43 25.3 25.42 16800 25.42 up up correct
CHSCN.US CHS Inc 20240517 0 25.96 26.01 25.907 25.91 10200 25.91 down down correct
CHSCO.US CHS Inc 20240517 0 26.75 26.95 26.75 26.95 3400 26.95 up up correct
CHSCP.US CHS Inc 20240517 0 30.6 30.64 30.15 30.36 11900 30.36 down down correct
CHTR.US Charter Communications Inc 20240517 0 277.99 279.79 272.78 273.02 751700 273.02 down down correct
CHUY.US Chuy's Holdings Inc 20240517 0 28.26 28.34 27.36 27.47 145538 27.47 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240517 0 6.66 6.69 6.64 6.65 123700 6.65 down down correct
CHX.US ChampionX Corporation 20240517 0 34.36 34.41 34.12 34.36 1048711 34.36
CHY.US Calamos Convertible and High Income Fund 20240517 0 11.18 11.22 11.08 11.13 164300 11.13 down down correct
CIFR.US Cipher Mining Inc 20240517 0 4.13 4.175 3.83 3.85 5680804 3.85 down down correct
CIFRW.US Cipher Mining Inc 20240517 0 1.1001 1.1305 1.07 1.07 16732 1.07 down down correct
CIGI.US Colliers International Group Inc 20240517 0 116.89 116.89 114.49 115.89 98432 115.89 down down correct
CINF.US Cincinnati Financial Corporation 20240517 0 119.2 120.14 118.45 120.06 463504 120.06 up up correct
CIVB.US Civista Bancshares Inc 20240517 0 14.71 15.09 14.68 15.07 40535 15.07 up up correct
CIZN.US Citizens Holding Company 20240517 0 7.72 7.72 7.72 7.72 500 7.72
CJJD.US China Jo 20240517 0 2.5601 2.999 2.5601 2.9889 7493 2.9889 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240517 0 1.78 1.94 1.7401 1.88 493551 1.88 up up correct
CLAR.US Clarus Corporation 20240517 0 6.79 7.12 6.63 6.93 360756 6.93 up up correct
CLBK.US Columbia Financial Inc 20240517 0 16.15 16.19 16.03 16.11 50436 16.11 down down correct
CLBT.US Cellebrite DI 20240517 0 11.6 11.6 11.42 11.53 498337 11.53 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240517 0 2.56 2.66 2.5011 2.66 4040 2.66 up up correct
CLDX.US Celldex Therapeutics Inc 20240517 0 40.1 40.22 38.11 38.21 463536 38.21 down down correct
CLEU.US China Liberal Education Holdings Limited 20240517 0 1.125 1.25 1.12 1.21 101562 1.21 up up correct
CLFD.US Clearfield Inc 20240517 0 37.29 37.43 36.24 36.45 178082 36.45 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20240517 0 6.39 6.39 6.3 6.34 3178 6.34 down down correct
CLIR.US ClearSign Technologies Corporation 20240517 0 0.83 0.83 0.7827 0.7827 33759 0.7827 down down correct
CLLS.US Cellectis S.A 20240517 0 2.99 3 2.874 2.99 28205 2.99
CLMT.US Calumet Specialty Products Partners L.P 20240517 0 15.7 15.89 15.47 15.76 101838 15.76 up up correct
CLNE.US Clean Energy Fuels Corp 20240517 0 2.62 2.67 2.58 2.59 866466 2.59 down down correct
CLNN.US Clene Inc 20240517 0 0.39 0.39 0.37 0.37 319200 0.37 down down correct
CLNNW.US Clene Inc 20240517 0 0.0302 0.0302 0.0302 0.0302 184 0.0302
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240517 0 12.25 12.25 12.25 12.25 200 12.25
CLOEU.US Clover Leaf Capital Corp. Unit 20240517 0 12.74 12.74 12.74 12.74 0 12.74
CLOV.US Clover Health Investments Corp 20240517 0 0.9224 0.9345 0.89 0.89 6797717 0.89 down down correct
CLPS.US CLPS Incorporation 20240517 0 0.99 0.99 0.9103 0.94 21925 0.94 down down correct
CLPT.US ClearPoint Neuro Inc 20240517 0 6.42 6.42 6.09 6.2 78994 6.2 down down correct
CLRB.US Cellectar Biosciences Inc 20240517 0 3.33 3.42 3.28 3.3 636156 3.3 down down correct
CLRO.US ClearOne Inc 20240517 0 0.92 0.92 0.88 0.9 70183 0.9 down down correct
CLSD.US Clearside Biomedical Inc 20240517 0 1.3 1.34 1.3 1.31 209288 1.31 up up correct
CLSK.US CleanSpark Inc 20240517 0 16.8 17.53 15.93 16.03 31358090 16.03 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240517 0 11.68 11.735 11.66 11.66 3769 11.66 down down correct
CLVR.US Clever Leaves Holdings Inc 20240517 0 2.1 2.35 1.71 2.34 28200 2.34 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240517 0 0.03 0.03 0.011 0.021 40500 0.021 down down correct
CLWT.US Euro Tech Holdings Company Limited 20240517 0 1.726 1.79 1.726 1.78 4000 1.78 up up correct
CMAX.US CareMax Inc 20240517 0 2.76 2.99 2.7 2.89 16060 2.89 up up correct
CMBM.US Cambium Networks Corporation 20240517 0 3.64 3.67 3.46 3.56 104513 3.56 down down correct
CMCO.US Columbus McKinnon Corporation 20240517 0 44.72 44.93 44.58 44.84 88940 44.84 up up correct
CMCSA.US Comcast Corporation 20240517 0 39.28 39.385 38.91 39.27 13733370 39.27 down down correct
CMCT.US CIM Commercial Trust Corporation 20240517 0 2.99 3.05 2.99 2.99 2605 2.99
CME.US CME Group Inc 20240517 0 214.32 214.82 212.3 213.14 1466368 213.14 down down correct
CMLS.US Cumulus Media Inc 20240517 0 3.26 3.34 3.15 3.15 44147 3.15 down down correct
CMMB.US Chemomab Therapeutics Ltd 20240517 0 0.8656 0.88 0.8265 0.841 57865 0.841 down down correct
CMPR.US Cimpress plc 20240517 0 90.32 91 87.94 88.32 120380 88.32 down down correct
CMPS.US COMPASS Pathways plc 20240517 0 8.01 8.1899 7.71 7.84 336393 7.84 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240517 0 1.65 1.65 1.59 1.6 181395 1.6 down down correct
CMRX.US Chimerix Inc 20240517 0 0.96 0.9999 0.95 0.9875 92214 0.9875 up up correct
CMTL.US Comtech Telecommunications Corp 20240517 0 1.965 2.23 1.965 2.04 685555 2.04 up up correct
CNDT.US Conduent Incorporated 20240517 0 3.96 3.96 3.81 3.82 1242200 3.82 down up incorrect
CNET.US ZW Data Action Technologies Inc 20240517 0 0.71 0.8489 0.71 0.755 18709 0.755 up down incorrect
CNEY.US CN Energy Group. Inc 20240517 0 0.68 0.7196 0.665 0.665 119944 0.665 down up incorrect
CNFR.US Conifer Holdings Inc 20240517 0 0.8797 0.9398 0.8797 0.8797 7924 0.8797
CNOB.US ConnectOne Bancorp Inc 20240517 0 20.73 21.34 20.73 21.12 123972 21.12 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20240517 0 20.36 20.75 20 20.45 4200 20.45 up down incorrect
CNRLX.US CNRLX 20240517 0 14.52 14.52 14.52 14.52 0 14.52
CNROX.US CNROX 20240517 0 7.52 7.52 7.52 7.52 0 7.52
CNSL.US Consolidated Communications Holdings Inc 20240517 0 4.34 4.34 4.31 4.32 306014 4.32 down up incorrect
CNSP.US CNS Pharmaceuticals Inc 20240517 0 0.2331 0.238 0.21 0.217 197891 0.217 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240517 0 8.89 9.12 8.765 8.87 65974 8.87 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20240517 0 1.73 1.88 1.7203 1.78 52553 1.78 up up correct
CNTG.US Centogene N.V 20240517 0 0.385 0.4 0.3457 0.37 506884 0.37 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240517 0 1.84 2.1 1.78 2 617683 2 up up correct
CNTY.US Century Casinos Inc 20240517 0 3.01 3.02 2.92 2.94 65841 2.94 down down correct
CNXC.US Concentrix Corporation 20240517 0 64.83 65.84 64.25 65.41 448479 65.41 up up correct
CNXN.US PC Connection Inc 20240517 0 68.13 68.21 67.37 67.99 53017 67.99 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240517 0 26.3 26.46 25.9 26.41 263403 26.41 up up correct
COCP.US Cocrystal Pharma Inc 20240517 0 1.9 2.073 1.8 1.95 8001 1.95 up up correct
CODA.US Coda Octopus Group Inc 20240517 0 6.77 6.77 6.57 6.57 1166 6.57 down down correct
CODX.US Co 20240517 0 1.15 1.17 1.09 1.09 58800 1.09 down down correct
COF.US PN 20240517 0 16.86 16.86 16.6478 16.7245 20977 16.7245 down down correct
COFS.US ChoiceOne Financial Services Inc 20240517 0 27.38 28.19 26.8 28.19 6350 28.19 up up correct
COGT.US Cogent Biosciences Inc 20240517 0 7.58 7.65 7.36 7.44 785477 7.44 down down correct
COHR.US Coherent Inc 20240517 0 58.52 59.8965 57.95 58.13 1578594 58.13 down down correct
COHU.US Cohu Inc 20240517 0 29.78 29.86 29.365 29.55 172235 29.55 down down correct
COIN.US Coinbase Global Inc 20240517 0 205.66 210.67 199.8315 207.6 8688627 207.6 up up correct
COKE.US Coca 20240517 0 932.02 940.95 930.22 937 71225 937 up up correct
COLB.US Columbia Banking System Inc 20240517 0 20.46 20.69 20.35 20.42 1566382 20.0463 down down correct
COLL.US Collegium Pharmaceutical Inc 20240517 0 33.67 33.74 32.38 32.47 385347 32.47 down down correct
COLM.US Columbia Sportswear Company 20240517 0 84.23 84.23 83.23 83.61 318933 83.61 down down correct
COMM.US CommScope Holding Company Inc 20240517 0 1.18 1.33 1.145 1.32 5197395 1.32 up up correct
COMS.US COMSovereign Holding Corp 20240517 0 0.204 0.204 0.1501 0.1572 1703 0.1572 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240517 0 0.49 0.49 0.49 0.49 0 0.49
CONN.US Conn's Inc 20240517 0 3.58 3.75 3.51 3.68 37550 3.68 up up correct
CONX.US CONX Corp 20240517 0 9.99 9.99 9.99 9.99 547 9.99
CONXU.US CONX Corp 20240517 0 9.01 9.01 9.01 9.01 0 9.01
COOLU.US Corner Growth Acquisition Corp 20240517 0 10.21 10.21 10.21 10.21 0 10.21
COOLW.US Corner Growth Acquisition Corp 20240517 0 0.184 0.184 0.184 0.184 100 0.184
COOP.US Mr. Cooper Group Inc 20240517 0 84.56 84.83 83.66 84.36 296484 84.36 down down correct
CORT.US Corcept Therapeutics Incorporated 20240517 0 27.57 28.33 27.53 28.09 823758 28.09 up up correct
COST.US Costco Wholesale Corporation 20240517 0 793.61 797.6 790.605 795.81 1309108 795.81 up up correct
CPHC.US Canterbury Park Holding Corporation 20240517 0 23 23.504 23 23.504 1618 23.504 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240517 0 1.5 1.58 1.5 1.51 4127 1.51 up up correct
CPLP.US Capital Product Partners L.P 20240517 0 16.04 16.37 15.815 16.21 30575 16.21 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240517 0 1.96 1.96 1.7401 1.8 97057 1.8 down down correct
CPRDX.US CPRDX 20240517 0 11.84 11.84 11.84 11.84 0 11.84
CPREX.US CPREX 20240517 0 11.85 11.85 11.85 11.85 0 11.85
CPRSX.US CPRSX 20240517 0 11.84 11.84 11.84 11.84 0 11.84
CPRT.US Copart Inc 20240517 0 53.58 55.43 52.83 54.5 6566300 54.5 up up correct
CPRTX.US CPRTX 20240517 0 11.82 11.82 11.82 11.82 0 11.82
CPRX.US Catalyst Pharmaceuticals Inc 20240517 0 16.55 16.85 16.315 16.49 1107633 16.49 down down correct
CPSH.US CPS Technologies Corporation 20240517 0 1.73 1.78 1.7074 1.75 17429 1.75 up up correct
CPSS.US Consumer Portfolio Services Inc 20240517 0 8.58 8.65 8.3 8.6 11315 8.6 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240517 0 15.76 15.79 15.5 15.54 40800 15.54 down down correct
CRAI.US CRA International Inc 20240517 0 172 172 169.32 170.64 40197 170.64 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240517 0 45.81 46.221 43.63 45 123942 45 down down correct
CRBU.US Caribou Biosciences Inc 20240517 0 3.6 3.6398 3.365 3.39 2515195 3.39 down down correct
CRCT.US Cricut Inc 20240517 0 7.06 7.08 6.78 6.95 711052 6.95 down down correct
CRDF.US Cardiff Oncology Inc 20240517 0 3.8 3.84 3.6 3.63 540209 3.63 down down correct
CRDFX.US CRDFX 20240517 0 21.82 21.82 21.82 21.82 0 21.82
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240517 0 21.82 21.82 21.82 21.82 0 21.82
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240517 0 2.4 2.4 2.13 2.17 345211 2.17 down down correct
CRDLX.US CRDLX 20240517 0 21.81 21.81 21.81 21.81 0 21.81
CRDTX.US Griffin Inst Access Credit Fund CL A 20240517 0 21.82 21.82 21.82 21.82 0 21.82
CREDX.US CREDX 20240517 0 8.58 8.58 8.58 8.58 0 8.58
CREG.US China Recycling Energy Corporation 20240517 0 1.04 1.0649 0.86 1.04 55588 1.04
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240517 0 0.65 0.7 0.6051 0.6412 8854 0.6412 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240517 0 10.23 10.28 9.92 10.05 108100 10.05 down down correct
CREX.US Creative Realities Inc 20240517 0 3.72 3.8101 3.62 3.69 20458 3.69 down down correct
CRIS.US Curis Inc 20240517 0 12.66 12.66 11.25 11.8 27005 11.8 down down correct
CRKN.US Crown ElectroKinetics Corp 20240517 0 0.421 0.6 0.141 0.171 1735175000 0.171 down down correct
CRMD.US CorMedix Inc 20240517 0 5.23 5.23 5.0899 5.12 475555 5.12 down down correct
CRMT.US America's Car 20240517 0 64.32 65.215 63.76 64.5 45776 64.5 up up correct
CRNC.US Cerence Inc 20240517 0 4.74 4.77 3.94 3.99 5622436 3.99 down down correct
CRNT.US Ceragon Networks Ltd 20240517 0 2.69 2.74 2.67 2.73 349695 2.73 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240517 0 51.92 52.025 50.5 51.4 635233 51.4 down down correct
CRON.US Cronos Group Inc 20240517 0 3.08 3.12 2.89 2.9 5879503 2.9 down down correct
CROX.US Crocs Inc 20240517 0 142.16 142.78 140.2 140.95 878090 140.95 down up incorrect
CRSP.US CRISPR Therapeutics AG 20240517 0 55.98 56.37 54.64 56.22 1083032 56.22 up down incorrect
CRSR.US Corsair Gaming Inc 20240517 0 11.22 11.27 11.1314 11.26 272843 11.26 up down incorrect
CRTD.US Creatd Inc 20240517 0 2.48 2.63 2.23 2.3 2806 2.3 down up incorrect
CRTDW.US Creatd Inc 20240517 0 0.028 0.028 0.01 0.01 47885 0.01 down up incorrect
CRTO.US Criteo S.A 20240517 0 36.73 37.1 36.29 36.5 547604 36.5 down up incorrect
CRUS.US Cirrus Logic Inc 20240517 0 109.94 111.43 108.68 110.02 478130 110.02 up down incorrect
CRVL.US CorVel Corporation 20240517 0 270.56 272.04 267.64 271.64 26421 271.64 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20240517 0 2.16 2.34 2.11 2.29 252758 2.29 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20240517 0 340 346.2799 338.71 345.93 2044947 345.93 up down incorrect
CRWS.US Crown Crafts Inc 20240517 0 5.13 5.185 5.1 5.185 10408 5.185 up down incorrect
CSBR.US Champions Oncology Inc 20240517 0 4.67 4.82 4.67 4.7 2745 4.7 up up correct
CSCO.US Cisco Systems Inc 20240517 0 48.26 48.56 48.105 48.17 22020311 48.17 down down correct
CSGP.US CoStar Group Inc 20240517 0 88.13 88.13 87.16 87.5 1461285 87.5 down down correct
CSGS.US CSG Systems International Inc 20240517 0 43.38 43.64 42.48 42.78 374861 42.78 down down correct
CSIQ.US Canadian Solar Inc 20240517 0 16.13 16.18 15.71 15.76 3860987 15.76 down down correct
CSPI.US CSP Inc 20240517 0 14.83 15.1237 14.17 14.34 58858 14.3121 down down correct
CSQ.US Calamos Strategic Total Return Fund 20240517 0 16.24 16.34 16.22 16.26 160000 16.26 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240517 0 0.334 0.3489 0.3164 0.337 746809 0.337 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240517 0 4.65 4.75 4.6 4.64 12600 4.64 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240517 0 2.91 3.298 2.9 3.29 13734 3.29 up up correct
CSTE.US Caesarstone Ltd 20240517 0 6.29 6.38 6.2301 6.38 87793 6.38 up up correct
CSTL.US Castle Biosciences Inc 20240517 0 24.38 24.935 24.18 24.24 246374 24.24 down down correct
CSWC.US Capital Southwest Corporation 20240517 0 26.17 26.22 25.86 26.2 244364 26.2 up up correct
CSWI.US CSW Industrials Inc 20240517 0 243.79 243.8 239.67 240.37 70593 240.37 down down correct
CSX.US CSX Corporation 20240517 0 33.92 33.94 33.47 33.52 8218484 33.52 down down correct
CTAS.US Cintas Corporation 20240517 0 690.35 692.26 684.885 692.14 301553 692.14 up up correct
CTBI.US Community Trust Bancorp Inc 20240517 0 44.2 44.205 43.7 44.02 37116 44.02 down down correct
CTHR.US Charles & Colvard Ltd 20240517 0 2.75 2.85 2.43 2.6 103076 2.6 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240517 0 6.17 6.255 5.91 6.1 561497 6.1 down down correct
CTLP.US Cantaloupe Inc 20240517 0 6.85 6.89 6.55 6.595 276116 6.595 down down correct
CTMX.US CytomX Therapeutics Inc 20240517 0 1.95 1.97 1.85 1.89 3538621 1.89 down down correct
CTRE.US CareTrust REIT Inc 20240517 0 24.93 25.145 24.78 25.08 927800 25.08 up up correct
CTRM.US Castor Maritime Inc 20240517 0 4.01 4.22 3.75 3.95 113747 3.95 down down correct
CTRN.US Citi Trends Inc 20240517 0 22.41 23.97 21.89 23.24 212008 23.24 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240517 0 69.98 70.18 68.19 68.76 4384856 68.76 down down correct
CTSO.US Cytosorbents Corporation 20240517 0 0.8657 0.9703 0.854 0.9676 228725 0.9676 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240517 0 0.67 0.6728 0.6406 0.6484 898728 0.6484 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240517 0 2.45 2.4702 2.45 2.465 71858 2.465 up up correct
CUE.US Cue Biopharma Inc 20240517 0 1.74 1.77 1.66 1.71 117895 1.71 down down correct
CUEN.US Cuentas Inc 20240517 0 0.308 0.32 0.308 0.32 600 0.32 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20240517 0 10.24 10.25 10.2172 10.22 5352 10.22 down down correct
CURI.US CuriosityStream Inc 20240517 0 1.09 1.09 1.04 1.04 145831 1.04 down down correct
CUTR.US Cutera Inc 20240517 0 2.36 2.47 2.2 2.22 648446 2.22 down down correct
CVAC.US CureVac N.V 20240517 0 3.62 3.98 3.41 3.49 2390095 3.49 down down correct
CVBF.US CVB Financial Corp 20240517 0 17.43 17.5 17.32 17.43 539508 17.43
CVCO.US Cavco Industries Inc 20240517 0 373.53 376.05 367.27 374.21 60522 374.21 up up correct
CVGI.US Commercial Vehicle Group Inc 20240517 0 5.4 5.47 5.27 5.28 70877 5.28 down down correct
CVGW.US Calavo Growers Inc 20240517 0 27.92 27.92 27.4 27.45 75748 27.45 down down correct
CVLG.US Covenant Logistics Group Inc 20240517 0 46.99 47.01 45.58 46.46 95247 46.46 down up incorrect
CVLT.US Commvault Systems Inc 20240517 0 110.75 111.71 109.94 111.24 313028 111.24 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20240517 0 22.53 22.6 22.4 22.47 70300 22.47 down up incorrect
CVRX.US CVRx Inc. Common Stock 20240517 0 8.04 8.35 7.89 8.29 197961 8.29 up down incorrect
CVV.US CVD Equipment Corporation 20240517 0 4.9374 4.9374 4.4 4.4 8101 4.4 down up incorrect
CWBC.US Community West Bancshares 20240517 0 17.74 17.74 17.265 17.3 23504 17.3 down up incorrect
CWBR.US CohBar Inc 20240517 0 0.88 0.88 0.88 0.88 0 0.88
CWCO.US Consolidated Water Co. Ltd 20240517 0 28.08 28.49 27.61 28.37 107881 28.37 up down incorrect
CWST.US Casella Waste Systems Inc 20240517 0 97.66 98.68 97.19 98.55 130806 98.55 up down incorrect
CXDO.US Crexendo Inc 20240517 0 3.98 4.18 3.88 3.93 146167 3.93 down down correct
CYAN.US Cyanotech Corporation 20240517 0 0.3418 0.3418 0.3 0.3 234 0.3 down down correct
CYBR.US CyberArk Software Ltd 20240517 0 245.07 249.7 245.07 246.33 545372 246.33 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240517 0 2.28 2.3985 2.231 2.29 34988 2.29 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240517 0 6.7 6.7 6.7 6.7 0 6.7
CYCN.US Cyclerion Therapeutics Inc 20240517 0 2.85 2.85 2.85 2.85 1370 2.85
CYPS.US Cyclo3pss Corporation 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240517 0 13.68 13.68 12.62 12.65 343156 12.65 down down correct
CYTH.US Cyclo Therapeutics Inc 20240517 0 1.351 1.4 1.33 1.4 21599 1.4 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240517 0 0.25 0.25 0.25 0.25 0 0.25
CYTK.US Cytokinetics Incorporated 20240517 0 59.62 60.47 58.64 59.53 1056744 59.53 down down correct
CYTO.US Auris Medical Holding Ltd 20240517 0 1.54 1.56 1.51 1.56 20221 1.56 up up correct
CZNC.US Citizens & Northern Corporation 20240517 0 18.24 19 17.95 18.81 40596 18.81 up up correct
CZR.US Caesars Entertainment Inc 20240517 0 35.31 35.9 34.92 35.52 3668535 35.52 up up correct
CZWI.US Citizens Community Bancorp Inc 20240517 0 11.57 11.68 11.41 11.41 1697 11.41 down down correct
DADA.US Dada Nexus Limited 20240517 0 1.83 1.93 1.81 1.93 3117855 1.93 up up correct
DAKT.US Daktronics Inc 20240517 0 11.69 11.93 11.35 11.41 390396 11.41 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240517 0 3.7 3.82 3.68 3.76 93653 3.76 up up correct
DARE.US Daré Bioscience Inc 20240517 0 0.4299 0.4899 0.4299 0.4853 931528 0.4853 up up correct
DATS.US DatChat Inc. Common Stock 20240517 0 1.37 1.379 1.24 1.358 173800 1.358 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240517 0 0.044 0.044 0.04 0.044 1600 0.044
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240517 0 16.04 16.38 15.76 16.17 421575 16.17 up up correct
DBGI.US Digital Brands Group Inc 20240517 0 2.72 2.7927 2.58 2.61 29832 2.61 down down correct
DBGIW.US Digital Brands Group Inc 20240517 0 12.5 12.5 12.5 12.5 105 12.5
DBVT.US DBV Technologies S.A 20240517 0 0.6141 0.6342 0.58 0.5835 113666 0.5835 down down correct
DBX.US Dropbox Inc 20240517 0 23.75 23.97 23.66 23.73 2463767 23.73 down down correct
DCBO.US Docebo Inc 20240517 0 37 37.42 36.59 37.26 71533 37.26 up up correct
DCGO.US DocGo Inc 20240517 0 3.21 3.22 3.07 3.08 705580 3.08 down down correct
DCOM.US Dime Community Bancshares Inc 20240517 0 19.97 20.31 19.82 19.99 118687 19.99 up up correct
DCOMP.US Dime Community Bancshares Inc 20240517 0 17.8 18 17.75 18 8700 18 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240517 0 25.46 25.47 25.44 25.46 1152881 25.46
DCTH.US Delcath Systems Inc 20240517 0 7.05 7.71 7 7.57 335197 7.57 up up correct
DDOG.US Datadog Inc 20240517 0 119.84 122.11 119.84 120.07 2069500 120.07 up up correct
DENN.US Denny's Corporation 20240517 0 8.09 8.1 7.78 7.79 602006 7.79 down down correct
DFH.US Dream Finders Homes Inc 20240517 0 28.81 29.49 28.2101 29.28 574461 29.28 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240517 0 1.45 1.47 1.4002 1.42 24247 1.42 down down correct
DGICA.US Donegal Group Inc 20240517 0 13.37 13.39 13.23 13.35 41291 13.35 down down correct
DGICB.US Donegal Group Inc 20240517 0 12.25 12.6 12.25 12.6 2471 12.6 up up correct
DGII.US Digi International Inc 20240517 0 27.03 27.03 26.65 26.94 152848 26.94 down down correct
DGLY.US Digital Ally Inc 20240517 0 3.1 3.29 2.9009 3.1767 17710 3.1767 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240517 0 5.53 5.54 5.435 5.5 690582 5.5 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240517 0 12.03 13.17 12.03 13 502 13 up up correct
DHC.US Diversified Healthcare Trust 20240517 0 2.43 2.43 2.35 2.37 532291 2.37 down down correct
DHCNI.US DHCNI 20240517 0 13.04 13.38 12.76 12.99 11000 12.99 down down correct
DHCNL.US Diversified Healthcare Trust 20240517 0 14.61 14.73 14.42 14.65 9142 14.65 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240517 0 156.71 157.33 154.5 156.95 27475 156.95 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240517 0 5.81 5.81 5.54 5.58 73636 5.58 down down correct
DIOD.US Diodes Incorporated 20240517 0 72.46 73.575 71.84 73.27 307333 73.27 up up correct
DJCO.US Daily Journal Corporation 20240517 0 389.6 390.9 385.34 390.9 9022 390.9 up up correct
DKNG.US DraftKings Inc 20240517 0 45.18 45.2 44.17 44.21 5715456 44.21 down down correct
DLHC.US DLH Holdings Corp 20240517 0 10.57 10.62 10.39 10.53 28889 10.53 down down correct
DLO.US DLocal Limited Class A Common Shares 20240517 0 9.92 9.92 9.35 9.59 4201383 9.59 down down correct
DLPN.US Dolphin Entertainment Inc 20240517 0 1.16 1.29 1.11 1.23 320018 1.23 up up correct
DLTH.US Duluth Holdings Inc 20240517 0 4.45 4.45 4.28 4.29 44878 4.29 down down correct
DLTR.US Dollar Tree Inc 20240517 0 120.8 120.89 117.15 117.31 2360000 117.31 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240517 0 3.16 3.2 3.16 3.17 7101 3.17 up up correct
DMLP.US Dorchester Minerals L.P 20240517 0 31.7 32.03 31.53 31.76 27667 31.76 up up correct
DMRC.US Digimarc Corporation 20240517 0 25.03 25.25 24.615 25.23 98391 25.23 up up correct
DMTK.US DermTech Inc 20240517 0 0.56 0.5934 0.4884 0.4995 659852 0.4995 down down correct
DNLI.US Denali Therapeutics Inc 20240517 0 20.3 20.78 19.945 20.51 750216 20.51 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240517 0 11.91 12.09 11.845 12.04 1707180 12.04 up up correct
DOCU.US DocuSign Inc 20240517 0 59.95 60.56 59.775 60.215 676092 60.215 up up correct
DOGZ.US Dogness (International) Corporation 20240517 0 8.2 8.58 8.05 8.42 24417 8.42 up up correct
DOMO.US Domo Inc 20240517 0 7.23 7.44 7.05 7.38 508247 7.38 up up correct
DOOO.US BRP Inc 20240517 0 68.3 68.89 67.88 68.4 84806 68.4 up up correct
DORM.US Dorman Products Inc 20240517 0 92.44 92.7064 90.87 91.33 83269 91.33 down down correct
DOX.US Amdocs Limited 20240517 0 82.23 82.23 81.33 81.75 616234 81.75 down down correct
DOYU.US DouYu International Holdings Limited 20240517 0 10.65 11.29 10.5 10.83 253925 10.83 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240517 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240517 0 0.2921 0.294 0.2586 0.265 2738542 0.265 down down correct
DRIO.US DarioHealth Corp 20240517 0 1.88 1.9298 1.8409 1.9 153156 1.9 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240517 0 4.94 4.94 4.2 4.2 58001 4.2 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240517 0 0.0087 0.017 0.0086 0.0169 24989 0.0169 up up correct
DRRX.US DURECT Corporation 20240517 0 0.97 0.97 0.8899 0.93 177937 0.93 down down correct
DRVN.US Driven Brands Holdings Inc 20240517 0 11.05 11.235 10.9801 11.19 992635 11.19 up down incorrect
DSGN.US Design Therapeutics Inc 20240517 0 4.49 4.545 4.37 4.41 121302 4.41 down up incorrect
DSGX.US The Descartes Systems Group Inc 20240517 0 98 98.31 97.27 97.99 175701 97.99 down up incorrect
DSP.US Viant Technology Inc 20240517 0 9.83 10.248 9.71 10.19 269547 10.19 up down incorrect
DSWL.US Deswell Industries Inc 20240517 0 2.48 2.49 2.4301 2.44 9413 2.44 down up incorrect
DTIL.US Precision BioSciences Inc 20240517 0 12.08 12.67 11.96 12.4 38963 12.4 up up correct
DTSS.US Datasea Inc 20240517 0 6.65 6.8719 6.6 6.695 16510 6.695 up up correct
DTST.US Data Storage Corporation 20240517 0 6.13 6.18 5.9 6.05 69820 6.05 down down correct
DTSTW.US Data Storage Corporation 20240517 0 0.81 0.9486 0.81 0.85 3222 0.85 up up correct
DUO.US Fangdd Network Group Ltd 20240517 0 1.52 2.1 1.33 1.68 104959203 1.68 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240517 0 177.25 179.88 175.64 179.14 794736 179.14 up up correct
DUOT.US Duos Technologies Group Inc 20240517 0 2.5789 2.9 2.5789 2.71 28487 2.71 up up correct
DVAX.US Dynavax Technologies Corporation 20240517 0 11.29 11.29 11 11.11 1952749 11.11 down down correct
DWSN.US Dawson Geophysical Company 20240517 0 1.815 1.815 1.7501 1.76 5499 1.76 down down correct
DXCM.US DexCom Inc 20240517 0 131.72 132.26 130.16 131.36 2329399 131.36 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240517 0 3.51 3.555 3.395 3.49 176870 3.49 down down correct
DXPE.US DXP Enterprises Inc 20240517 0 51.23 51.83 50.9618 51.11 92383 51.11 down down correct
DXYN.US The Dixie Group Inc 20240517 0 0.8457 1 0.8457 0.91 107794 0.91 up up correct
DYAI.US Dyadic International Inc 20240517 0 1.7 1.75 1.65 1.65 33615 1.65 down down correct
DYN.US Dyne Therapeutics Inc 20240517 0 28.3 28.37 27.04 27.68 1318232 27.68 down down correct
DYNT.US Dynatronics Corporation 20240517 0 0.424 0.45 0.41 0.422 14886 0.422 down down correct
DZSI.US DZS Inc 20240517 0 1.55 1.58 1.44 1.52 141638 1.52 down down correct
EA.US Electronic Arts Inc 20240517 0 128.14 128.9 126.34 127.75 3206000 127.75 down down correct
EAST.US Eastside Distilling Inc 20240517 0 1.01 1.0499 0.96 0.9734 123041 0.9734 down down correct
EBAY.US eBay Inc 20240517 0 52.64 52.78 51.12 51.48 4607241 51.48 down down correct
EBC.US Eastern Bankshares Inc 20240517 0 14.29 14.56 14.21 14.41 938241 14.41 up up correct
EBET.US Esports Technologies Inc 20240517 0 0.24 0.269 0.211 0.255 44800 0.255 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240517 0 13.24 13.32 13.19 13.21 5240 13.21 down down correct
EBON.US Ebang International Holdings Inc 20240517 0 8.585 9.5 8.5012 8.95 18842 8.95 up up correct
EBTC.US Enterprise Bancorp Inc 20240517 0 26.22 26.49 25.7001 26.27 11649 26.27 up up correct
ECOR.US electroCore Inc 20240517 0 7.16 7.32 7 7 10408 7 down up incorrect
ECPG.US Encore Capital Group Inc 20240517 0 46.81 47.08 46.2648 46.99 169499 46.99 up down incorrect
EDAP.US EDAP TMS S.A 20240517 0 6.905 6.905 6.66 6.71 22098 6.71 down up incorrect
EDIT.US Editas Medicine Inc 20240517 0 5.89 5.935 5.585 5.62 1741808 5.62 down up incorrect
EDRY.US EuroDry Ltd 20240517 0 21.5197 21.92 21.5197 21.92 5127 21.92 up down incorrect
EDSA.US Edesa Biotech Inc 20240517 0 4.39 4.75 4.39 4.55 14220 4.55 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20240517 0 0.9301 0.9302 0.92 0.92 5736 0.92 down up incorrect
EDUC.US Educational Development Corporation 20240517 0 2.04 2.05 2.02 2.03 5352 2.03 down up incorrect
EEFT.US Euronet Worldwide Inc 20240517 0 115.83 115.83 114.765 115.49 227735 115.49 down up incorrect
EEIQ.US Elite Education Group International Limited 20240517 0 0.9001 1.05 0.9001 1.05 1725 1.05 up down incorrect
EFOI.US Energy Focus Inc 20240517 0 1.65 1.8784 1.65 1.8 11381 1.8 up up correct
EFSC.US Enterprise Financial Services Corp 20240517 0 40.78 41.129 40.01 40.9 71277 40.9 up up correct
EFTR.US Effector Therapeutics Inc 20240517 0 1.98 2 1.92 1.94 61594 1.94 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240517 0 0.0201 0.0201 0.0201 0.0201 902 0.0201
EGAN.US eGain Corporation 20240517 0 6.23 6.35 6.2 6.29 125700 6.29 up up correct
EGBN.US Eagle Bancorp Inc 20240517 0 20.81 21.06 20.54 20.72 226143 20.72 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240517 0 4.71 4.98 4.69 4.76 68384 4.76 up up correct
EH.US EHang Holdings Limited 20240517 0 19.58 19.64 18.68 19.15 1881707 19.15 down down correct
EHTH.US eHealth Inc 20240517 0 5.5 5.5 5.34 5.46 161457 5.46 down down correct
EIOAX.US EIOAX 20240517 0 8.98 8.98 8.98 8.98 0 8.98
EIOMX.US EIOMX 20240517 0 8.85 8.85 8.85 8.85 0 8.85
EJH.US E 20240517 0 0.8407 0.8497 0.67 0.6979 3213141 0.6979 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20240517 0 1.45 1.45 1.35 1.36 33781 1.36 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20240517 0 2.83 3.2884 2.83 3.02 611409 3.02 up down incorrect
ELEV.US Elevation Oncology Inc. Common stock 20240517 0 3.59 3.67 3.5 3.61 173129 3.61 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20240517 0 0.84 0.9 0.802 0.9 2654 0.9 up down incorrect
ELSE.US Electro 20240517 0 4.0901 4.0901 4.0901 4.0901 298 4.0901
ELTK.US Eltek Ltd 20240517 0 11 11.03 10.79 10.84 11073 10.84 down up incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20240517 0 8.06 8.61 7.7643 8.25 318649 8.25 up down incorrect
ELYS.US Elys Game Technology Corp 20240517 0 0.165 0.165 0.1598 0.1598 6585 0.1598 down up incorrect
EM.US Smart Share Global Limited 20240517 0 1.11 1.15 1.08 1.14 599088 1.14 up down incorrect
EMKR.US EMCORE Corporation 20240517 0 1.08 1.08 1.02 1.06 195026 1.06 down down correct
EML.US The Eastern Company 20240517 0 28.66 30.12 28.66 29.63 14384 29.63 up up correct
ENG.US ENGlobal Corporation 20240517 0 1.7446 1.7446 1.6316 1.65 8712 1.65 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240517 0 1.4 1.4448 1.39 1.41 44202 1.41 up up correct
ENPH.US Enphase Energy Inc 20240517 0 116.68 118.1072 113.66 114.32 2259115 114.32 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240517 0 0.63 0.6499 0.6158 0.624 132059 0.624 down down correct
ENSG.US The Ensign Group Inc 20240517 0 119.48 119.85 118.6 119.79 133304 119.79 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240517 0 13.02 13.02 12.06 12.13 267890 12.13 down down correct
ENTG.US Entegris Inc 20240517 0 131.79 131.85 128.38 129.5 758254 129.5 down down correct
ENTX.US Entera Bio Ltd 20240517 0 2.6 2.6 2.354 2.44 82689 2.44 down down correct
ENVB.US Enveric Biosciences Inc 20240517 0 0.87 0.885 0.84 0.84 210204 0.84 down down correct
ENVX.US Enovix Corporation 20240517 0 9.14 10.06 8.9 10.04 5644790 10.04 up up correct
EOLS.US Evolus Inc 20240517 0 13.74 13.82 13.3 13.59 712134 13.59 down down correct
EOSE.US Eos Energy Enterprises Inc 20240517 0 0.7325 0.7808 0.6914 0.7137 19244869 0.7137 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240517 0 0.11 0.11 0.097 0.097 400 0.097 down down correct
EPIX.US ESSA Pharma Inc 20240517 0 6.25 6.25 5.7 5.7 49598 5.7 down down correct
EPSN.US Epsilon Energy Ltd 20240517 0 5.39 5.4853 5.3101 5.36 17928 5.36 down down correct
EQ.US Equillium Inc 20240517 0 1.545 1.6 1.5305 1.56 31380 1.56 up up correct
EQBK.US Equity Bancshares Inc 20240517 0 34.5 34.98 34.46 34.94 58425 34.94 up up correct
EQIX.US Equinix Inc. (REIT) 20240517 0 800.82 806.07 796.62 799.83 543381 795.5456 down down correct
ERAS.US Erasca Inc. Common Stock 20240517 0 2.02 2.05 1.84 1.97 11040620 1.97 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240517 0 5.7 5.74 5.64 5.74 12253410 5.74 up up correct
ERIE.US Erie Indemnity Company 20240517 0 397.51 398.87 394.84 396.81 48368 396.81 down down correct
ERII.US Energy Recovery Inc 20240517 0 14 14 13.56 13.71 312606 13.71 down down correct
ESCA.US Escalade Incorporated 20240517 0 13.78 13.78 13.45 13.49 11744 13.49 down down correct
ESEA.US Euroseas Ltd 20240517 0 39.62 39.62 38.62 38.62 20376 38.62 down down correct
ESGR.US Enstar Group Limited 20240517 0 310.68 311.455 306.235 310 54166 310 down up incorrect
ESGRO.US Enstar Group Limited 20240517 0 24.58 24.6 24.3 24.3 14700 24.3 down up incorrect
ESGRP.US Enstar Group Limited 20240517 0 25.18 25.25 25.03 25.128 14600 25.128 down up incorrect
ESLT.US Elbit Systems Ltd 20240517 0 199.7 200.7199 199.6 200.64 13950 200.64 up down incorrect
ESPR.US Esperion Therapeutics Inc 20240517 0 2.6 2.6 2.33 2.36 8202669 2.36 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20240517 0 48.97 49.1 48.57 48.73 20325 48.73 down up incorrect
ESSA.US ESSA Bancorp Inc 20240517 0 17.81 17.81 17.28 17.81 5515 17.81
ESTA.US Establishment Labs Holdings Inc 20240517 0 58.05 59 56.39 56.57 267008 56.57 down up incorrect
ETNB.US 89bio Inc 20240517 0 9.06 9.06 8.59 8.63 806351 8.63 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20240517 0 3.7 3.7 3.61 3.62 25976 3.62 down down correct
ETSY.US Etsy Inc 20240517 0 64.28 65.14 63.65 63.97 2050310 63.97 down down correct
EVBG.US Everbridge Inc 20240517 0 34.82 34.87 34.74 34.87 196154 34.87 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240517 0 10.71 10.92 10.6 10.89 158056 10.89 up up correct
EVER.US EverQuote Inc 20240517 0 24.54 25.41 24.21 24.26 397235 24.26 down down correct
EVFM.US Evofem Biosciences Inc 20240517 0 0.019 0.019 0.014 0.015 4412500 0.015 down down correct
EVGN.US Evogene Ltd 20240517 0 0.65 0.6692 0.6398 0.6589 69204 0.6589 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240517 0 2.35 2.37 2.26 2.28 2410741 2.28 down down correct
EVGOW.US EVgo Equity Warrants 20240517 0 0.168 0.189 0.163 0.185 2700 0.185 up up correct
EVLO.US Evelo Biosciences Inc 20240517 0 0.063 0.063 0.04 0.041 22200 0.041 down down correct
EVLV.US Newhold Investment Corp 20240517 0 2.76 2.77 2.68 2.69 874523 2.69 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240517 0 0.2668 0.2911 0.255 0.2636 3033 0.2636 down down correct
EVOK.US Evoke Pharma Inc 20240517 0 0.47 0.5 0.4575 0.465 31434 0.465 down down correct
EVOL.US Evolving Systems Inc 20240517 0 1.07 1.07 1.07 1.07 100 1.07
EWBC.US East West Bancorp Inc 20240517 0 77.63 78 77.2 77.41 395956 77.41 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20240517 0 11.2 11.215 10.67 10.67 643001 10.67 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20240517 0 18.29 18.29 17.421 18.11 525940 18.11 down up incorrect
EXAI.US Exscientia Limited American Depositary Shares 20240517 0 5.2 5.23 5.015 5.2 949901 5.2
EXAS.US Exact Sciences Corporation 20240517 0 51.95 51.95 50.35 50.38 2453347 50.38 down up incorrect
EXC.US Exelon Corporation 20240517 0 38.59 38.73 38.32 38.58 6088705 38.58 down up incorrect
EXEL.US Exelixis Inc 20240517 0 21.21 21.21 20.76 20.91 1548191 20.91 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20240517 0 1.73 1.73 1.65 1.68 268343 1.68 down up incorrect
EXLS.US ExlService Holdings Inc 20240517 0 30.82 31.3 30.62 31.18 767886 31.18 up down incorrect
EXPD.US Expeditors International of Washington Inc 20240517 0 117.9 118.38 116.83 117.9 865200 117.9
EXPE.US Expedia Group Inc 20240517 0 114 114.6 112.78 114.01 3054747 114.01 up up correct
EXPI.US eXp World Holdings Inc 20240517 0 12.87 12.93 12.28 12.3 1011056 12.3 down down correct
EXPO.US Exponent Inc 20240517 0 95.45 95.45 94.49 95.18 151883 95.18 down down correct
EXTR.US Extreme Networks Inc 20240517 0 11.98 12.05 11.6 11.67 2210838 11.67 down down correct
EYE.US National Vision Holdings Inc 20240517 0 15.99 16.13 15.751 15.78 713177 15.78 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240517 0 35.36 35.36 35.27 35.32 6602 35.32 down down correct
EYEN.US Eyenovia Inc 20240517 0 0.8221 0.8699 0.7498 0.7499 1021508 0.7499 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240517 0 12.49 12.49 11.81 11.84 1042361 11.84 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240517 0 2.53 2.8405 2.53 2.62 15640 2.62 up up correct
EZGO.US EZGO Technologies Ltd 20240517 0 1.88 2.04 1.78 1.84 106235 1.84 down down correct
EZPW.US EZCORP Inc 20240517 0 10.2 10.26 10.04 10.23 1071043 10.23 up up correct
FA.US First Advantage Corporation Common Stock 20240517 0 16.38 16.54 16.29 16.4 271230 16.4 up up correct
FAMI.US Farmmi Inc 20240517 0 0.7498 0.94 0.7402 0.8987 448262 0.8987 up up correct
FANG.US Diamondback Energy Inc 20240517 0 195.36 198.28 194.83 197.67 1011900 197.67 up up correct
FANH.US Fanhua Inc 20240517 0 3.5 3.6 3.4 3.5 301290 3.5
FARM.US Farmer Bros. Co 20240517 0 3 3 2.87 2.93 60168 2.93 down down correct
FARO.US FARO Technologies Inc 20240517 0 19.69 19.79 19.01 19.12 91468 19.12 down down correct
FAST.US Fastenal Company 20240517 0 66.62 66.99 65.95 66.42 2835456 66.42 down down correct
FAT.US FAT Brands Inc 20240517 0 5.42 5.54 5.379 5.425 32649 5.425 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240517 0 4.6 4.98 4.6 4.98 849 4.98 up up correct
FATBP.US FAT Brands Inc 20240517 0 14.28 14.345 14.05 14.3 8000 14.3 up up correct
FATBW.US FAT Brands Inc 20240517 0 3 3 3 3 200 3
FATE.US Fate Therapeutics Inc 20240517 0 4.18 4.18 3.87 3.9 1342024 3.9 down down correct
FBIO.US Fortress Biotech Inc 20240517 0 1.75 1.95 1.72 1.93 334300 1.93 up up correct
FBIOP.US Fortress Biotech Inc 20240517 0 16.38 17 16.17 16.67 10000 16.67 up up correct
FBIZ.US First Business Financial Services Inc 20240517 0 34.48 34.66 34.25 34.25 8338 34.25 down down correct
FBMS.US The First Bancshares Inc 20240517 0 26.08 26.3399 25.795 25.8 309677 25.8 down down correct
FBNC.US First Bancorp 20240517 0 32.4 32.94 32.4 32.6 117917 32.6 up up correct
FBRT.US PE 20240517 0 21 21.03 20.66 20.9 30124 20.9 down down correct
FBRX.US Forte Biosciences Inc 20240517 0 0.644 0.675 0.6 0.601 32499 0.601 down down correct
FCAP.US First Capital Inc 20240517 0 29.1699 29.37 28.0721 29.05 6273 29.05 down down correct
FCBC.US First Community Bankshares Inc 20240517 0 35.47 35.88 35.32 35.8 18447 35.8 up up correct
FCCO.US First Community Corporation 20240517 0 17.5 18.06 17.5 17.95 31657 17.95 up up correct
FCEL.US FuelCell Energy Inc 20240517 0 0.83 0.8491 0.793 0.8026 40440078 0.8026 down down correct
FCFS.US FirstCash Inc 20240517 0 117.81 118.16 116.09 117.53 367094 117.53 down down correct
FCNCA.US First Citizens BancShares Inc 20240517 0 1770 1781.14 1755.79 1767.54 70233 1767.54 down down correct
FCNCP.US First Citizens BancShares Inc 20240517 0 22.16 22.19 21.75 22.05 7200 22.05 down down correct
FCREX.US FCREX 20240517 0 12.39 12.39 12.39 12.39 0 12.39
FCRIX.US FCRIX 20240517 0 12.43 12.43 12.43 12.43 0 12.43
FCRUX.US FCRUX 20240517 0 12.37 12.37 12.37 12.37 0 12.37
FCUV.US Focus Universal Inc. Common Stock 20240517 0 0.2962 0.335 0.2913 0.299 437963 0.299 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240517 0 46.6 47.2 46.6 47.2 4992 47.2 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240517 0 25.72 25.72 24.36 25.34 438654 25.34 down down correct
FDUS.US Fidus Investment Corporation 20240517 0 19.8 19.9113 19.76 19.79 115110 19.79 down down correct
FECAX.US FECAX 20240517 0 23.63 23.63 23.63 23.63 0 23.63
FEIM.US Frequency Electronics Inc 20240517 0 9.55 9.68 9.55 9.65 12116 9.65 up up correct
FELE.US Franklin Electric Co. Inc 20240517 0 100.73 100.73 99.7324 99.95 95911 99.95 down down correct
FEMY.US Femasys Inc. Common Stock 20240517 0 1.29 1.29 1.24 1.27 258096 1.27 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240517 0 7.03 7.09 6.7 7.04 306769 7.04 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240517 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240517 0 23.74 23.925 23.62 23.66 276887 23.66 down down correct
FFBW.US FFBW Inc 20240517 0 12.99 12.9932 12.99 12.99 18657 12.99
FFIC.US Flushing Financial Corporation 20240517 0 12.97 13.41 12.91 13.27 153823 13.27 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240517 0 2.7 3.9 0.9 1.03 1310161000 1.03 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240517 0 0.1 0.13 0.0727 0.0885 6502745 0.0885 down down correct
FFIN.US First Financial Bankshares Inc 20240517 0 31.38 31.79 31.23 31.78 483255 31.78 up up correct
FFIV.US F5 Networks Inc 20240517 0 173.78 174.725 172.97 174.13 456512 174.13 up up correct
FFNW.US First Financial Northwest Inc 20240517 0 21.4 21.75 21.4 21.51 24530 21.51 up up correct
FFWM.US First Foundation Inc 20240517 0 5.93 6.3 5.88 6.27 538671 6.27 up up correct
FGBI.US First Guaranty Bancshares Inc 20240517 0 11.39 11.605 11.39 11.5 3227 11.5 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240517 0 19.393 21 19.393 20.3 5600 20.3 up up correct
FGEN.US FibroGen Inc 20240517 0 1.24 1.33 1.195 1.2 1307397 1.2 down down correct
FGF.US FG Financial Group Inc 20240517 0 1.15 1.1699 1.1082 1.13 53581 1.13 down down correct
FGFPP.US FG Financial Group Inc 20240517 0 16.9 17.2 16.9 17.2 600 17.2 up up correct
FHB.US First Hawaiian Inc 20240517 0 21.82 22.11 21.61 21.96 390624 21.96 up up correct
FHLTU.US Future Health Esg Corp Unit 20240517 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240517 0 17.57 17.68 17.56 17.68 4381 17.68 up up correct
FHTX.US Foghorn Therapeutics Inc 20240517 0 5.86 6.02 5.47 5.51 60661 5.51 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240517 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240517 0 27.7 28.215 27.61 27.89 446116 27.89 up up correct
FINW.US FinWise Bancorp Common Stock 20240517 0 10.53 10.62 10.53 10.62 2034 10.62 up up correct
FISI.US Financial Institutions Inc 20240517 0 18.76 19.11 18.7 19 121061 19 up up correct
FITB.US Fifth Third Bancorp 20240517 0 38.77 38.77 38.425 38.56 2762580 38.56 down down correct
FITBI.US Fifth Third Bancorp 20240517 0 25.61 25.68 25.57 25.64 23800 25.64 up up correct
FITBO.US Fifth Third Bancorp 20240517 0 21.73 21.875 21.62 21.71 16100 21.71 down down correct
FITBP.US Fifth Third Bancorp 20240517 0 23.89 23.91 23.66 23.68 13200 23.68 down down correct
FIVE.US Five Below Inc 20240517 0 140 140.7445 137.35 137.54 780861 137.54 down down correct
FIVN.US Five9 Inc 20240517 0 53.6 53.91 53.04 53.07 753398 53.07 down down correct
FIZZ.US National Beverage Corp 20240517 0 47.57 47.57 46.69 46.88 132519 46.88 down down correct
FKWL.US Franklin Wireless Corp 20240517 0 2.94 2.9863 2.9 2.95 13982 2.95 up up correct
FLEX.US Flex Ltd 20240517 0 29.198 29.58 29.12 29.3 2006603 29.3 up up correct
FLGC.US Flora Growth Corp 20240517 0 1.38 1.4441 1.28 1.31 348174 1.31 down down correct
FLGT.US Fulgent Genetics Inc 20240517 0 22.51 22.59 21.99 22.11 93350 22.11 down down correct
FLIC.US The First of Long Island Corporation 20240517 0 10.66 10.77 10.6 10.71 93526 10.71 up up correct
FLL.US Full House Resorts Inc 20240517 0 5.21 5.34 5.1725 5.22 63552 5.22 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240517 0 18.3 18.5 18.02 18.32 1034094 18.32 up up correct
FLNT.US Fluent Inc 20240517 0 3.41 3.606 3.41 3.57 44737 3.57 up up correct
FLUX.US Flux Power Holdings Inc 20240517 0 3.35 3.37 3.13 3.21 119401 3.21 down down correct
FLWS.US 1 20240517 0 10.16 10.25 9.97 10.15 237165 10.15 down down correct
FLXS.US Flexsteel Industries Inc 20240517 0 35.38 36.185 35.38 35.5 7658 35.5 up down incorrect
FLYW.US Flywire Corporation 20240517 0 16.85 16.85 16.46 16.6 794232 16.6 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20240517 0 22.88 23.2 22.805 22.86 16412 22.86 down up incorrect
FMBH.US First Mid Bancshares Inc 20240517 0 33.19 33.435 32.86 33.22 47137 33.22 up down incorrect
FMNB.US Farmers National Banc Corp 20240517 0 12.83 12.89 12.73 12.79 75100 12.79 down down correct
FNCB.US FNCB Bancorp Inc 20240517 0 5.93 5.95 5.86 5.86 3411 5.86 down down correct
FNCH.US Finch Therapeutics Group Inc 20240517 0 1.93 2.0427 1.9216 1.94 9292 1.94 up up correct
FNKO.US Funko Inc 20240517 0 8.22 8.41 8.09 8.29 397957 8.29 up up correct
FNLC.US The First Bancorp Inc 20240517 0 24.07 24.4 23.5441 24.32 15861 24.32 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240517 0 11.11 11.11 11.11 11.11 0 11.11
FNWB.US First Northwest Bancorp 20240517 0 11.26 11.39 11.12 11.12 12418 11.12 down down correct
FNWD.US Finward Bancorp Common Stock 20240517 0 24.66 24.66 24.52 24.52 1790 24.52 down down correct
FOLD.US Amicus Therapeutics Inc 20240517 0 9.49 9.59 9.34 9.57 2151178 9.57 up up correct
FONR.US FONAR Corporation 20240517 0 15.76 15.9738 15.24 15.24 32883 15.24 down down correct
FORA.US Forian Inc 20240517 0 2.69 2.765 2.65 2.66 13793 2.66 down down correct
FORD.US Forward Industries Inc 20240517 0 0.53 0.5599 0.523 0.523 6446 0.523 down down correct
FORM.US FormFactor Inc 20240517 0 55.188 56.08 54.94 55.71 577870 55.71 up up correct
FORR.US Forrester Research Inc 20240517 0 18.95 18.95 18.63 18.82 79838 18.82 down down correct
FORTY.US Formula Systems (1985) Ltd 20240517 0 81.21 81.28 81.21 81.21 27 81.21
FOSL.US Fossil Group Inc 20240517 0 1.25 1.39 1.23 1.31 1314822 1.31 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240517 0 9.965 10.58 9.965 10.56 14200 10.56 up up correct
FOX.US Fox Corporation 20240517 0 30.28 30.53 30.14 30.53 750379 30.53 up up correct
FOXA.US Fox Corporation 20240517 0 32.73 32.87 32.5 32.85 2229218 32.85 up up correct
FOXF.US Fox Factory Holding Corp 20240517 0 47.1 47.6 46.371 46.97 351953 46.97 down down correct
FPAY.US FlexShopper Inc 20240517 0 1.09 1.1378 1.09 1.11 118800 1.11 up up correct
FRAF.US Franklin Financial Services Corporation 20240517 0 26.57 26.57 26.57 26.57 700 26.57
FRBA.US First Bank 20240517 0 12.56 12.85 12.475 12.63 54072 12.63 up up correct
FRBK.US Republic First Bancorp Inc 20240517 0 0.005 0.006 0.005 0.0055 23881 0.0055 up up correct
FREE.US Whole Earth Brands Inc 20240517 0 4.83 4.84 4.82 4.82 78704 4.82 down down correct
FREEW.US FREEW 20240517 0 0.0354 0.064 0.0353 0.064 1000 0.064 up up correct
FRHC.US Freedom Holding Corp 20240517 0 71 74.74 70.97 74.54 79235 74.54 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240517 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240517 0 35.58 36.195 35.58 35.78 154990 35.78 up up correct
FROG.US JFrog Ltd 20240517 0 33.06 33.4204 32.93 33.1 1247516 33.1 up up correct
FROPX.US FROPX 20240517 0 19.61 19.61 19.61 19.61 0 19.61
FRPH.US FRP Holdings Inc 20240517 0 30.2 30.4205 29.91 30.08 20950 30.08 down down correct
FRPT.US Freshpet Inc 20240517 0 127.86 128.49 125.74 126.65 327694 126.65 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240517 0 13.81 13.85 13.56 13.64 2587098 13.64 down down correct
FRST.US Primis Financial Corp 20240517 0 10.73 10.89 10.68 10.84 37599 10.84 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240517 0 1.17 1.18 1.15 1.18 28043 1.18 up up correct
FSBC.US Five Star Bancorp 20240517 0 22.97 23.5 22.9 23.41 40825 23.41 up down incorrect
FSBW.US FS Bancorp Inc 20240517 0 33.61 33.61 33.5 33.53 5372 33.53 down up incorrect
FSEA.US First Seacoast Bancorp 20240517 0 9.13 9.31 9.12 9.16 20479 9.16 up down incorrect
FSFG.US First Savings Financial Group Inc 20240517 0 16.26 16.26 16.26 16.26 504 16.26
FSLR.US First Solar Inc 20240517 0 194.08 199.01 193.69 197.59 1719187 197.59 up down incorrect
FSTR.US L.B. Foster Company 20240517 0 28.67 29.59 28.67 29.5 36998 29.5 up down incorrect
FSV.US FirstService Corporation 20240517 0 150.07 150.53 147.91 148.62 78380 148.62 down up incorrect
FTCI.US FTC Solar Inc 20240517 0 0.4999 0.5154 0.4702 0.4989 459340 0.4989 down up incorrect
FTDR.US Frontdoor Inc 20240517 0 36.12 36.135 35.74 35.91 460821 35.91 down down correct
FTEK.US Fuel Tech Inc 20240517 0 1.2 1.23 1.2 1.21 37311 1.21 up up correct
FTFT.US Future FinTech Group Inc 20240517 0 0.819 0.8199 0.7997 0.8025 24085 0.8025 down down correct
FTHM.US Fathom Holdings Inc 20240517 0 1.62 1.8 1.58 1.78 169548 1.78 up up correct
FTNT.US Fortinet Inc 20240517 0 61.04 61.86 60.78 61.43 2799682 61.43 up up correct
FULC.US Fulcrum Therapeutics Inc 20240517 0 7.75 7.75 7.45 7.55 480460 7.55 down down correct
FULT.US Fulton Financial Corporation 20240517 0 17.52 17.54 17.25 17.36 1528972 17.36 down down correct
FULTP.US Fulton Financial Corporation 20240517 0 18.77 18.77 18.7 18.77 4900 18.77
FUNC.US First United Corporation 20240517 0 22.3 22.33 22.2 22.24 10229 22.24 down down correct
FUND.US Sprott Focus Trust Inc 20240517 0 7.92 7.92 7.79 7.89 54200 7.89 down up incorrect
FUSB.US First US Bancshares Inc 20240517 0 10.8 10.81 9.63 9.99 20592 9.99 down up incorrect
FUSN.US Fusion Pharmaceuticals Inc 20240517 0 21.52 21.52 21.45 21.51 183610 21.51 down up incorrect
FUTU.US Futu Holdings Limited 20240517 0 78.79 81.86 78.68 80.41 2805743 80.41 up down incorrect
FVCB.US FVCBankcorp Inc 20240517 0 11.57 11.84 11.57 11.8 10202 11.8 up down incorrect
FWBI.US First Wave BioPharma Inc 20240517 0 3.095 3.16 2.8692 2.98 16062 2.98 down up incorrect
FWONA.US Formula One Group 20240517 0 64.85 66.13 64.47 65.82 296900 65.82 up down incorrect
FWONK.US Formula One Group 20240517 0 71.46 72.23 71.14 71.86 1397100 71.86 up down incorrect
FWRD.US Forward Air Corporation 20240517 0 15.43 15.5 14.26 14.28 1424481 14.28 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240517 0 19.44 19.57 18.835 18.93 654905 18.93 down down correct
FXNC.US First National Corporation 20240517 0 15.7 15.7 15.45 15.5 2400 15.3511 down down correct
FYBR.US Frontier Communications Parent Inc 20240517 0 26.59 27.04 26.36 26.87 1309287 26.87 up up correct
GABC.US German American Bancorp Inc 20240517 0 33.43 34.05 33.312 33.84 88425 33.84 up up correct
GAIA.US Gaia Inc 20240517 0 4.39 4.44 4.345 4.35 24550 4.35 down down correct
GAIN.US Gladstone Investment Corporation 20240517 0 14.1 14.1589 14.0932 14.12 71471 14.12 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240517 0 23.99 24 23.99 24 2600 24 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240517 0 22.9 23 22.9 23 300 23 up up correct
GALT.US Galectin Therapeutics Inc 20240517 0 3.18 3.26 3.15 3.23 148564 3.23 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240517 0 8 8.24 7.9389 8 339472 8
GAMC.US Golden Arrow Merger Corp 20240517 0 10.99 11 10.87 10.87 1500 10.87 down down correct
GAMCU.US Golden Arrow Merger Corp 20240517 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240517 0 0.17 0.17 0.1664 0.1674 27200 0.1674 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20240517 0 1.48 1.48 1.35 1.36 153388 1.36 down down correct
GAN.US GAN Limited 20240517 0 1.32 1.35 1.32 1.34 55893 1.34 up up correct
GANX.US Gain Therapeutics Inc 20240517 0 2.68 2.8 2.5301 2.63 59339 2.63 down down correct
GASS.US StealthGas Inc 20240517 0 6.75 7.13 6.75 7.02 153135 7.02 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240517 0 10.61 10.66 10.55 10.6 4982 10.6 down down correct
GATEU.US Marblegate Acquisition Corp. Unit 20240517 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240517 0 0.039 0.039 0.039 0.039 0 0.039
GBCI.US Glacier Bancorp Inc 20240517 0 38.87 39.32 38.8 39.27 287939 39.27 up up correct
GBDC.US Golub Capital BDC Inc 20240517 0 16.48 16.48 16.34 16.39 374536 16.39 down down correct
GBIO.US Generation Bio Co 20240517 0 3.8 3.9199 3.59 3.66 91125 3.66 down down correct
GBLI.US Global Indemnity Group LLC 20240517 0 31.6 32.28 31.6 32.28 1450 32.28 up up correct
GBNY.US Generations Bancorp NY Inc 20240517 0 10.1 10.1 10.1 10.1 400 10.1
GBRGW.US Goldenbridge Acquisition Limited 20240517 0 0.2512 0.2512 0.2512 0.2512 4 0.2512
GCBC.US Greene County Bancorp Inc 20240517 0 32.65 32.7727 32.14 32.22 16613 32.22 down down correct
GCMG.US GCM Grosvenor Inc 20240517 0 9.89 9.99 9.765 9.96 135800 9.96 up up correct
GCMGW.US GCM Grosvenor Inc 20240517 0 0.5275 0.5275 0.5275 0.5275 1 0.5275
GCREX.US Griffin Institutional Access Real Estate 20240517 0 23.29 23.29 23.29 23.29 0 23.29
GDEN.US Golden Entertainment Inc 20240517 0 31.32 31.55 31.01 31.33 339836 31.33 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240517 0 2.21 2.22 2.1 2.22 877 2.22 up up correct
GDRX.US GoodRx Holdings Inc 20240517 0 8.06 8.455 7.45 7.48 2534017 7.48 down down correct
GDS.US GDS Holdings Limited 20240517 0 9.37 9.57 9.23 9.5 1864980 9.5 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240517 0 10.51 10.51 10.14 10.22 305458 10.22 down down correct
GECC.US Great Elm Capital Corporation 20240517 0 10.3 10.35 10.25 10.3075 25014 10.3075 up up correct
GECCM.US GECCM 20240517 0 25.08 25.22 25.08 25.09 2400 25.09 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240517 0 24.44 24.58 24.44 24.47 2700 24.47 up up correct
GEG.US Great Elm Group Inc 20240517 0 1.82 1.8699 1.81 1.83 4563 1.83 up up correct
GENC.US Gencor Industries Inc 20240517 0 20.33 20.37 20.1501 20.27 20969 20.27 down down correct
GENE.US Genetic Technologies Limited 20240517 0 2.35 2.355 2.23 2.28 24920 2.28 down down correct
GEOS.US Geospace Technologies Corporation 20240517 0 10.32 10.32 9.82 9.91 86799 9.91 down down correct
GERN.US Geron Corporation 20240517 0 3.91 3.98 3.74 3.81 6922329 3.81 down down correct
GEVO.US Gevo Inc 20240517 0 0.719 0.74 0.7 0.7031 1539618 0.7031 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240517 0 2.95 2.97 2.85 2.9 91342 2.9 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240517 0 54.22 54.5 53.51 53.95 870300 53.95 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20240517 0 36.9 37.34 36.37 36.67 555273 36.67 down up incorrect
GH.US Guardant Health Inc 20240517 0 26.495 26.495 25.07 25.36 2589751 25.36 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20240517 0 12.81 13.04 12.3 12.6 43846 12.6 down up incorrect
GHSI.US Guardion Health Sciences Inc 20240517 0 8.715 8.715 8.5 8.51 2149 8.51 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20240517 0 6.73 6.9 6.63 6.75 24271 6.75 up down incorrect
GIGM.US GigaMedia Limited 20240517 0 1.36 1.36 1.36 1.36 1012 1.36
GIII.US G 20240517 0 28.36 28.44 27.66 27.76 277478 27.76 down up incorrect
GILD.US Gilead Sciences Inc 20240517 0 67.82 67.82 67.21 67.72 3579000 67.72 down down correct
GILT.US Gilat Satellite Networks Ltd 20240517 0 5.48 5.52 5.35 5.37 118110 5.37 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240517 0 4.39 4.42 4.35 4.37 13467 4.37 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20240517 0 0.49 0.49 0.49 0.49 1001 0.49
GIREX.US Griffin Institutional Access Real Estate 20240517 0 24.86 24.86 24.86 24.86 0 24.86
GLAD.US Gladstone Capital Corporation 20240517 0 22.13 22.22 21.9501 22.14 105963 22.14 up up correct
GLBE.US Global 20240517 0 28.5 29.84 28.48 29.13 3796902 29.13 up up correct
GLBFX.US GL Beyond Income Fund 20240517 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240517 0 2.13 2.13 2.07 2.11 8266 2.11 down down correct
GLBZ.US Glen Burnie Bancorp 20240517 0 5 5 4.7 4.855 1229 4.855 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20240517 0 9.66 9.72 9.46 9.48 359955 9.48 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20240517 0 0.3999 0.4059 0.3856 0.405 74926 0.405 up down incorrect
GLNG.US Golar LNG Limited 20240517 0 26.99 27.015 26.68 26.9 740806 26.9 down up incorrect
GLPG.US Galapagos NV 20240517 0 30.58 30.6 29.55 29.63 140222 29.63 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20240517 0 45.75 46.2668 45.64 46.04 696987 46.04 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20240517 0 13.14 13.305 13.08 13.26 98903 13.26 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240517 0 24.47 24.47 24.47 24.47 0 24.47
GLSI.US Greenwich LifeSciences Inc 20240517 0 14.43 14.52 13.78 13.98 15444 13.98 down up incorrect
GLTO.US Galecto Inc 20240517 0 0.6302 0.6304 0.6157 0.6211 44149 0.6211 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240517 0 5.3 5.47 5.15 5.2 153345 5.2 down up incorrect
GLYC.US GlycoMimetics Inc 20240517 0 0.283 0.31 0.283 0.2994 2713268 0.2994 up up correct
GMBL.US Esports Entertainment Group Inc 20240517 0 0.652 0.875 0.652 0.7 3700 0.7 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240517 0 0.15 0.165 0.15 0.165 1300 0.165 up up correct
GMBLW.US Esports Entertainment Group Inc 20240517 0 0.007 0.007 0.007 0.007 300 0.007
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240517 0 23.96 23.96 23.96 23.96 0 23.96
GNFT.US Genfit SA 20240517 0 3.76 3.8 3.7152 3.7591 6449 3.7591 down down correct
GNLN.US Greenlane Holdings Inc 20240517 0 0.62 0.62 0.561 0.5707 344734 0.5707 down down correct
GNPX.US Genprex Inc 20240517 0 2.485 2.58 2.43 2.55 24791 2.55 up up correct
GNSS.US Genasys Inc 20240517 0 1.9082 1.94 1.6901 1.73 179332 1.73 down down correct
GNTX.US Gentex Corporation 20240517 0 34.52 34.715 34.34 34.65 737153 34.65 up up correct
GNTY.US Guaranty Bancshares Inc 20240517 0 30.5 30.67 30.01 30.23 9331 30.23 down down correct
GO.US Grocery Outlet Holding Corp 20240517 0 21.85 22.81 21.85 22.47 2207371 22.47 up up correct
GOCO.US GoHealth Inc 20240517 0 9.03 9.1232 8.53 8.53 20245 8.53 down down correct
GOEV.US Canoo Inc 20240517 0 2.83 2.86 2.7 2.78 3825890 2.78 down down correct
GOEVW.US Canoo Holdings Ltd 20240517 0 0.072 0.072 0.0659 0.07 33747 0.07 down down correct
GOGL.US Golden Ocean Group Limited 20240517 0 15.16 15.33 15.06 15.27 1234489 15.27 up up correct
GOGO.US Gogo Inc 20240517 0 10.78 10.86 10.62 10.77 642206 10.77 down down correct
GOOD.US Gladstone Commercial Corporation 20240517 0 14.86 14.92 14.685 14.73 179628 14.73 down down correct
GOODN.US Gladstone Commercial Corporation 20240517 0 22.51 22.58 22.5 22.5 2100 22.5 down down correct
GOOG.US Alphabet Inc 20240517 0 175.55 177.495 174.98 177.29 16546350 177.29 up up correct
GOOGL.US Alphabet Inc 20240517 0 174.18 176.265 173.69 176.06 24479260 176.06 up up correct
GOSS.US Gossamer Bio Inc 20240517 0 0.74 0.745 0.69 0.694 972256 0.694 down down correct
GOVX.US GeoVax Labs Inc 20240517 0 1.7683 1.7683 1.67 1.7 25229 1.7 down down correct
GOVXW.US GeoVax Labs Inc 20240517 0 0.06 0.06 0.04 0.059 13554 0.059 down down correct
GP.US GreenPower Motor Company Inc 20240517 0 1.39 1.39 1.33 1.34 34822 1.34 down down correct
GPRE.US Green Plains Inc 20240517 0 19.13 19.46 18.85 19.16 778291 19.16 up up correct
GPRO.US GoPro Inc 20240517 0 1.65 1.67 1.62 1.62 1858077 1.62 down down correct
GRBK.US Green Brick Partners Inc 20240517 0 57.95 57.95 56.96 57.43 382972 57.43 down down correct
GREE.US Greenidge Generation Holdings Inc 20240517 0 2.48 2.59 2.43 2.47 127951 2.47 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240517 0 9.29 9.29 8.66 9.013 8100 9.013 down down correct
GRFS.US Grifols S.A 20240517 0 7.5 7.76 7.45 7.7 1092925 7.7 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240517 0 25.41 25.41 25.41 25.41 0 25.41
GRIN.US Grindrod Shipping Holdings Ltd 20240517 0 13.63 13.75 13.625 13.75 20908 13.75 up up correct
GRMN.US Garmin Ltd 20240517 0 170.58 171.47 169.5 170.94 525781 170.94 up up correct
GRNQ.US Greenpro Capital Corp 20240517 0 1.21 1.29 1.2 1.22 17328 1.22 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240517 0 0.567 0.5881 0.54 0.55 151666 0.55 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20240517 0 2.3 2.4 2.3 2.4 0 2.4 up up correct
GROW.US U.S. Global Investors Inc 20240517 0 2.68 2.7 2.67 2.68 20770 2.68
GRPN.US Groupon Inc 20240517 0 16.4 16.99 16.02 16.79 1249924 16.79 up up correct
GRTS.US Gritstone bio Inc 20240517 0 0.7769 0.8239 0.7438 0.7874 1888609 0.7874 up up correct
GRTX.US Galera Therapeutics Inc 20240517 0 0.2048 0.233 0.194 0.196 981387 0.196 down down correct
GRVY.US Gravity Co. Ltd 20240517 0 74.13 75.29 73.18 73.27 43845 73.27 down down correct
GRWG.US GrowGeneration Corp 20240517 0 2.89 2.93 2.61 2.61 1549780 2.61 down down correct
GSBC.US Great Southern Bancorp Inc 20240517 0 53.31 54.11 53.03 53.24 19404 53.24 down up incorrect
GSHD.US Goosehead Insurance Inc 20240517 0 63.46 63.565 62.77 63.38 146808 63.38 down up incorrect
GSIT.US GSI Technology Inc 20240517 0 3.06 3.1 2.9 2.94 172109 2.94 down up incorrect
GSM.US Ferroglobe PLC 20240517 0 6.01 6.18 5.965 6.03 1951041 6.03 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20240517 0 0.0043 0.0043 0.0035 0.0042 8473 0.0042 down up incorrect
GSRDX.US GSRDX 20240517 0 8.37 8.37 8.37 8.37 0 8.37
GSREX.US GSREX 20240517 0 8.36 8.36 8.36 8.36 0 8.36
GSRHX.US GSRHX 20240517 0 8.83 8.83 8.83 8.83 0 8.83
GSRJX.US GSRJX 20240517 0 8.38 8.38 8.38 8.38 0 8.38
GSRQX.US GSRQX 20240517 0 8.53 8.53 8.53 8.53 0 8.53
GT.US The Goodyear Tire & Rubber Company 20240517 0 13.105 13.11 12.905 12.95 6951697 12.95 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240517 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240517 0 3.32 3.32 3.1 3.12 11867 3.12 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240517 0 1.61 1.62 1.51 1.56 80674 1.56 down down correct
GTHX.US G1 Therapeutics Inc 20240517 0 4.68 4.69 4.495 4.53 590258 4.53 down down correct
GTIM.US Good Times Restaurants Inc 20240517 0 2.74 2.82 2.7097 2.75 25193 2.75 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240517 0 56.69 56.81 55.81 56.26 1520144 56.26 down down correct
GTX.US Garrett Motion Inc 20240517 0 9.455 9.57 9.405 9.47 955757 9.47 up up correct
GURE.US Gulf Resources Inc 20240517 0 1.58 1.63 1.51 1.6106 3075 1.6106 up up correct
GVP.US GSE Systems Inc 20240517 0 2.89 3.02 2.7775 2.98 56317 2.98 up up correct
GWRS.US Global Water Resources Inc 20240517 0 13.29 13.29 13.1071 13.19 13698 13.19 down down correct
HA.US Hawaiian Holdings Inc 20240517 0 13.65 13.75 13.435 13.61 385435 13.61 down down correct
HAFC.US Hanmi Financial Corporation 20240517 0 16.7 16.85 16.595 16.65 112842 16.65 down down correct
HAIN.US The Hain Celestial Group Inc 20240517 0 7.42 7.575 7.234 7.38 945705 7.38 down down correct
HALO.US Halozyme Therapeutics Inc 20240517 0 45.36 45.755 44.35 44.71 1102299 44.71 down down correct
HAS.US Hasbro Inc 20240517 0 59.64 60.19 58.91 60.13 1411989 60.13 up up correct
HAYN.US Haynes International Inc 20240517 0 59.41 59.41 58.94 59.25 76890 59.25 down down correct
HBAN.US Huntington Bancshares Incorporated 20240517 0 14.22 14.27 14.14 14.21 10345860 14.21 down down correct
HBANM.US Huntington Bancshares Incorporated 20240517 0 22.27 22.49 22.07 22.39 7600 22.39 up up correct
HBANP.US Huntington Bancshares Incorporated 20240517 0 17.72 17.97 17.72 17.76 36800 17.76 up up correct
HBCP.US Home Bancorp Inc 20240517 0 37.77 38.11 37.77 38.02 6000 38.02 up up correct
HBIO.US Harvard Bioscience Inc 20240517 0 3.46 3.46 3.35 3.37 57415 3.37 down down correct
HBNC.US Horizon Bancorp Inc 20240517 0 12.77 12.91 12.7 12.74 99019 12.74 down down correct
HBT.US HBT Financial Inc 20240517 0 19.66 19.75 19.48 19.62 16435 19.62 down down correct
HCAT.US Health Catalyst Inc 20240517 0 7 7.08 6.84 6.95 473783 6.95 down down correct
HCKT.US The Hackett Group Inc 20240517 0 21.7 21.7 21.36 21.54 108164 21.54 down down correct
HCM.US HUTCHMED (China) Limited 20240517 0 20.5 20.5 20.06 20.17 48119 20.17 down down correct
HCSG.US Healthcare Services Group Inc 20240517 0 11.75 11.75 11.47 11.54 546775 11.54 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240517 0 0.77 0.8199 0.7524 0.7771 85661 0.7771 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240517 0 10.5 10.52 10.5 10.52 50900 10.52 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240517 0 11.24 11.24 11.24 11.24 0 11.24
HCWB.US HCW Biologics Inc. Common Stock 20240517 0 1.1 1.16 1.1 1.1 20538 1.1
HDSN.US Hudson Technologies Inc 20240517 0 9.32 9.45 9.19 9.44 220278 9.44 up up correct
HEAR.US Turtle Beach Corporation 20240517 0 16.03 16.1 15.61 15.69 249245 15.69 down down correct
HEES.US H&E Equipment Services Inc 20240517 0 48.33 49.19 47.7701 48.97 182426 48.97 up up correct
HELE.US Helen of Troy Limited 20240517 0 108.11 109.59 107.25 108.88 258588 108.88 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20240517 0 1.195 1.35 1.195 1.3 28651 1.3 up up correct
HEPS.US D 20240517 0 1.61 1.69 1.6 1.68 271661 1.68 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240517 0 11.19 11.25 11.19 11.25 1171 11.25 up up correct
HFFG.US HF Foods Group Inc 20240517 0 2.99 3 2.91 2.97 29828 2.97 down down correct
HFWA.US Heritage Financial Corporation 20240517 0 18.96 19.27 18.95 19.08 107280 19.08 up up correct
HGBL.US Heritage Global Inc 20240517 0 2.26 2.315 2.25 2.26 35953 2.26
HHGC.US HHG Capital Corporation Ordinary Shares 20240517 0 11.4 11.4 11.4 11.4 50 11.4
HHGCU.US HHG Capital Corp Unit 20240517 0 11.4 11.4 11.4 11.4 0 11.4
HIBB.US Hibbett Inc 20240517 0 86.5 86.6 86.29 86.34 415887 86.34 down down correct
HIFS.US Hingham Institution for Savings 20240517 0 186.03 186.2 184.52 185.1 5834 185.1 down down correct
HIHO.US Highway Holdings Limited 20240517 0 2.135 2.14 2.135 2.14 600 2.14 up up correct
HIMX.US Himax Technologies Inc 20240517 0 6.67 6.725 6.58 6.67 793972 6.67
HITI.US High Tide Inc. Common Shares 20240517 0 2.39 2.42 2.2 2.21 1515504 2.21 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20240517 0 2.48 2.53 2.41 2.44 1581262 2.44 down down correct
HLIT.US Harmonic Inc 20240517 0 11.67 11.72 11.515 11.63 1029972 11.63 down up incorrect
HLMN.US Hillman Solutions Corp 20240517 0 9.54 9.54 9.455 9.54 573263 9.54
HLNE.US Hamilton Lane Incorporated 20240517 0 118.22 118.22 115.45 115.6 253473 115.6 down up incorrect
HLTH.US Cue Health Inc. Common Stock 20240517 0 0.1288 0.135 0.09 0.0964 38703207 0.0964 down up incorrect
HMNF.US HMN Financial Inc 20240517 0 22.97 23.01 22.58 22.58 65842 22.58 down up incorrect
HMST.US HomeStreet Inc 20240517 0 10.23 10.465 10.15 10.27 91848 10.27 up down incorrect
HNNA.US Hennessy Advisors Inc 20240517 0 7.201 7.4987 6.8 7.24 9680 7.1012 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240517 0 23.6 23.6 23.6 23.6 4 23.6
HNRG.US Hallador Energy Company 20240517 0 5.84 6.19 5.68 6.07 440764 6.07 up down incorrect
HNST.US The Honest Company Inc 20240517 0 2.99 2.99 2.86 2.9 819089 2.9 down down correct
HOFT.US Hooker Furniture Corporation 20240517 0 18.51 18.6998 18.51 18.62 11487 18.62 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240517 0 3.06 3.13 2.96 3.07 20469 3.07 up up correct
HOFVW.US Hall of Fame Village LLC 20240517 0 0.0098 0.011 0.0097 0.0097 1892 0.0097 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240517 0 23.2 23.28 22.52 22.74 195803 22.74 down down correct
HOLX.US Hologic Inc 20240517 0 75.03 75.285 74.12 75.02 1451370 75.02 down down correct
HON.US Honeywell International Inc 20240517 0 206.89 207 205.18 205.97 2267215 205.97 down down correct
HONE.US HarborOne Bancorp Inc 20240517 0 10.98 11.08 10.95 11.02 119637 11.02 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240517 0 18.96 20.34 18.45 20.09 53207441 20.09 up up correct
HOOK.US HOOKIPA Pharma Inc 20240517 0 0.811 0.84 0.802 0.8154 282217 0.8154 up up correct
HOPE.US Hope Bancorp Inc 20240517 0 10.94 11.035 10.88 10.93 413100 10.93 down down correct
HOTH.US Hoth Therapeutics Inc 20240517 0 1.18 1.2 1.17 1.18 19386 1.18
HOWL.US Werewolf Therapeutics Inc 20240517 0 4.87 4.96 4.72 4.72 114618 4.72 down down correct
HPK.US HighPeak Energy Inc 20240517 0 14.67 14.89 14.5 14.79 148904 14.79 up up correct
HPKEW.US HighPeak Energy Inc 20240517 0 5.6 5.6 4.66 4.66 2600 4.66 down down correct
HQI.US HireQuest Inc 20240517 0 13.36 13.36 12.95 13.25 22196 13.25 down down correct
HQY.US HealthEquity Inc 20240517 0 78.76 79.28 78.05 79.21 391617 79.21 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240517 0 29.3 29.56 28.8701 29.03 334571 29.03 down down correct
HROW.US Harrow Health Inc 20240517 0 16.11 17.1495 15.97 16.76 546507 16.76 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240517 0 24.82 24.91 24.82 24.83 1000 24.83 up up correct
HRTX.US Heron Therapeutics Inc 20240517 0 3.2 3.29 3.175 3.2 3155169 3.2
HRZN.US Horizon Technology Finance Corporation 20240517 0 11.6 11.6 11.51 11.56 272645 11.56 down down correct
HSDT.US Helius Medical Technologies Inc 20240517 0 1.54 1.5707 1.45 1.48 231929 1.48 down down correct
HSIC.US Henry Schein Inc 20240517 0 74.52 74.76 74.1 74.6 799285 74.6 up up correct
HSII.US Heidrick & Struggles International Inc 20240517 0 35.83 36.175 35.58 35.97 162658 35.97 up up correct
HSON.US Hudson Global Inc 20240517 0 16.21 16.21 16.21 16.21 686 16.21
HST.US Host Hotels & Resorts Inc 20240517 0 18.87 18.87 18.275 18.42 5608881 18.42 down down correct
HSTM.US HealthStream Inc 20240517 0 27.42 27.42 27.1 27.39 67517 27.39 down down correct
HSTO.US Histogen Inc 20240517 0 0.21 0.21 0.21 0.21 300 0.21
HTBI.US HomeTrust Bancshares Inc 20240517 0 28.66 29.02 28.64 28.95 38934 28.95 up up correct
HTBK.US Heritage Commerce Corp 20240517 0 8.47 8.58 8.44 8.5 196679 8.5 up up correct
HTHT.US Huazhu Group Limited 20240517 0 40.67 41.79 40.55 41.33 1388777 41.33 up up correct
HTIA.US Healthcare Trust Inc 20240517 0 14.37 14.7 14.31 14.46 5200 14.46 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240517 0 13.78 14.09 13.46 13.53 9300 13.53 down down correct
HTLD.US Heartland Express Inc 20240517 0 11.53 11.55 11.35 11.46 331711 11.46 down down correct
HTLF.US Heartland Financial USA Inc 20240517 0 44.85 45.88 44.64 45.44 595554 45.44 up up correct
HTLFP.US Heartland Financial USA Inc 20240517 0 25.02 25.25 25.02 25.25 6200 25.25 up up correct
HTOO.US Fusion Fuel Green PLC 20240517 0 1.21 1.23 1.13 1.17 189968 1.17 down down correct
HTOOW.US Fusion Fuel Green PLC 20240517 0 0.085 0.085 0.085 0.085 0 0.085
HUBG.US Hub Group Inc 20240517 0 43.16 43.2316 42.82 42.92 290068 42.92 down down correct
HUDI.US Huadi International Group Co. Ltd 20240517 0 2.7606 3.1902 2.7606 2.96 73297 2.96 up up correct
HUGE.US FSD Pharma Inc 20240517 0 0.33 0.33 0.3066 0.319 716377 0.319 down down correct
HUIZ.US Huize Holding Limited 20240517 0 0.8501 0.8971 0.8 0.8523 50350 0.8523 up up correct
HUMA.US Humacyte Inc 20240517 0 6.36 6.55 5.87 6.33 3638103 6.33 down down correct
HUMAW.US Humacyte Inc 20240517 0 1.345 1.345 1.02 1.17 17004 1.17 down down correct
HURC.US Hurco Companies Inc 20240517 0 18.275 18.3519 17.99 17.99 8731 17.99 down down correct
HURN.US Huron Consulting Group Inc 20240517 0 87.73 88.425 86.595 87.66 134731 87.66 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240517 0 9 9.55 8.78 9.16 2444476 9.16 up up correct
HWBK.US Hawthorn Bancshares Inc 20240517 0 19.49 19.62 19.375 19.5 7737 19.5 up up correct
HWC.US Hancock Whitney Corporation 20240517 0 48 48.18 47.761 47.86 313386 47.86 down down correct
HWCPZ.US HWCPZ 20240517 0 23.494 23.79 23.494 23.74 3300 23.74 up up correct
HWKN.US Hawkins Inc 20240517 0 83.73 85.745 82.83 85.25 130952 85.25 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240517 0 10.55 10.55 10.5 10.53 6949 10.53 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20240517 0 0.9 0.92 0.83 0.83 860605 0.83 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240517 0 3.47 3.69 3.45 3.59 708512 3.59 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20240517 0 0.021 0.031 0.021 0.022 72800 0.022 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20240517 0 0.02 0.02 0.0166 0.0199 102685 0.0199 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240517 0 0.5495 0.5708 0.535 0.5494 440685 0.5494 down down correct
HYZNW.US HYZON Motors Inc 20240517 0 0.0589 0.0589 0.027 0.0335 142470 0.0335 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240517 0 28.228 28.228 27.03 27.54 835428 27.54 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20240517 0 9.83 9.985 9.735 9.8 786338 9.8 down up incorrect
IBCP.US Independent Bank Corporation 20240517 0 26.38 26.605 26.2 26.48 50939 26.48 up down incorrect
IBEX.US IBEX Limited 20240517 0 15.18 15.54 14.93 15.48 39001 15.48 up down incorrect
IBKR.US Interactive Brokers Group Inc 20240517 0 122.83 123.94 122.01 123.82 604541 123.82 up down incorrect
IBOC.US International Bancshares Corporation 20240517 0 60.85 61.4 60.37 60.69 201281 60.69 down up incorrect
IBRX.US ImmunityBio Inc 20240517 0 7.77 8.068 7.54 7.65 4923091 7.65 down up incorrect
IBTX.US Independent Bank Group Inc 20240517 0 43.35 44.1 42.96 43.94 227269 43.94 up down incorrect
ICAD.US iCAD Inc 20240517 0 1.77 1.8399 1.75 1.75 212483 1.75 down up incorrect
ICCC.US ImmuCell Corporation 20240517 0 4.79 4.95 4.67 4.81 27077 4.81 up up correct
ICCH.US ICC Holdings Inc 20240517 0 16 16 16 16 253 16
ICCM.US Icecure Medical 20240517 0 1.01 1.06 1.01 1.04 137228 1.04 up up correct
ICFI.US ICF International Inc 20240517 0 147 150.11 146.93 149.8 65987 149.8 up up correct
ICHR.US Ichor Holdings Ltd 20240517 0 38.06 38.72 37.705 38.72 301940 38.72 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240517 0 1.3 1.3 1.26 1.28 22409 1.28 down down correct
ICLR.US ICON Public Limited Company 20240517 0 316.08 317.8414 312.4401 314.72 224336 314.72 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240517 0 3.29 3.35 3.22 3.24 149700 3.0909 down down correct
ICUI.US ICU Medical Inc 20240517 0 106.27 106.27 103.89 103.99 121225 103.99 down down correct
IDCC.US InterDigital Inc 20240517 0 108.98 109.98 108.76 109.4 318350 109.4 up down incorrect
IDEX.US Ideanomics Inc 20240517 0 1.05 1.14 0.99 1 1031483 1 down up incorrect
IDN.US Intellicheck Inc 20240517 0 2.83 2.9 2.76 2.77 34840 2.77 down up incorrect
IDXX.US IDEXX Laboratories Inc 20240517 0 540.94 543.85 538.43 543.45 446000 543.45 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20240517 0 40.89 41.25 40.02 40.5 761258 40.5 down up incorrect
IEP.US Icahn Enterprises L.P 20240517 0 17.31 17.48 16.71 16.83 2096516 16.83 down down correct
IESC.US IES Holdings Inc 20240517 0 163.69 164.19 158.18 159.95 170507 159.95 down down correct
IFBD.US Infobird Co. Ltd 20240517 0 3.92 4.1628 3.66 3.66 184859 3.66 down down correct
IFMK.US iFresh Inc 20240517 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
IFRX.US InflaRx N.V 20240517 0 1.46 1.65 1.42 1.63 484006 1.63 up up correct
IGIC.US International General Insurance Holdings Ltd 20240517 0 14.9 15.26 14.85 14.97 53733 14.97 up up correct
IGMS.US IGM Biosciences Inc 20240517 0 9.36 9.695 9.015 9.22 82373 9.22 down down correct
IHRT.US iHeartMedia Inc 20240517 0 1.28 1.34 1.2 1.21 973896 1.21 down down correct
III.US Information Services Group Inc 20240517 0 3.16 3.17 3.108 3.13 114065 3.13 down down correct
IIIV.US i3 Verticals Inc 20240517 0 20 20.19 19.23 19.55 234375 19.55 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240517 0 2.34 2.35 2.28 2.3 91300 2.3 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240517 0 0.55 0.55 0.55 0.55 0 0.55
IKNA.US Ikena Oncology Inc 20240517 0 1.42 1.43 1.36 1.43 180732 1.43 up up correct
IKT.US Inhibikase Therapeutics Inc 20240517 0 1.76 1.884 1.715 1.73 46800 1.73 down down correct
ILMN.US Illumina Inc 20240517 0 113.84 113.84 110.65 111.07 1036235 111.07 down down correct
ILPT.US Industrial Logistics Properties Trust 20240517 0 4.14 4.208 4.03 4.075 359283 4.075 down down correct
IMAB.US I 20240517 0 1.75 1.77 1.74 1.75 271983 1.75
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240517 0 11.52 11.52 11.52 11.52 700 11.52
IMAQU.US International Media Acquisition Corp. Unit 20240517 0 12.11 12.11 12.11 12.11 0 12.11
IMAQW.US International Media Acquisition Corp. Warrants 20240517 0 0.0294 0.0294 0.0294 0.0294 600 0.0294
IMCC.US IM Cannabis Corp 20240517 0 0.789 0.8 0.6941 0.71 450458 0.71 down down correct
IMCR.US Immunocore Holdings plc 20240517 0 54.62 55.07 53.195 53.29 788907 53.29 down down correct
IMKTA.US Ingles Markets Incorporated 20240517 0 77.2 77.2 75.51 75.92 60689 75.92 down down correct
IMMP.US Immutep Limited 20240517 0 3 3.0791 2.94 2.96 130722 2.96 down down correct
IMMR.US Immersion Corporation 20240517 0 9.36 9.43 9.17 9.34 640115 9.34 down down correct
IMNM.US Immunome Inc 20240517 0 14.27 14.48 13.56 13.83 699021 13.83 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240517 0 26.55 26.7249 26.495 26.7 9684 26.7 up up correct
IMRN.US Immuron Limited 20240517 0 2.31 2.32 2.31 2.32 695 2.32 up up correct
IMRX.US Immuneering Corporation 20240517 0 1.57 1.57 1.46 1.47 184023 1.47 down down correct
IMTE.US Integrated Media Technology Limited 20240517 0 2.0001 2.0403 1.85 1.9947 32299 1.9947 down down correct
IMTX.US Immatics N.V 20240517 0 10.78 10.96 10.59 10.96 288137 10.96 up up correct
IMTXW.US immatics biotechnologies GmbH 20240517 0 2.3455 2.3455 2.3455 2.3455 413 2.3455
IMUX.US Immunic Inc 20240517 0 1.23 1.26 1.18 1.245 1411370 1.245 up up correct
IMVT.US Immunovant Inc 20240517 0 31.47 31.55 30.21 30.7 729332 30.7 down down correct
IMXI.US International Money Express Inc 20240517 0 20.99 21.06 20.71 20.75 140519 20.75 down up incorrect
INAB.US IN8bio Inc. Common Stock 20240517 0 1.04 1.05 1.02 1.03 37495 1.03 down up incorrect
INBK.US First Internet Bancorp 20240517 0 31.68 32.71 31.68 32.56 23741 32.56 up down incorrect
INBKZ.US INBKZ 20240517 0 24.2 24.2 24.2 24.2 300 24.2
INBX.US Inhibrx Inc 20240517 0 34.6 34.73 34.52 34.7 967426 34.7 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20240517 0 3.04 3.29 3.04 3.29 201700 3.29 up down incorrect
INCY.US Incyte Corporation 20240517 0 56.83 57.245 56.4 57.1 1618342 57.1 up down incorrect
INDB.US Independent Bank Corp 20240517 0 52.93 53.25 52.72 52.95 155960 52.95 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20240517 0 6.17 6.43 6.06 6.33 3049000 6.33 up down incorrect
INDP.US Indaptus Therapeutics Inc 20240517 0 2.39 2.41 2.31 2.31 5957 2.31 down up incorrect
INFN.US Infinera Corporation 20240517 0 5.34 5.43 5.2 5.26 2815743 5.26 down down correct
INGN.US Inogen Inc 20240517 0 8.99 9.1 8.61 8.83 235771 8.83 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240517 0 1.02 1.0399 0.98 1.01 68768 1.01 down down correct
INM.US InMed Pharmaceuticals Inc 20240517 0 0.3198 0.325 0.2715 0.2949 2296661 0.2949 down down correct
INMB.US INmune Bio Inc 20240517 0 11.36 11.36 10.76 10.85 84727 10.85 down down correct
INMD.US InMode Ltd 20240517 0 18.67 18.67 18.435 18.46 786082 18.46 down down correct
INN.US PF 20240517 0 19.59 19.7 19.45 19.7 2341 19.7 up up correct
INNV.US InnovAge Holding Corp 20240517 0 3.87 3.94 3.59 3.7 30349 3.7 down down correct
INO.US Inovio Pharmaceuticals Inc 20240517 0 12.62 12.62 11.81 12 414844 12 down down correct
INOD.US Innodata Inc 20240517 0 12.03 12.22 11.77 12.01 396443 12.01 down down correct
INOV.US Inovalon Holdings Inc 20240517 0 28.54 28.54 28.49 28.49 4986 28.49 down down correct
INSE.US Inspired Entertainment Inc 20240517 0 8.81 8.96 8.79 8.82 47772 8.82 up up correct
INSG.US Inseego Corp 20240517 0 6.5 7.6394 6.4 7.14 441696 7.14 up up correct
INSM.US Insmed Incorporated 20240517 0 25.09 25.11 24.38 24.77 2593317 24.77 down down correct
INTA.US Intapp Inc. Common Stock 20240517 0 37.04 37.04 36.385 36.93 381230 36.93 down down correct
INTC.US Intel Corporation 20240517 0 32.06 32.11 31.59 31.83 41449781 31.83 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240517 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240517 0 21.68 22.21 21.51 21.68 7950 21.68
INTU.US Intuit Inc 20240517 0 655.25 661.75 654.72 661.18 774700 661.18 up up correct
INTZ.US Intrusion Inc 20240517 0 1.76 1.76 1.61 1.63 164360 1.63 down down correct
INVA.US Innoviva Inc 20240517 0 16.03 16.09 15.85 15.98 409499 15.98 down down correct
INVE.US Identiv Inc 20240517 0 4.19 4.25 4.08 4.19 53754 4.19
INVO.US INVO Bioscience Inc 20240517 0 1.05 1.1167 0.95 0.985 97640 0.985 down down correct
INVZ.US Innoviz Technologies Ltd 20240517 0 1.18 1.28 1.17 1.22 4398700 1.22 up up correct
INVZW.US Innoviz Technologies Ltd 20240517 0 0.2025 0.2379 0.2025 0.2379 1080 0.2379 up up correct
INZY.US Inozyme Pharma Inc 20240517 0 4.75 4.75 4.57 4.6 240284 4.6 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240517 0 1.42 1.48 1.36 1.38 53166 1.38 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240517 0 0.459 0.48 0.415 0.427 528813 0.427 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240517 0 37.55 37.655 36.5599 37.31 1363052 37.31 down down correct
IOSP.US Innospec Inc 20240517 0 130.67 130.84 129.06 129.5 76970 129.5 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240517 0 10.44 10.59 10.175 10.24 4505696 10.24 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240517 0 1.13 1.27 1.07 1.18 183358 1.18 up up correct
IPAR.US Inter Parfums Inc 20240517 0 125.41 125.825 123.42 124.5 96479 124.5 down down correct
IPDN.US Professional Diversity Network Inc 20240517 0 1.01 1.01 0.8642 0.9444 80666 0.9444 down down correct
IPGP.US IPG Photonics Corporation 20240517 0 88.35 88.97 87.8541 88.61 213431 88.61 up up correct
IPHA.US Innate Pharma S.A 20240517 0 2.6299 2.7099 2.6299 2.7099 12420 2.7099 up up correct
IPSC.US Century Therapeutics Inc. 20240517 0 3.15 3.1862 2.95 3.01 74726 3.01 down down correct
IPW.US iPower Inc. 20240517 0 1.55 3.48 1.52 2.89 11054780 2.89 up up correct
IPWR.US Ideal Power Inc 20240517 0 7.51 7.6 7.35 7.44 14062 7.44 down down correct
IQ.US iQIYI Inc 20240517 0 5.58 5.635 5.22 5.26 18616561 5.26 down down correct
IRBT.US iRobot Corporation 20240517 0 11.36 11.65 10.63 10.84 1284479 10.84 down down correct
IRDM.US Iridium Communications Inc 20240517 0 30.44 31.54 30.35 31.48 627537 31.48 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240517 0 5.9 6.32 5.74 6.02 14717910 6.02 up up correct
IRIX.US IRIDEX Corporation 20240517 0 2.635 2.72 2.6301 2.66 10943 2.66 up up correct
IRMD.US IRadimed Corporation 20240517 0 42.63 42.63 41.6 42.03 26070 42.03 down down correct
IRTC.US iRhythm Technologies Inc 20240517 0 98.88 98.88 90.64 94.83 830766 94.83 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240517 0 6.64 6.68 6.47 6.48 1468431 6.48 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240517 0 0.33 0.33 0.2375 0.241 414295 0.241 down down correct
ISRG.US Intuitive Surgical Inc 20240517 0 396.19 398.96 393.9777 398.82 720293 398.82 up up correct
ISSC.US Innovative Solutions and Support Inc 20240517 0 5.38 5.42 5.2 5.28 43554 5.28 down down correct
ISTR.US Investar Holding Corporation 20240517 0 16.09 16.34 16.02 16.07 27707 16.07 down down correct
ISUN.US iSun Inc 20240517 0 0.18 0.18 0.1441 0.1462 5185718 0.1462 down down correct
ITCI.US Intra 20240517 0 66.88 66.88 64.92 65 783425 65 down down correct
ITI.US Iteris Inc 20240517 0 4.66 4.76 4.61 4.66 91163 4.66
ITIC.US Investors Title Company 20240517 0 163.88 163.89 163.3 163.3 1108 163.3 down down correct
ITOS.US iTeos Therapeutics Inc 20240517 0 17.91 18.2 17.6101 18.05 344183 18.05 up up correct
ITRI.US Itron Inc 20240517 0 108.87 109.5999 108.38 109.05 178763 109.05 up up correct
ITRM.US Iterum Therapeutics plc 20240517 0 1.53 1.53 1.36 1.41 177590 1.41 down down correct
ITRN.US Ituran Location and Control Ltd 20240517 0 27.65 27.68 27.2501 27.37 23619 27.37 down down correct
IVA.US Inventiva S.A 20240517 0 3.74 3.8 3.62 3.7941 7296 3.7941 up up correct
IVAC.US Intevac Inc 20240517 0 4.01 4.02 3.9 3.97 41901 3.97 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240517 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240517 0 3.07 3.1594 2.78 2.78 107490 2.78 down down correct
JACK.US Jack in the Box Inc 20240517 0 55.19 55.19 52.81 52.85 714705 52.85 down down correct
JAGX.US Jaguar Health Inc 20240517 0 0.2722 0.275 0.2583 0.2585 967749 15.51 down down correct
JAKK.US JAKKS Pacific Inc 20240517 0 19.69 19.77 19.26 19.43 98396 19.43 down down correct
JAMF.US Jamf Holding Corp 20240517 0 17.84 18.29 17.62 18 1145827 18 up up correct
JAN.US JanOne Inc 20240517 0 3.55 3.6 3.18 3.39 264049 3.39 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240517 0 47.76 47.97 46.79 47.1 698030 47.1 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240517 0 110.13 110.5 108.205 108.99 574132 108.99 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240517 0 169.77 170.44 164.44 164.8 966657 164.8 down down correct
JBLU.US JetBlue Airways Corporation 20240517 0 6.14 6.19 6.03 6.04 12916780 6.04 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240517 0 103.95 103.99 102.01 102.25 26798 102.25 down down correct
JCTCF.US Jewett 20240517 0 5.31 5.5 5.3 5.4067 58837 5.4067 up up correct
JD.US JD.com Inc 20240517 0 34.545 35.685 34.31 35.27 19446000 35.27 up up correct
JFIN.US Jiayin Group Inc 20240517 0 6.77 6.9752 6.7061 6.84 41486 6.84 up up correct
JFU.US 9F Inc 20240517 0 3.12 3.51 2.8267 3.35 65770 3.35 up up correct
JG.US Aurora Mobile Limited 20240517 0 3.24 3.24 3.15 3.18 3208 3.18 down down correct
JJSF.US J & J Snack Foods Corp 20240517 0 165.04 165.04 163.075 164.15 103584 164.15 down up incorrect
JKHY.US Jack Henry & Associates Inc 20240517 0 169.66 169.66 167.05 168.99 313859 168.99 down up incorrect
JOUT.US Johnson Outdoors Inc 20240517 0 37.42 37.62 36.85 36.94 53150 36.94 down down correct
JPM.US PM 20240517 0 19.16 19.16 19.01 19.0801 109777 19.0801 down down correct
JRSH.US Jerash Holdings (US) Inc 20240517 0 3.11 3.11 3.08 3.09 2461 3.09 down down correct
JRVR.US James River Group Holdings Ltd 20240517 0 8.15 8.32 8.06 8.2 498243 8.2 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240517 0 19.35 19.42 19.2 19.3 6800 19.3 down down correct
JSPR.US Jasper Therapeutics Inc 20240517 0 22.8 23.695 22.58 23.02 65700 23.02 up up correct
JSPRW.US Jasper Therapeutics Inc 20240517 0 0.1925 0.1925 0.1925 0.1925 842 0.1925
JVA.US Coffee Holding Co. Inc 20240517 0 1.4601 1.48 1.4101 1.45 34347 1.45 down down correct
JWEL.US Jowell Global Ltd 20240517 0 1.0856 1.0856 1.08 1.08 1218 1.08 down down correct
JYNT.US The Joint Corp 20240517 0 17.57 17.82 17.0901 17.22 138158 17.22 down down correct
JZXN.US Jiuzi Holdings Inc 20240517 0 0.4022 0.51 0.402 0.44 1599863 0.44 up up correct
KALA.US Kala Pharmaceuticals Inc 20240517 0 6.66 6.69 6.5 6.55 2689 6.55 down down correct
KALU.US Kaiser Aluminum Corporation 20240517 0 99.39 102.26 99.39 100.98 168097 100.98 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240517 0 12.06 12.16 11.7 11.92 337564 11.92 down down correct
KARO.US Karooooo Ltd 20240517 0 28.51 29.45 27.54 27.54 5668 27.54 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240517 0 3.15 3.2814 2.8423 3.12 80978 3.12 down down correct
KBNT.US Kubient Inc 20240517 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
KC.US Kingsoft Cloud Holdings Limited 20240517 0 3.6 3.73 3.535 3.6 1123697 3.6
KDP.US Keurig Dr Pepper Inc 20240517 0 34.07 34.07 33.715 33.75 6118874 33.75 down down correct
KE.US Kimball Electronics Inc 20240517 0 22.67 22.715 22.44 22.56 83834 22.56 down down correct
KELYA.US Kelly Services Inc 20240517 0 23.01 23.12 22.69 22.72 334961 22.72 down down correct
KELYB.US Kelly Services Inc 20240517 0 22.05 23.2 22.05 22.81 4000 22.81 up up correct
KEQU.US Kewaunee Scientific Corporation 20240517 0 39.9 40.6696 37.09 38.76 17600 38.76 down down correct
KFFB.US Kentucky First Federal Bancorp 20240517 0 3.48 3.48 3.48 3.48 266 3.48
KFRC.US Kforce Inc 20240517 0 65.3 65.3 64.05 64.07 54611 64.07 down down correct
KHC.US The Kraft Heinz Company 20240517 0 35.95 36.08 35.64 36 6117600 36 up up correct
KIDS.US OrthoPediatrics Corp 20240517 0 31.7 32.19 31.365 32.02 80412 32.02 up up correct
KINS.US Kingstone Companies Inc 20240517 0 4.62 4.72 4.59 4.66 35425 4.66 up up correct
KIRK.US Kirkland's Inc 20240517 0 1.91 1.9453 1.88 1.905 98221 1.905 down up incorrect
KLAC.US KLA Corporation 20240517 0 756.47 758.57 739.65 747.68 585874 747.68 down up incorrect
KLDO.US Kaleido Biosciences Inc 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240517 0 48.22 48.22 47.215 47.51 328158 47.51 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20240517 0 1.2 1.2 1.17 1.19 74938 1.19 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20240517 0 5.86 5.91 5.69 5.87 210968 5.87 up down incorrect
KMDA.US Kamada Ltd 20240517 0 5.41 5.59 5.37 5.37 21235 5.37 down up incorrect
KNDI.US Kandi Technologies Group Inc 20240517 0 2.23 2.33 2.18 2.23 130996 2.23
KNSA.US Kiniksa Pharmaceuticals Ltd 20240517 0 20.18 20.18 19.72 19.77 257669 19.77 down up incorrect
KNSL.US Kinsale Capital Group Inc 20240517 0 386.16 391.415 383.1 390.92 140623 390.92 up down incorrect
KOD.US Kodiak Sciences Inc 20240517 0 3.77 3.77 3.25 3.3 442495 3.3 down down correct
KOPN.US Kopin Corporation 20240517 0 0.8496 0.8569 0.805 0.8177 624082 0.8177 down down correct
KOSS.US Koss Corporation 20240517 0 4.3 5.0526 4.0187 4.79 860648 4.79 up up correct
KPLT.US Katapult Holdings Inc 20240517 0 17.29 18.49 16.2 18.4 22080 18.4 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240517 0 0.0195 0.0195 0.015 0.0153 9443 0.0153 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20240517 0 0.6 0.6 0.523 0.57 152650 0.57 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240517 0 1.15 1.19 1.125 1.15 1559980 1.15
KRBP.US Kiromic BioPharma Inc 20240517 0 3.077 3.11 3.02 3.11 11700 3.11 up up correct
KRKR.US 36Kr Holdings Inc 20240517 0 0.399 0.459 0.3745 0.42 282020 0.42 up up correct
KRMD.US Repro Med Systems Inc 20240517 0 2.32 2.37 2.26 2.28 121432 2.28 down down correct
KRNL.US Kernel Group Holdings Inc 20240517 0 10.95 10.95 10.95 10.95 700 10.95
KRNLU.US Kernel Group Holdings Inc 20240517 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240517 0 0.0889 0.089 0.0889 0.089 0 0.089 up up correct
KRNT.US Kornit Digital Ltd 20240517 0 15.39 15.42 15.06 15.16 183554 15.16 down down correct
KRNY.US Kearny Financial Corp 20240517 0 6.03 6.22 5.999 6.09 289373 6.09 up up correct
KRON.US Kronos Bio Inc 20240517 0 1 1.04 0.982 1.02 255282 1.02 up down incorrect
KROS.US Keros Therapeutics Inc 20240517 0 54.36 54.36 51.79 52.28 326117 52.28 down up incorrect
KRT.US Karat Packaging Inc 20240517 0 28.76 28.76 27.93 28.53 39777 28.53 down up incorrect
KRUS.US Kura Sushi USA Inc 20240517 0 116.09 116.09 110.08 111.46 98173 111.46 down up incorrect
KRYS.US Krystal Biotech Inc 20240517 0 164.37 164.375 160.95 164.1 180034 164.1 down up incorrect
KTCC.US Key Tronic Corporation 20240517 0 4.39 4.415 4.36 4.38 26550 4.38 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240517 0 20.65 21.065 20.61 21.03 1036484 21.03 up up correct
KTRA.US Kintara Therapeutics Inc 20240517 0 0.172 0.18 0.1386 0.143 14493780 0.143 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240517 0 6.6 6.6 6.6 6.6 449 6.6
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240517 0 0.0125 0.0125 0.0122 0.0122 8187 0.0122 down down correct
KURA.US Kura Oncology Inc 20240517 0 23.06 23.06 22.13 22.17 582334 22.17 down down correct
KVHI.US KVH Industries Inc 20240517 0 5.07 5.19 5.04 5.1 163616 5.1 up up correct
KXIN.US Kaixin Auto Holdings 20240517 0 0.3649 0.425 0.1701 0.213 58362832 0.213 down down correct
KYMR.US Kymera Therapeutics Inc 20240517 0 35.69 35.69 34.52 34.95 493095 34.95 down down correct
KZIA.US Kazia Therapeutics Limited 20240517 0 0.2901 0.2998 0.282 0.2822 45495 0.2822 down down correct
KZR.US Kezar Life Sciences Inc 20240517 0 0.78 0.7842 0.755 0.7657 266034 0.7657 down down correct
LABP.US Landos Biopharma Inc 20240517 0 22.39 22.47 22.325 22.47 12928 22.47 up up correct
LAKE.US Lakeland Industries Inc 20240517 0 17.45 17.8006 16.88 16.88 39469 16.88 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240517 0 120.19 120.425 118.73 119.91 232611 119.91 down down correct
LANC.US Lancaster Colony Corporation 20240517 0 192.82 192.82 189.12 191.51 106382 191.51 down down correct
LAND.US Gladstone Land Corporation 20240517 0 13.45 13.47 13.342 13.43 118894 13.43 down down correct
LANDM.US Gladstone Land Corporation 20240517 0 24.2 24.2 24.04 24.04 3000 24.04 down down correct
LANDO.US Gladstone Land Corporation 20240517 0 19.59 19.59 19.3 19.435 11400 19.435 down down correct
LARAX.US LARAX 20240517 0 8.95 8.95 8.95 8.95 0 8.95
LARK.US Landmark Bancorp Inc 20240517 0 19.03 19.15 18.9 18.9 3032 18.9 down down correct
LASR.US nLIGHT Inc 20240517 0 13.14 13.315 13.01 13.18 186498 13.18 up up correct
LAUR.US Laureate Education Inc 20240517 0 16.26 16.35 16.13 16.34 584732 16.34 up up correct
LAZR.US Luminar Technologies Inc 20240517 0 1.7 1.765 1.68 1.72 8945776 1.72 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240517 0 20.75 20.84 20.26 20.69 193757 20.69 down down correct
LBRDA.US Liberty Broadband Corporation 20240517 0 54.07 54.21 53.27 53.68 104809 53.68 down down correct
LBRDK.US Liberty Broadband Corporation 20240517 0 53.83 54.01 52.985 53.41 1126449 53.41 down down correct
LBRDP.US Liberty Broadband Corporation 20240517 0 22.675 22.76 22.675 22.753 1700 22.753 up up correct
LBTYA.US Liberty Global plc 20240517 0 17.04 17.61 16.91 17.51 1920630 17.51 up up correct
LBTYB.US Liberty Global plc 20240517 0 17.32 17.8732 17.32 17.8732 735 17.8732 up up correct
LBTYK.US Liberty Global plc 20240517 0 17.39 18.075 17.32 18.06 2919359 18.06 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20240517 0 0.06 0.09 0.0521 0.08 23241 0.08 up up correct
LCID.US Lucid Group Inc. Common Stock 20240517 0 2.86 2.87 2.71 2.84 28837000 2.84 down down correct
LCNB.US LCNB Corp 20240517 0 14.83 14.9 14.7682 14.86 12341 14.86 up up correct
LCRDX.US LCRDX 20240517 0 8.95 8.95 8.95 8.95 0 8.95
LCRUX.US LCRUX 20240517 0 8.95 8.95 8.95 8.95 0 8.95
LCUT.US Lifetime Brands Inc 20240517 0 11.58 11.58 11.12 11.2 45811 11.2 down down correct
LE.US Lands' End Inc 20240517 0 14.1 14.315 13.9101 14.03 76041 14.03 down down correct
LECO.US Lincoln Electric Holdings Inc 20240517 0 228.37 228.51 225.05 226.97 282272 226.97 down down correct
LEDS.US SemiLEDs Corporation 20240517 0 1.5 1.598 1.5 1.53 10055 1.53 up up correct
LEE.US Lee Enterprises Incorporated 20240517 0 12.37 12.47 12.02 12.25 32663 12.25 down up incorrect
LEGH.US Legacy Housing Corporation 20240517 0 23.87 24.09 23.59 23.77 50067 23.77 down up incorrect
LEGN.US Legend Biotech Corporation 20240517 0 45.9 46.52 44.76 45.16 566508 45.16 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240517 0 46.49 46.49 46.49 46.49 0 46.49
LESL.US Leslie's Inc 20240517 0 5.21 5.3 5.055 5.06 3443852 5.06 down up incorrect
LEXX.US Lexaria Bioscience Corp 20240517 0 3.17 3.43 3.06 3.15 281635 3.15 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20240517 0 1.0252 1.05 1 1.05 2 1.05 up down incorrect
LFMD.US LifeMD Inc 20240517 0 7.77 8.04 7.73 7.77 826809 7.77
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240517 0 21.28 21.28 20.31 20.55 10400 20.55 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20240517 0 7.4 7.43 7.29 7.39 645928 7.39 down up incorrect
LFUS.US Littelfuse Inc 20240517 0 253.45 259.95 251.645 259.76 147571 259.1149 up down incorrect
LFVN.US LifeVantage Corporation 20240517 0 7.22 7.44 6.71 6.78 60295 6.78 down up incorrect
LGHL.US Lion Group Holding Ltd 20240517 0 0.5 0.52 0.46 0.474 679912 0.474 down down correct
LGHLW.US Lion Financial Group Limited 20240517 0 0.005 0.005 0.0048 0.005 5722 0.005
LGIH.US LGI Homes Inc 20240517 0 105.44 105.505 103.92 104.63 110171 104.63 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240517 0 85.53 86.9 85.17 86.06 100200 86.06 up up correct
LGO.US Largo Resources Ltd 20240517 0 1.68 1.68 1.55 1.62 193168 1.62 down down correct
LGVN.US Longeveron Inc 20240517 0 1.31 1.32 1.2601 1.28 232595 1.28 down down correct
LI.US Li Auto Inc 20240517 0 24.92 25.49 24.605 24.89 8138730 24.89 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240517 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240517 0 2.9 2.9899 2.32 2.44 1576406 2.44 down down correct
LIDRW.US AEye Inc 20240517 0 0.019 0.02 0.011 0.012 788500 0.012 down down correct
LIFE.US aTyr Pharma Inc 20240517 0 1.92 2.02 1.915 2 577288 2 up down incorrect
LILA.US Liberty Latin America Ltd 20240517 0 8.63 8.79 8.5551 8.75 341440 8.75 up down incorrect
LILAK.US Liberty Latin America Ltd 20240517 0 8.59 8.8 8.51 8.74 806126 8.74 up down incorrect
LILM.US Lilium NV 20240517 0 1.29 1.31 1.19 1.22 2662000 1.22 down up incorrect
LILMW.US Lilium Equity Warrants 20240517 0 0.157 0.157 0.11 0.14 14200 0.14 down up incorrect
LINC.US Lincoln Educational Services Corporation 20240517 0 11.99 11.9901 11.67 11.77 159365 11.77 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20240517 0 7.59 7.63 7.4 7.5 223023 7.5 down up incorrect
LINK.US Interlink Electronics Inc 20240517 0 4.69 5.35 4.605 5.03 21717 5.03 up down incorrect
LIQT.US LiqTech International Inc 20240517 0 2.9349 2.9349 2.66 2.66 7900 2.66 down up incorrect
LITE.US Lumentum Holdings Inc 20240517 0 46.94 47.36 45.94 46.05 785534 46.05 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20240517 0 0.82 0.861 0.8197 0.86 15360 0.86 up down incorrect
LIVE.US Live Ventures Incorporated 20240517 0 24.26 24.9 24.26 24.56 9657 24.56 up down incorrect
LIVN.US LivaNova PLC 20240517 0 62.92 62.95 61.81 61.96 309256 61.96 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20240517 0 2.61 2.6101 2.36 2.4604 7517 2.4604 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240517 0 0.054 0.092 0.054 0.078 53600 0.078 up up correct
LKCO.US Luokung Technology Corp 20240517 0 0.5899 0.62 0.5745 0.5776 78702 0.5776 down down correct
LKFN.US Lakeland Financial Corporation 20240517 0 63.11 64.01 62.99 63.24 65029 63.24 up up correct
LKQ.US LKQ Corporation 20240517 0 44.2 44.71 43.83 44.67 5093432 44.67 up up correct
LMAT.US LeMaitre Vascular Inc 20240517 0 78.01 78.59 75.0149 78.45 77077 78.45 up up correct
LMB.US Limbach Holdings Inc 20240517 0 48.71 48.71 47.22 47.74 163660 47.74 down down correct
LMFA.US LM Funding America Inc 20240517 0 3.15 3.24 2.85 2.99 121623 2.99 down down correct
LMNR.US Limoneira Company 20240517 0 21.34 21.74 21.205 21.54 27218 21.54 up up correct
LNSR.US LENSAR Inc 20240517 0 4.27 4.35 4.09 4.12 39280 4.12 down down correct
LNT.US Alliant Energy Corporation 20240517 0 51.93 52.07 51.67 51.97 1040309 51.97 up up correct
LNTH.US Lantheus Holdings Inc 20240517 0 81.34 82.1 79.59 79.67 950979 79.67 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240517 0 5.1 5.11 5.04 5.09 54534 5.09 down down correct
LOB.US Live Oak Bancshares Inc 20240517 0 36.34 36.78 36.155 36.78 119282 36.78 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240517 0 11.16 11.19 10.975 11.03 279199 11.03 down down correct
LOGI.US Logitech International S.A 20240517 0 91.73 91.73 89.83 89.96 605140 89.96 down down correct
LOOP.US Loop Industries Inc 20240517 0 2.72 2.7718 2.68 2.68 2375 2.68 down down correct
LOPE.US Grand Canyon Education Inc 20240517 0 144.44 145.1552 143.64 144.87 167846 144.87 up up correct
LOVE.US The Lovesac Company 20240517 0 27.26 27.62 26.9201 27.56 196868 27.56 up up correct
LPCN.US Lipocine Inc 20240517 0 5.74 6.3 5.74 6.04 49113 6.04 up up correct
LPLA.US LPL Financial Holdings Inc 20240517 0 268.68 269.9 267.42 267.77 306855 267.47 down down correct
LPRO.US Open Lending Corporation 20240517 0 6.23 6.32 6.15 6.27 368241 6.27 up up correct
LPSN.US LivePerson Inc 20240517 0 0.7642 0.77 0.71 0.7325 2325467 0.7325 down down correct
LPTH.US LightPath Technologies Inc 20240517 0 1.36 1.3953 1.36 1.37 43020 1.37 up up correct
LPTX.US Leap Therapeutics Inc 20240517 0 2.77 2.77 2.57 2.63 377228 2.63 down down correct
LQDA.US Liquidia Corporation 20240517 0 12.72 12.72 12.32 12.71 661722 12.71 down down correct
LQDT.US Liquidity Services Inc 20240517 0 19.67 19.71 19.331 19.69 71439 19.69 up up correct
LRCX.US Lam Research Corporation 20240517 0 952.43 954.8508 905.82 912.07 910748 912.07 down down correct
LRFC.US Logan Ridge Finance Corp 20240517 0 22.5 22.55 22.5 22.55 4000 22.22 up up correct
LRMR.US Larimar Therapeutics Inc 20240517 0 7.44 7.48 7.23 7.38 284266 7.38 down down correct
LSCC.US Lattice Semiconductor Corporation 20240517 0 72.31 73.78 71.86 72.96 1409527 72.96 up up correct
LSEA.US Landsea Homes Corporation 20240517 0 10.81 10.81 10.45 10.67 138794 10.67 down down correct
LSEAW.US Landsea Homes Corporation 20240517 0 0.2398 0.24 0.2122 0.24 1012 0.24 up up correct
LSTR.US Landstar System Inc 20240517 0 184.94 186.43 182.49 183.13 216979 183.13 down down correct
LSXMA.US The Liberty SiriusXM Group 20240517 0 24.6 24.61 24.28 24.34 987100 24.34 down down correct
LSXMB.US The Liberty SiriusXM Group 20240517 0 24.722 25.22 24.722 25.22 1300 25.22 up up correct
LSXMK.US The Liberty SiriusXM Group 20240517 0 24.54 24.57 24.265 24.32 1223500 24.32 down down correct
LTAFX.US Altst Strgs Fd A 20240517 0 16.53 16.53 16.53 16.53 0 16.53
LTBR.US Lightbridge Corporation 20240517 0 2.43 2.75 2.37 2.67 168317 2.67 up up correct
LTCFX.US Alternative Strategies Fund Class C 20240517 0 15.62 15.62 15.62 15.62 0 15.62
LTCH.US Latch Inc 20240517 0 0.41 0.41 0.385 0.4 40600 0.4 down down correct
LTIFX.US LTIFX 20240517 0 16.73 16.73 16.73 16.73 0 16.73
LTRN.US Lantern Pharma Inc 20240517 0 6.11 6.33 5.9 6.03 44056 6.03 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240517 0 0.63 0.63 0.555 0.585 622800 0.585 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240517 0 5.55 5.659 5.55 5.659 300 5.659 up up correct
LTRX.US Lantronix Inc 20240517 0 4.13 4.13 3.96 4.01 174470 4.01 down down correct
LTRYW.US Lottery Com 20240517 0 0.015 0.015 0.0113 0.0126 26151 0.0126 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240517 0 0.89 0.9338 0.88 0.905 85652 0.905 up up correct
LULU.US Lululemon Athletica Inc 20240517 0 338.75 338.75 334.02 334.95 2588600 334.95 down down correct
LUMO.US Lumos Pharma Inc 20240517 0 2.64 2.64 2.42 2.54 7451 2.54 down down correct
LUNA.US Luna Innovations Incorporated 20240517 0 2.95 3.07 2.925 3.01 378783 3.01 up up correct
LUNG.US Pulmonx Corporation 20240517 0 9.09 9.09 8.89 9 170408 9 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240517 0 1.76 1.775 1.72 1.74 17614 1.74 down down correct
LVO.US LiveOne Inc 20240517 0 1.81 1.87 1.8 1.83 181831 1.83 up up correct
LVTX.US Lava Therapeutics B.V 20240517 0 2.77 2.777 2.62 2.64 47187 2.64 down down correct
LWAY.US Lifeway Foods Inc 20240517 0 19.19 20.24 18.09 18.43 274335 18.43 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240517 0 3.87 3.925 3.825 3.9 417511 3.9 up up correct
LX.US LexinFintech Holdings Ltd 20240517 0 1.96 1.99 1.91 1.935 1073172 1.935 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240517 0 0.435 0.48 0.427 0.436 527800 0.436 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240517 0 1.85 1.85 1.76 1.77 1847436 1.77 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240517 0 2.78 2.875 2.7 2.74 1060719 2.74 down down correct
LYFT.US Lyft Inc 20240517 0 16.9 17.11 16.535 16.62 11939350 16.62 down down correct
LYRA.US Lyra Therapeutics Inc 20240517 0 0.3707 0.4185 0.356 0.383 5856331 0.383 up up correct
LYTS.US LSI Industries Inc 20240517 0 15.93 15.9899 15.705 15.85 57724 15.85 down down correct
LZ.US LegalZoom.com Inc 20240517 0 9.17 9.29 8.83 9.05 4934467 9.05 down down correct
MACA.US Moringa Acquisition Corp 20240517 0 11.4 11.4 11.4 11.4 0 11.4
MACAU.US Moringa Acquisition Corp 20240517 0 10.97 10.97 10.97 10.97 0 10.97
MACAW.US Moringa Acquisition Corp 20240517 0 0.08 0.08 0.08 0.08 1841 0.08
MACK.US Merrimack Pharmaceuticals Inc 20240517 0 15.15 15.165 15.13 15.13 1255765 15.13 down down correct
MANH.US Manhattan Associates Inc 20240517 0 226.68 229.88 226.6 228.78 470709 228.78 up up correct
MAPS.US WM Technology Inc 20240517 0 1.12 1.16 1 1 1365384 1 down down correct
MAPSW.US WM Technology Inc 20240517 0 0.0695 0.07 0.0602 0.0698 32069 0.0698 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240517 0 11.03 11.03 11.03 11.03 0 11.03
MAQCU.US Maquia Capital Acquisition Corporation 20240517 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240517 0 0.05 0.05 0.045 0.045 2800 0.045 down down correct
MAR.US Marriott International Inc 20240517 0 238.96 239.58 236.32 237.73 1217046 237.0958 down down correct
MARA.US Marathon Digital Holdings Inc 20240517 0 20.19 20.88 19.26 19.45 48373500 19.45 down down correct
MARK.US Remark Holdings Inc 20240517 0 0.1297 0.318 0.1172 0.174 7832778 0.174 up up correct
MARPS.US Marine Petroleum Trust 20240517 0 4.6317 4.67 4.2715 4.45 12929 4.45 down down correct
MASI.US Masimo Corporation 20240517 0 120.7 124.45 119.5 124.1 1153280 124.1 up up correct
MASS.US 908 Devices Inc 20240517 0 6.86 6.9334 6.695 6.85 139478 6.85 down down correct
MAT.US Mattel Inc 20240517 0 18.61 18.695 18.51 18.62 1599226 18.62 up up correct
MATW.US Matthews International Corporation 20240517 0 29.83 29.83 29.18 29.22 124628 29.22 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20240517 0 3.1 3.245 2.93 2.95 3327173 2.95 down up incorrect
MBCN.US Middlefield Banc Corp 20240517 0 23.81 24.12 23.3 24.12 5031 24.12 up down incorrect
MBIN.US Merchants Bancorp 20240517 0 42.28 42.98 41.7831 42.8 496530 42.8 up down incorrect
MBINN.US Merchants Bancorp 20240517 0 20.45 20.521 20.36 20.5 11000 20.5 up down incorrect
MBINO.US Merchants Bancorp 20240517 0 24.87 24.87 24.76 24.8 2700 24.8 down up incorrect
MBIO.US Mustang Bio Inc 20240517 0 0.319 0.3298 0.306 0.312 184277 0.312 down up incorrect
MBNKP.US Medallion Bank 20240517 0 25.147 25.147 25.147 25.147 300 25.147
MBOT.US Microbot Medical Inc 20240517 0 0.97 0.97 0.9396 0.9401 49184 0.9401 down down correct
MBRX.US Moleculin Biotech Inc 20240517 0 5.14 5.14 5.0203 5.08 8388 5.08 down down correct
MBUU.US Malibu Boats Inc 20240517 0 34.28 35.04 33.83 34.99 219748 34.99 up up correct
MBWM.US Mercantile Bank Corporation 20240517 0 40.22 40.34 39.67 39.89 36495 39.89 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240517 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240517 0 10.51 10.51 10.51 10.51 0 10.51
MCBC.US Macatawa Bank Corporation 20240517 0 14.49 14.5 14.44 14.48 99001 14.48 down down correct
MCBS.US MetroCity Bankshares Inc 20240517 0 25.98 25.98 25.58 25.84 17644 25.84 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240517 0 20.34 20.65 20.05 20.53 152756 20.53 up up correct
MCHP.US Microchip Technology Incorporated 20240517 0 94.56 94.62 93.48 94.33 3609766 93.888 down down correct
MCHX.US Marchex Inc 20240517 0 1.32 1.4 1.32 1.34 9029 1.34 up up correct
MCRB.US Seres Therapeutics Inc 20240517 0 0.94 0.9985 0.901 0.9199 2009826 0.9199 down down correct
MCRI.US Monarch Casino & Resort Inc 20240517 0 67.42 67.42 66.95 67.3 73929 67.3 down down correct
MDB.US MongoDB Inc 20240517 0 369.72 372 365.36 370.82 668142 370.82 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20240517 0 217.53 221.5199 215.02 220.06 236438 220.06 up up correct
MDGS.US Medigus Ltd 20240517 0 1.83 2.17 1.83 1.91 9546 1.91 up up correct
MDIA.US MediaCo Holding Inc 20240517 0 1.51 1.5261 1.38 1.38 48573 1.38 down down correct
MDJH.US MDJM Ltd 20240517 0 1.3 1.8 1.1 1.25 1798364 1.25 down down correct
MDLZ.US Mondelez International Inc 20240517 0 71.89 71.97 71.16 71.23 5827800 71.23 down down correct
MDRR.US Medalist Diversified REIT Inc 20240517 0 5.63 5.69 5.525 5.525 50768 5.525 down down correct
MDRRP.US Medalist Diversified REIT Inc 20240517 0 24.297 24.297 24.297 24.297 0 24.297
MDRX.US Allscripts Healthcare Solutions Inc 20240517 0 7.65 7.95 7.55 7.55 114135 7.55 down down correct
MDWD.US MediWound Ltd 20240517 0 17.13 17.43 16.76 16.98 31064 16.98 down down correct
MDXG.US MiMedx Group Inc 20240517 0 7.9 7.935 7.785 7.8 563864 7.8 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240517 0 2.86 2.93 2.86 2.88 35984 2.88 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240517 0 0.581 0.61 0.5741 0.5868 2182556 0.5868 up up correct
MEDP.US Medpace Holdings Inc 20240517 0 391.11 393.49 386.3272 393.3 118741 393.3 up up correct
MEDS.US TRxADE HEALTH Inc 20240517 0 5.8 6.05 5.4 5.84 15418 5.84 up up correct
MEIP.US MEI Pharma Inc 20240517 0 2.96 3.18 2.96 3.15 13284 3.15 up up correct
MELI.US MercadoLibre Inc 20240517 0 1734.03 1750.51 1726.08 1749.17 274859 1749.17 up up correct
MEOH.US Methanex Corporation 20240517 0 53.68 54.28 53.46 53.65 334899 53.65 down down correct
MERC.US Mercer International Inc 20240517 0 10.4 10.4 10.15 10.18 186765 10.18 down down correct
MESA.US Mesa Air Group Inc 20240517 0 0.89 0.9179 0.8701 0.8701 124150 0.8701 down down correct
MESO.US Mesoblast Limited 20240517 0 7.15 7.55 7.15 7.35 182176 7.35 up up correct
METC.US Ramaco Resources Inc 20240517 0 13.13 13.3997 12.94 13.3 439542 13.3 up up correct
METCL.US METCL 20240517 0 25.49 25.52 25.49 25.52 2100 25.52 up up correct
MFH.US Mercurity Fintech Holding Inc 20240517 0 1.5 1.7 1.5 1.63 9993 1.63 up up correct
MFIN.US Medallion Financial Corp 20240517 0 7.99 8 7.83 7.96 43363 7.96 down down correct
MGEE.US MGE Energy Inc 20240517 0 81.45 81.68 81.13 81.41 150900 81.41 down down correct
MGIC.US Magic Software Enterprises Ltd 20240517 0 11.87 11.88 11.48 11.88 42522 11.88 up down incorrect
MGNI.US Magnite Inc 20240517 0 12.3 12.3 11.42 11.75 2803571 11.75 down up incorrect
MGNX.US MacroGenics Inc 20240517 0 5.08 5.2 4.34 4.365 3865995 4.365 down up incorrect
MGPI.US MGP Ingredients Inc 20240517 0 81.07 81.29 79.52 79.65 102773 79.65 down down correct
MGRC.US McGrath RentCorp 20240517 0 108.9 111.74 108.8 111.6 103642 111.6 up up correct
MGTX.US MeiraGTx Holdings plc 20240517 0 5.74 5.79 5.6509 5.71 68724 5.71 down down correct
MGYR.US Magyar Bancorp Inc 20240517 0 11.08 11.08 11.06 11.06 688 11.06 down down correct
MHLD.US Maiden Holdings Ltd 20240517 0 2.22 2.22 2.18 2.2 75185 2.2 down down correct
MIDD.US The Middleby Corporation 20240517 0 132.23 133.74 131.74 133.08 390218 133.08 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240517 0 1.09 1.15 1.04 1.05 113150 1.05 down down correct
MIND.US MIND Technology Inc 20240517 0 4.42 4.45 4.3 4.3 8362 4.3 down up incorrect
MINDP.US MIND Technology Inc 20240517 0 13.835 13.95 13.52 13.58 7400 13.58 down up incorrect
MINM.US Minim Inc. Common Stock 20240517 0 3.57 3.7 3.4 3.5 29447 3.5 down up incorrect
MIR.US WT 20240517 0 2.23 2.2706 2.15 2.16 169813 2.16 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20240517 0 24.78 24.78 23.99 24.07 308777 24.07 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20240517 0 1.75 1.75 1.71 1.74 252392 1.74 down up incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240517 0 10.82 10.82 10.82 10.82 0 10.82
MITAU.US Coliseum Acquisition Corp. Unit 20240517 0 10.71 10.71 10.71 10.71 0 10.71
MITK.US Mitek Systems Inc 20240517 0 13.93 13.93 12.91 13.04 984754 13.04 down up incorrect
MKSI.US MKS Instruments Inc 20240517 0 128.88 129.095 126.41 128.25 460106 128.25 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20240517 0 1.61 1.65 1.5 1.55 232919 1.55 down up incorrect
MKTX.US MarketAxess Holdings Inc 20240517 0 217.71 217.71 211.48 214.71 279160 213.9734 down down correct
MLAB.US Mesa Laboratories Inc 20240517 0 120.62 122.5 118.85 122.22 32573 122.22 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240517 0 8.57 8.8 8.52 8.58 3966578 8.58 up up correct
MLKN.US MillerKnoll Inc 20240517 0 28.47 28.93 28.14 28.67 929860 28.67 up up correct
MMAT.US Meta Materials Inc 20240517 0 2.27 2.27 2.15 2.23 139229 2.23 down down correct
MMLP.US Martin Midstream Partners L.P 20240517 0 2.97 3.03 2.92 3.02 51814 3.02 up up correct
MMSI.US Merit Medical Systems Inc 20240517 0 82.4 82.83 81.29 81.89 287535 81.89 down down correct
MMYT.US MakeMyTrip Limited 20240517 0 84.5 88.56 84.395 86.5 687015 86.5 up up correct
MNDO.US MIND C.T.I. Ltd 20240517 0 1.87 1.89 1.8635 1.885 28547 1.885 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20240517 0 227.17 231.315 225.03 228.83 938752 228.83 up up correct
MNKD.US MannKind Corporation 20240517 0 4.6 4.615 4.515 4.59 2119507 4.59 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240517 0 8.67 8.78 8.22 8.22 1006949 8.22 down down correct
MNOV.US MediciNova Inc 20240517 0 1.4 1.45 1.35 1.42 8950 1.42 up up correct
MNPR.US Monopar Therapeutics Inc 20240517 0 0.61 0.6289 0.6 0.61 39401 0.61
MNRO.US Monro Inc 20240517 0 27.73 27.77 26.48 26.65 304963 26.65 down down correct
MNSB.US MainStreet Bancshares Inc 20240517 0 17.29 17.675 17.06 17.54 13788 17.54 up up correct
MNSBP.US MainStreet Bancshares Inc 20240517 0 22.783 22.783 22.783 22.783 2600 22.783
MNST.US Monster Beverage Corporation 20240517 0 53.93 54.24 53.79 54.11 5243000 54.11 up up correct
MNTK.US Montauk Renewables Inc 20240517 0 4.9 4.98 4.84 4.88 174507 4.88 down down correct
MNTS.US Momentus Inc 20240517 0 0.5 0.5198 0.49 0.5091 119777 0.5091 up up correct
MNTSW.US Momentus Inc 20240517 0 0.0115 0.0115 0.0063 0.007 68500 0.007 down down correct
MNTX.US Manitex International Inc 20240517 0 6.71 6.81 6.52 6.54 49851 6.54 down down correct
MODV.US ModivCare Inc 20240517 0 28 28.17 27 27.51 169073 27.51 down down correct
MOFG.US MidWestOne Financial Group Inc 20240517 0 21.67 21.9 21.5 21.87 38501 21.87 up up correct
MOGO.US Mogo Inc 20240517 0 1.72 1.7908 1.68 1.735 127633 1.735 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240517 0 3.8 3.8 3.75 3.78 537 3.78 down down correct
MOMO.US Momo Inc 20240517 0 6.065 6.27 6.05 6.2 1146724 6.2 up down incorrect
MOR.US MorphoSys AG 20240517 0 18.95 19.13 18.89 19 449671 19 up down incorrect
MORF.US Morphic Holding Inc 20240517 0 32.7 32.7 28.93 29.23 420858 29.23 down up incorrect
MORN.US Morningstar Inc 20240517 0 299.79 300.585 296.62 299.77 99447 299.77 down up incorrect
MOTS.US Motus GI Holdings Inc 20240517 0 0.085 0.1056 0.085 0.1056 9850 0.1056 up down incorrect
MOVE.US Movano Inc 20240517 0 0.4024 0.4395 0.4024 0.424 41881 0.424 up down incorrect
MPAA.US Motorcar Parts of America Inc 20240517 0 4.95 5.09 4.95 4.95 140246 4.95
MPB.US Mid Penn Bancorp Inc 20240517 0 22 22.05 21.78 21.83 23545 21.83 down up incorrect
MPWR.US Monolithic Power Systems Inc 20240517 0 735.08 738.8147 721.83 730.05 258860 730.05 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240517 0 5.68 5.705 5.61 5.63 2393275 5.63 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240517 0 2.02 2.12 1.96 2.1 65813 2.1 up up correct
MRAM.US Everspin Technologies Inc 20240517 0 6.19 6.24 6.105 6.17 116508 6.17 down down correct
MRBK.US Meridian Corporation 20240517 0 9.65 9.65 9.49 9.49 3139 9.49 down down correct
MRCC.US Monroe Capital Corporation 20240517 0 7.44 7.46 7.3602 7.38 24983 7.38 down down correct
MRCY.US Mercury Systems Inc 20240517 0 31.12 31.68 30.9 31.65 549135 31.65 up up correct
MREO.US Mereo BioPharma Group plc 20240517 0 3.27 3.27 3.09 3.2 439240 3.2 down down correct
MRIN.US Marin Software Incorporated 20240517 0 2.61 2.79 2.61 2.78 56778 2.78 up up correct
MRKR.US Marker Therapeutics Inc 20240517 0 4.1 4.25 4.1 4.15 7302 4.15 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20240517 0 5.49 5.932 5.35 5.932 927 5.932 up up correct
MRNA.US Moderna Inc 20240517 0 132.52 134.6 129.67 132.9 2718200 132.9 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20240517 0 1.31 1.38 1.3 1.33 1305323 1.33 up down incorrect
MRSN.US Mersana Therapeutics Inc 20240517 0 2.6 2.78 2.49 2.73 2505265 2.73 up down incorrect
MRTN.US Marten Transport Ltd 20240517 0 18.04 18.1 17.75 18.1 355280 18.1 up down incorrect
MRUS.US Merus N.V 20240517 0 45.06 45.15 43.625 43.91 486819 43.91 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20240517 0 11.09 11.555 10.9604 11.32 1655169 11.32 up down incorrect
MRVL.US Marvell Technology Inc 20240517 0 73.67 74.02 71.89 71.92 7874800 71.92 down up incorrect
MS.US PO 20240517 0 18.91 18.9784 18.89 18.96 42342 18.96 up down incorrect
MSBI.US Midland States Bancorp Inc 20240517 0 23.6 23.65 23.3937 23.41 38611 23.41 down up incorrect
MSEX.US Middlesex Water Company 20240517 0 57.89 57.89 56.8 57.21 111937 57.21 down up incorrect
MSFIX.US The Multi 20240517 0 11.3 11.3 11.3 11.3 0 11.3
MSFT.US Microsoft Corporation 20240517 0 422.54 422.92 418.03 420.21 15352200 420.21 down down correct
MSGM.US Motorsport Games Inc 20240517 0 2.78 2.93 2.7 2.83 33560 2.83 up up correct
MSTR.US MicroStrategy Incorporated 20240517 0 1500.98 1585 1469 1584.5 1652932 1584.5 up up correct
MSVB.US Mid 20240517 0 14.34 14.34 14.34 14.34 1400 14.34
MTC.US Mmtec Inc 20240517 0 6.06 7.36 6.06 7.01 325393 7.01 up up correct
MTCH.US Match Group Inc 20240517 0 31.4 31.54 31.16 31.21 2876814 31.21 down down correct
MTEM.US Molecular Templates Inc 20240517 0 1.49 1.5281 1.42 1.45 21564 1.45 down down correct
MTLS.US Materialise NV 20240517 0 5.24 5.36 5.23 5.36 38516 5.36 up up correct
MTRX.US Matrix Service Company 20240517 0 11.03 11.25 10.88 11.21 219037 11.21 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240517 0 102.53 102.62 99.74 100.85 424448 100.85 down down correct
MTTR.US Matterport Inc 20240517 0 4.49 4.5 4.46 4.49 1519525 4.49
MU.US Micron Technology Inc 20240517 0 128.36 129.03 124.86 125.29 13774740 125.29 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240517 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240517 0 5.58 5.589 4.74 4.86 2603247 4.86 down down correct
MVBF.US MVB Financial Corp 20240517 0 18.72 19.02 18.0523 18.92 10740 18.92 up up correct
MVIS.US MicroVision Inc 20240517 0 1.21 1.23 1.12 1.15 5685200 1.15 down down correct
MVST.US Microvast Holdings Inc 20240517 0 0.42 0.4382 0.4014 0.4112 4647977 0.4112 down down correct
MVSTW.US Microvast Holdings Inc 20240517 0 0.0307 0.0348 0.0305 0.0306 39798 0.0306 down down correct
MXCT.US MaxCyte Inc. 20240517 0 4.85 4.885 4.66 4.67 271236 4.67 down down correct
MYFW.US First Western Financial Inc 20240517 0 17.7 18.34 17.52 18.34 33292 18.34 up up correct
MYGN.US Myriad Genetics Inc 20240517 0 24.79 25.54 24.48 25.29 598558 25.29 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240517 0 2.2 2.363 2.2 2.35 16727 2.35 up up correct
MYNA.US Mynaric AG American Depository Shares 20240517 0 5.58 5.58 5.58 5.58 301 5.58
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240517 0 0.6299 0.71 0.62 0.6799 83670 0.6799 up up correct
MYPS.US Playstudios Inc 20240517 0 2.36 2.43 2.335 2.41 165232 2.41 up up correct
MYPSW.US MYPSW 20240517 0 0.062 0.073 0.062 0.073 31000 0.073 up up correct
MYRG.US MYR Group Inc 20240517 0 152.46 155.16 150.6395 154.82 85953 154.82 up up correct
MYSZ.US My Size Inc 20240517 0 5.21 5.4774 4.6 5.01 87981 5.01 down down correct
NAII.US Natural Alternatives International Inc 20240517 0 6.675 6.83 6.52 6.55 3053 6.55 down down correct
NAOV.US NanoVibronix Inc 20240517 0 0.7689 0.7689 0.75 0.7567 18406 0.7567 down down correct
NARI.US Inari Medical Inc 20240517 0 46.33 46.515 45.69 45.75 887809 45.75 down down correct
NATH.US Nathan's Famous Inc 20240517 0 68.99 69.81 68.99 69.81 3100 69.81 up up correct
NATR.US Nature's Sunshine Products Inc 20240517 0 15.74 15.82 15.41 15.6 66947 15.6 down down correct
NAUT.US Nautilus Biotechnology Inc 20240517 0 2.95 2.97 2.89 2.95 92464 2.95
NAVI.US Navient Corporation 20240517 0 15.57 15.585 15.36 15.42 433873 15.42 down down correct
NBIX.US Neurocrine Biosciences Inc 20240517 0 141.97 142.86 140.51 142.29 641937 142.29 up up correct
NBN.US Northeast Bank 20240517 0 56.5 57.5 56.32 57.44 19323 57.44 up up correct
NBSE.US NeuBase Therapeutics Inc 20240517 0 0.378 0.378 0.378 0.378 0 0.378
NBST.US Newbury Street Acquisition Corporation 20240517 0 10.84 10.84 10.84 10.84 0 10.84
NBSTU.US Newbury Street Acquisition Corporation 20240517 0 11.27 11.27 11.27 11.27 0 11.27
NBSTW.US Newbury Street Acquisition Corporation 20240517 0 0.0864 0.0864 0.08 0.08 364 0.08 down down correct
NBTB.US NBT Bancorp Inc 20240517 0 37.97 38.58 37.9 38.25 164022 38.25 up up correct
NBTX.US Nanobiotix S.A 20240517 0 7.22 7.41 7.1901 7.23 1741 7.23 up up correct
NCMI.US National CineMedia Inc 20240517 0 5 5.01 4.815 4.94 548823 4.94 down down correct
NCNA.US NuCana plc 20240517 0 3.79 3.79 3.56 3.57 22209 3.57 down down correct
NCNO.US nCino Inc 20240517 0 31.85 32.045 31.6 31.99 382200 31.99 up up correct
NCSM.US NCS Multistage Holdings Inc 20240517 0 17.4 17.91 17.4 17.91 958 17.91 up up correct
NCTY.US The9 Limited 20240517 0 6.97 7.3499 6.64 6.96 16838 6.96 down down correct
NDAQ.US Nasdaq Inc 20240517 0 62.25 62.79 61.83 62.76 2359582 62.76 up up correct
NDLS.US Noodles & Company 20240517 0 2.13 2.225 2.08 2.09 161554 2.09 down down correct
NDRA.US ENDRA Life Sciences Inc 20240517 0 0.2822 0.344 0.2813 0.3071 459039 0.3071 up up correct
NDSN.US Nordson Corporation 20240517 0 271.83 272.3899 269.511 271.65 810250 270.97 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240517 0 17.48 17.49 17.4252 17.47 19807 17.47 down down correct
NEGG.US Newegg Commerce Inc 20240517 0 1.08 1.09 1 1.03 633267 1.03 down down correct
NEO.US NeoGenomics Inc 20240517 0 15.04 15.04 14.48 14.8 639983 14.8 down down correct
NEOG.US Neogen Corporation 20240517 0 13.38 13.74 13.21 13.54 2408419 13.54 up up correct
NEON.US Neonode Inc 20240517 0 2.25 2.31 2.19 2.2 36763 2.2 down down correct
NEPH.US Nephros Inc 20240517 0 2.39 2.55 2.26 2.36 60174 2.36 down down correct
NERV.US Minerva Neurosciences Inc 20240517 0 2.53 2.54 2.5047 2.52 2186 2.52 down down correct
NESR.US National Energy Services Reunited Corp 20240517 0 9.6 9.8 9.6 9.8 295 9.8 up up correct
NEWT.US Newtek Business Services Corp 20240517 0 13.92 13.96 13.58 13.67 107048 13.67 down down correct
NEXI.US NexImmune Inc 20240517 0 3.42 3.55 3.33 3.336 5335 3.336 down down correct
NEXT.US NextDecade Corporation 20240517 0 7.13 7.2 6.95 6.98 983892 6.98 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240517 0 9.61 9.96 9.54 9.75 176426 9.75 up up correct
NFE.US New Fortress Energy Inc 20240517 0 26.19 26.9 25.95 26.72 1446155 26.72 up up correct
NFLX.US Netflix Inc 20240517 0 617 625.79 614.7141 621.1 3782708 621.1 up up correct
NFYS.US UN 20240517 0 10.94 10.94 10.94 10.94 0 10.94
NHTC.US Natural Health Trends Corp 20240517 0 7.17 7.2398 7 7.03 21749 7.03 down down correct
NICE.US NICE Ltd 20240517 0 201 202.96 192.025 193.55 1388973 193.55 down down correct
NICHX.US NICHX 20240517 0 28.65 28.65 28.65 28.65 0 28.65
NICK.US Nicholas Financial Inc 20240517 0 6.5299 6.7 6.5299 6.59 6268 6.59 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240517 0 7.21 7.866 7.1528 7.4 107538 7.4 up up correct
NIU.US Niu Technologies 20240517 0 2.51 2.53 2.37 2.39 290140 2.39 down down correct
NKLA.US Nikola Corporation 20240517 0 0.5554 0.5612 0.5344 0.5349 58052910 0.5349 down down correct
NKSH.US National Bankshares Inc 20240517 0 32 32 31.29 31.79 5937 31.79 down down correct
NKTR.US Nektar Therapeutics 20240517 0 1.81 1.81 1.715 1.755 1142530 1.755 down down correct
NKTX.US Nkarta Inc 20240517 0 6.82 6.8799 6.48 6.53 496549 6.53 down down correct
NLSP.US NLS Pharmaceutics AG 20240517 0 0.1653 0.177 0.1525 0.164 877203 0.164 down down correct
NLSPW.US NLS Pharmaceutics AG 20240517 0 0.031 0.031 0.031 0.031 100 0.031
NMFC.US New Mountain Finance Corporation 20240517 0 12.6 12.605 12.57 12.59 317332 12.59 down down correct
NMIH.US NMI Holdings Inc 20240517 0 33.82 34.26 33.66 34.23 300384 34.23 up up correct
NMRD.US Nemaura Medical Inc 20240517 0 0.045 0.064 0.033 0.057 252100 0.057 up up correct
NMRK.US Newmark Group Inc 20240517 0 10.98 11.4 10.87 11.22 2465547 11.22 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240517 0 1.04 1.11 1.01 1.08 41570 1.08 up up correct
NNAVW.US NextNav Inc. Warrant 20240517 0 3.43 3.45 3.2 3.35 0 3.35 down down correct
NNBR.US NN Inc 20240517 0 3.53 3.57 3.3 3.33 182861 3.33 down down correct
NNDM.US Nano Dimension Ltd 20240517 0 2.65 2.75 2.65 2.71 1655200 2.71 up up correct
NNOX.US Nano 20240517 0 9.89 9.99 9.63 9.8 760331 9.8 down down correct
NODK.US NI Holdings Inc 20240517 0 16.3 16.3 15.64 16.09 6671 16.09 down down correct
NOTV.US Inotiv Inc 20240517 0 2.07 2.13 1.865 1.93 760974 1.93 down down correct
NOVT.US Novanta Inc 20240517 0 165.21 166.13 162.25 163 94788 163 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240517 0 11.98 11.98 11.98 11.98 200 11.98
NOVVU.US Nova Vision Acquisition Corp. Unit 20240517 0 11.38 11.38 11.38 11.38 0 11.38
NPABU.US New Providence Acquisition Corp. II Unit 20240517 0 11 11 11 11 0 11
NPCE.US NeuroPace Inc 20240517 0 8.56 8.7 8.07 8.17 52134 8.17 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240517 0 4.65 4.736 4.5863 4.66 10828 4.66 up up correct
NRC.US National Research Corporation 20240517 0 32.09 32.48 30.58 31 61458 31 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240517 0 13.79 13.955 13.74 13.91 181786 13.91 up up correct
NRIM.US Northrim BanCorp Inc 20240517 0 56.21 56.65 56.08 56.25 11058 56.25 up up correct
NRIX.US Nurix Therapeutics Inc 20240517 0 15.39 16.84 14.5286 16.59 3038647 16.59 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240517 0 16.93 16.93 16.93 16.93 0 16.93
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240517 0 17.14 17.14 17.14 17.14 0 17.14
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240517 0 17.16 17.16 17.16 17.16 0 17.16
NRXP.US NRx Pharmaceuticals Inc 20240517 0 3.55 3.79 3.45 3.54 203700 3.54 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240517 0 0.07 0.1 0.0668 0.0863 13065 0.0863 up up correct
NSIT.US Insight Enterprises Inc 20240517 0 208.45 208.72 204.86 206.79 138622 206.79 down down correct
NSPR.US InspireMD Inc 20240517 0 2.32 2.35 2.18 2.3 14263 2.3 down down correct
NSSC.US Napco Security Technologies Inc 20240517 0 45.25 46.01 44.95 45.5 357043 45.5 up up correct
NSYS.US Nortech Systems Incorporated 20240517 0 11.2 12.0659 10.95 11.96 14756 11.96 up up correct
NTAP.US NetApp Inc 20240517 0 110.56 110.815 109.87 110.47 2257826 110.47 down down correct
NTCT.US NetScout Systems Inc 20240517 0 20.86 21.17 20.2 21.16 381062 21.16 up up correct
NTES.US NetEase Inc 20240517 0 104 107.34 104 104.97 1697251 104.97 up up correct
NTGR.US NETGEAR Inc 20240517 0 13.16 13.19 12.715 12.9 284811 12.9 down down correct
NTIC.US Northern Technologies International Corporation 20240517 0 17.25 17.995 17.25 17.8 38222 17.8 up up correct
NTLA.US Intellia Therapeutics Inc 20240517 0 26.05 26.55 25.81 26.22 1089298 26.22 up up correct
NTNX.US Nutanix Inc 20240517 0 68.97 70.69 68.88 70.29 2016486 70.29 up up correct
NTRA.US Natera Inc 20240517 0 108.63 108.75 106.4 106.46 938889 106.46 down down correct
NTRB.US Nutriband Inc. Common Stock 20240517 0 4.89 5.0572 4.4 4.47 41729 4.47 down down correct
NTRBW.US Nutriband Inc. Warrant 20240517 0 0.88 1.51 0.65 1.09 28900 1.09 up up correct
NTRS.US Northern Trust Corporation 20240517 0 85.91 86.06 84.67 85.51 1299033 85.51 down down correct
NTRSO.US Northern Trust Corporation 20240517 0 20.95 21.217 20.88 21.048 17800 21.048 up up correct
NTWK.US NetSol Technologies Inc 20240517 0 2.655 2.68 2.58 2.59 34750 2.59 down down correct
NURO.US NeuroMetrix Inc 20240517 0 4.04 4.08 3.97 4.0437 2196 4.0437 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20240517 0 73.77 73.77 70.6 70.88 348595 70.88 down up incorrect
NUWE.US Nuwellis Inc 20240517 0 0.3 0.319 0.252 0.259 5417981 0.259 down up incorrect
NUZE.US NuZee Inc 20240517 0 2.27 2.36 2.14 2.25 40841 2.25 down up incorrect
NVAX.US Novavax Inc 20240517 0 14.35 14.38 12.95 13.01 13906470 13.01 down up incorrect
NVCR.US NovoCure Limited 20240517 0 22.17 22.31 21.4635 21.99 1150859 21.99 down up incorrect
NVDA.US NVIDIA Corporation 20240517 0 943.69 947.4 918.06 924.79 35969102 924.79 down up incorrect
NVEC.US NVE Corporation 20240517 0 77.36 77.36 75.84 77.19 17957 77.19 down up incorrect
NVEE.US NV5 Global Inc 20240517 0 95.25 95.25 93.32 95 88221 95 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240517 0 32.23 32.365 32.17 32.26 2082100 32.16 up up correct
NVFY.US Nova LifeStyle Inc 20240517 0 2.09 2.1 1.98 2.05 14660 2.05 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240517 0 195.53 197.21 193.19 196.23 171579 196.23 up up correct
NVNO.US enVVeno Medical Corp 20240517 0 5.092 5.095 4.95 4.99 51200 4.99 down down correct
NVOS.US Novo Integrated Sciences Inc 20240517 0 0.518 0.518 0.48 0.4805 1124018 0.4805 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240517 0 3.93 3.96 3.78 3.82 1804096 3.82 down down correct
NVVE.US Nuvve Holding Corp 20240517 0 0.71 0.719 0.67 0.673 66500 0.673 down down correct
NVVEW.US Nuvve Holding Corp 20240517 0 0.021 0.0211 0.021 0.0211 4087 0.0211 up up correct
NWBI.US Northwest Bancshares Inc 20240517 0 11.37 11.54 11.3243 11.4 588980 11.4 up up correct
NWE.US NorthWestern Corporation 20240517 0 52.5 52.85 52.28 52.56 217740 52.56 up down incorrect
NWFL.US Norwood Financial Corp 20240517 0 24.85 24.85 24.4539 24.49 8362 24.49 down up incorrect
NWL.US Newell Brands Inc 20240517 0 8.34 8.34 8.04 8.11 2728224 8.11 down up incorrect
NWLI.US National Western Life Group Inc 20240517 0 490.47 490.47 487.75 488.01 42472 488.01 down up incorrect
NWPX.US Northwest Pipe Company 20240517 0 36.15 36.32 35.7 35.71 27722 35.71 down up incorrect
NWS.US News Corporation 20240517 0 27.08 27.16 26.93 27.08 321213 27.08
NWSA.US News Corporation 20240517 0 26.41 26.41 26.12 26.29 1866501 26.29 down up incorrect
NXPI.US NXP Semiconductors N.V 20240517 0 269.72 270.18 265.7601 267.72 1344629 267.72 down down correct
NXST.US Nexstar Media Group Inc 20240517 0 170.54 172.955 169.12 169.56 250901 169.56 down down correct
NXTC.US NextCure Inc 20240517 0 1.7 1.76 1.65 1.67 85642 1.67 down down correct
NXTP.US Nextplay Technologies Inc 20240517 0 0.0014 0.0014 0.0014 0.0014 1687 0.0014
NYMT.US New York Mortgage Trust Inc 20240517 0 6.36 6.36 6.26 6.27 430558 6.27 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240517 0 19.995 20.046 19.76 19.94 8700 19.94 down down correct
NYMTM.US New York Mortgage Trust Inc 20240517 0 23.65 23.65 23.6 23.65 6300 23.65
NYMTN.US New York Mortgage Trust Inc 20240517 0 20.96 21.49 20.96 21.49 6400 21.49 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240517 0 10.11 10.3499 10.05 10.1 12106 10.1 down down correct
OB.US Outbrain Inc 20240517 0 4.68 4.9 4.63 4.84 293830 4.84 up up correct
OBLG.US Oblong Inc 20240517 0 0.1881 0.1899 0.1511 0.163 4711789 0.163 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240517 0 49.89 50.19 49.49 49.5 2977 49.5 down down correct
OCAX.US OCA Acquisition Corp 20240517 0 10.97 11.06 10.97 11.06 209 11.06 up up correct
OCAXU.US OCA Acquisition Corp 20240517 0 12.6 12.6 12.6 12.6 0 12.6
OCAXW.US OCA Acquisition Corp 20240517 0 0.094 0.106 0.09 0.0902 156620 0.0902 down down correct
OCC.US Optical Cable Corporation 20240517 0 2.76 2.82 2.75 2.75 10416 2.75 down down correct
OCCI.US OFS Credit Company Inc 20240517 0 7.65 7.65 7.5 7.58 201300 7.475 down down correct
OCCIO.US OFS Credit Company Inc 20240517 0 24.26 24.26 24.26 24.26 0 24.132
OCFC.US OceanFirst Financial Corp 20240517 0 16 16.2997 15.935 16.08 235081 16.08 up up correct
OCFCP.US OceanFirst Financial Corp 20240517 0 24.5 24.59 24.5 24.56 3200 24.56 up up correct
OCG.US Oriental Culture Holding LTD 20240517 0 1.3 1.47 1.21 1.47 4006 1.47 up up correct
OCGN.US Ocugen Inc 20240517 0 1.97 2.025 1.8601 1.91 6471250 1.91 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240517 0 19.4 19.44 19.31 19.37 414605 19.37 down down correct
OCUL.US Ocular Therapeutix Inc 20240517 0 6.25 6.26 6.05 6.17 1186468 6.17 down down correct
OCUP.US Ocuphire Pharma Inc 20240517 0 1.75 1.7858 1.68 1.685 114524 1.685 down down correct
OCX.US OncoCyte Corporation 20240517 0 3.08 3.08 2.91 2.93 32031 2.93 down down correct
ODFL.US Old Dominion Freight Line Inc 20240517 0 182.17 184.93 181.19 183.07 2175200 183.07 up up correct
ODP.US The ODP Corporation 20240517 0 40.61 40.8 40.11 40.24 298511 40.24 down down correct
OESX.US Orion Energy Systems Inc 20240517 0 0.96 1.03 0.96 1.01 59799 1.01 up down incorrect
OFED.US Oconee Federal Financial Corp 20240517 0 12.82 12.82 12.82 12.82 0 12.82
OFIX.US Orthofix Medical Inc 20240517 0 15.14 15.17 14.69 15 305705 15 down up incorrect
OFLX.US Omega Flex Inc 20240517 0 67.24 67.42 65.98 66.09 9700 66.09 down up incorrect
OFS.US OFS Capital Corporation 20240517 0 9.92 10.04 9.77 9.97 42892 9.97 up down incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240517 0 22.36 22.36 22.36 22.36 200 22.36
OGI.US OrganiGram Holdings Inc 20240517 0 2.09 2.11 1.95 2.02 1635262 2.02 down up incorrect
OKTA.US Okta Inc 20240517 0 100.94 104.1087 100.54 102.96 2727522 102.96 up up correct
OLB.US The OLB Group Inc 20240517 0 5.03 5.22 4.46 4.85 33602 4.85 down down correct
OLED.US Universal Display Corporation 20240517 0 174 175.26 172.445 173.14 148028 173.14 down down correct
OLK.US Olink Holding AB (publ) 20240517 0 23.97 23.97 23.75 23.95 140521 23.95 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240517 0 73.47 73.9 72.19 73.36 930609 73.36 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240517 0 9.79 10.08 9.61 9.84 547955 9.84 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240517 0 1.63 1.66 1.6 1.62 1119090 1.62 down down correct
OM.US Outset Medical Inc 20240517 0 3.52 3.62 3.47 3.61 749333 3.61 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240517 0 89.41 89.41 88.42 88.92 22524 86.3582 down down correct
OMCL.US Omnicell Inc 20240517 0 31.58 31.64 30.16 30.44 460062 30.44 down down correct
OMER.US Omeros Corporation 20240517 0 3.3 3.57 3.28 3.45 374899 3.45 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240517 0 4 4.0887 4 4.02 24076 4.02 up down incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20240517 0 2.39 2.49 2.35 2.41 272038 2.41 up down incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20240517 0 0.351 0.4 0.351 0.3811 189110 0.3811 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20240517 0 0.35 0.385 0.305 0.306 18550 0.306 down up incorrect
ON.US ON Semiconductor Corporation 20240517 0 73.43 73.86 72.69 73.17 3844300 73.17 down up incorrect
ONB.US Old National Bancorp 20240517 0 17.57 17.755 17.39 17.59 1202872 17.59 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20240517 0 8.78 8.9479 8.5389 8.66 4082 8.66 down up incorrect
ONCY.US Oncolytics Biotech Inc 20240517 0 1.15 1.15 1.1 1.11 286914 1.11 down up incorrect
ONDS.US Ondas Holdings Inc 20240517 0 0.75 0.791 0.75 0.77 47140 0.77 up down incorrect
ONEW.US OneWater Marine Inc 20240517 0 25.84 26.09 25.54 26.06 39075 26.06 up up correct
ONVO.US Organovo Holdings Inc 20240517 0 1.02 1.05 1.02 1.03 48156 1.03 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240517 0 12.84 12.84 12.84 12.84 0 12.84
OPBK.US OP Bancorp 20240517 0 10.02 10.165 10.02 10.08 25496 10.08 up up correct
OPCH.US Option Care Health Inc 20240517 0 30.02 30.1 29.7101 29.78 819207 29.78 down down correct
OPEN.US Opendoor Technologies Inc 20240517 0 2.47 2.48 2.37 2.41 9695126 2.41 down down correct
OPGN.US OpGen Inc 20240517 0 0.4883 0.53 0.46 0.46 86429 4.6 down down correct
OPHC.US OptimumBank Holdings Inc 20240517 0 4.3999 4.4 4.27 4.34 7558 4.34 down down correct
OPI.US Office Properties Income Trust 20240517 0 2.3 2.39 2.16 2.195 735984 2.195 down down correct
OPINL.US Office Properties Income Trust 20240517 0 10.598 10.598 10.43 10.43 7600 10.43 down down correct
OPK.US OPKO Health Inc 20240517 0 1.3 1.36 1.265 1.32 2821708 1.32 up up correct
OPOF.US Old Point Financial Corporation 20240517 0 14.9999 15.24 14.5 14.82 4072 14.82 down down correct
OPRA.US Opera Limited 20240517 0 13.64 13.72 13.16 13.25 456354 13.25 down down correct
OPRT.US Oportun Financial Corporation 20240517 0 3.76 3.76 3.52 3.59 209211 3.59 down down correct
OPRX.US OptimizeRx Corporation 20240517 0 12.87 13.01 12.5 12.69 197610 12.69 down down correct
OPT.US Opthea Limited 20240517 0 3.43 3.4899 3.38 3.41 7762 3.41 down down correct
OPTN.US OptiNose Inc 20240517 0 1.3 1.325 1.22 1.26 899366 1.26 down down correct
ORGN.US Origin Materials Inc 20240517 0 0.911 0.9758 0.89 0.9666 1904701 0.9666 up up correct
ORGNW.US Origin Materials Inc Warrant 20240517 0 0.0502 0.0654 0.0361 0.0601 99542 0.0601 up up correct
ORGO.US Organogenesis Holdings Inc 20240517 0 2.86 2.86 2.69 2.74 483387 2.74 down down correct
ORGS.US Orgenesis Inc 20240517 0 0.54 0.5799 0.531 0.5522 57622 0.5522 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20240517 0 8.99 9.3 8.69 9.16 368164 9.16 up up correct
ORLY.US O'Reilly Automotive Inc 20240517 0 1005.98 1012.69 1004.18 1012.06 401900 1012.06 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20240517 0 2.34 2.3893 2.3 2.3 43909 2.3 down down correct
ORRF.US Orrstown Financial Services Inc 20240517 0 26.8 26.94 26.69 26.75 82328 26.75 down down correct
OSBC.US Old Second Bancorp Inc 20240517 0 14.9 14.99 14.73 14.92 199639 14.92 up up correct
OSIS.US OSI Systems Inc 20240517 0 138.01 139.41 137 139.27 58597 139.27 up up correct
OSPN.US OneSpan Inc 20240517 0 13.43 13.69 12.84 13.175 605718 13.175 down down correct
OSS.US One Stop Systems Inc 20240517 0 2.32 2.4999 2.32 2.41 23424 2.41 up up correct
OSUR.US OraSure Technologies Inc 20240517 0 5.24 5.24 4.91 4.92 1001954 4.92 down down correct
OSW.US OneSpaWorld Holdings Limited 20240517 0 14.71 14.974 14.71 14.93 219892 14.93 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20240517 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240517 0 30.75 30.75 30.41 30.48 535232 30.48 down down correct
OTLK.US Outlook Therapeutics Inc 20240517 0 7.34 7.92 7.1801 7.78 187970 7.78 up up correct
OTLY.US Oatly Group AB 20240517 0 1.23 1.27 1.2 1.25 734083 1.25 up up correct
OTRK.US Ontrak Inc 20240517 0 0.2703 0.275 0.2517 0.255 899334 0.255 down down correct
OTRKP.US Ontrak Inc 20240517 0 0.4 0.4 0.4 0.4 250 0.4
OTTR.US Otter Tail Corporation 20240517 0 92.58 93 91.96 92.16 103333 92.16 down down correct
OUST.US WT 20240517 0 0.0568 0.0727 0.0568 0.0727 1502 0.0727 up up correct
OVBC.US Ohio Valley Banc Corp 20240517 0 23.65 23.65 23.6 23.6 758 23.6 down down correct
OVID.US Ovid Therapeutics Inc 20240517 0 3.3 3.305 3.11 3.15 88874 3.15 down down correct
OVLY.US Oak Valley Bancorp 20240517 0 24.78 24.78 24.6291 24.73 3962 24.73 down down correct
OWSCX.US OWSCX 20240517 0 19.38 19.38 19.38 19.38 0 19.38
OXBR.US Oxbridge Re Holdings Limited 20240517 0 1.75 2 1.745 1.98 88054 1.98 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20240517 0 0.0649 0.07 0.0649 0.07 1 0.07 up up correct
OXLC.US Oxford Lane Capital Corp 20240517 0 5.39 5.39 5.35 5.38 2252200 5.38 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240517 0 23.9 24.06 23.84 24.06 2400 24.06 up up correct
OXLCM.US Oxford Lane Capital Corp 20240517 0 24.94 24.96 24.94 24.95 2600 24.95 up up correct
OXLCP.US Oxford Lane Capital Corp 20240517 0 23.55 23.64 23.55 23.602 4300 23.602 up up correct
OXSQ.US Oxford Square Capital Corp 20240517 0 3.16 3.19 3.13 3.15 289605 3.15 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240517 0 22.45 22.45 22.26 22.45 7200 22.45
OXSQZ.US Oxford Square Capital Corp. 20240517 0 24.1 24.19 24.1 24.1 1000 24.1
OZK.US Bank OZK 20240517 0 48.02 48.62 47.79 48.5 585836 48.5 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240517 0 16.929 17.16 16.8 16.98 26200 16.98 up up correct
PAA.US Plains All American Pipeline L.P 20240517 0 17 17.39 16.965 17.37 3030635 17.37 up up correct
PAAS.US Pan American Silver Corp 20240517 0 21.55 21.78 20.84 21.74 12764080 21.64 up up correct
PACB.US Pacific Biosciences of California Inc 20240517 0 2.17 2.19 2 2.02 8137826 2.02 down down correct
PAGP.US Plains GP Holdings L.P 20240517 0 18.16 18.41 18.02 18.4 1401750 18.4 up up correct
PAHC.US Phibro Animal Health Corporation 20240517 0 18.04 18.42 17.58 18.4 194317 18.4 up up correct
PALI.US Palisade Bio Inc 20240517 0 6.42 6.4383 5.94 6.36 28140 6.36 down down correct
PALT.US Paltalk Inc. Common Stock 20240517 0 3.27 3.295 3.21 3.21 3021 3.21 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240517 0 7.88 8.05 7.76 7.84 109512 7.84 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20240517 0 317 319 314.96 317.85 3424150 317.85 up up correct
PASG.US Passage Bio Inc 20240517 0 1.34 1.39 1.32 1.32 38644 1.32 down down correct
PATK.US Patrick Industries Inc 20240517 0 112.77 112.77 110.42 111.39 120480 111.39 down down correct
PAVM.US PAVmed Inc 20240517 0 1.93 1.9453 1.75 1.79 58459 1.79 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240517 0 0.07 0.072 0.0302 0.06 29743 0.06 down down correct
PAX.US Patria Investments Limited 20240517 0 13.1 13.12 12.995 13.03 385816 13.03 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240517 0 5.85 5.9 5.82 5.87 2243604 5.87 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240517 0 0.3131 0.32 0.31 0.32 2224 0.32 up up correct
PAYS.US PaySign Inc 20240517 0 4.97 5 4.9 4.91 100644 4.91 down down correct
PAYX.US Paychex Inc 20240517 0 125.1 125.83 124.14 125.65 2414681 125.65 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240517 0 12.8 12.85 12.7615 12.7817 19290 12.7817 down down correct
PBFS.US Pioneer Bancorp Inc 20240517 0 9.28 9.28 9.25 9.25 5917 9.25 down down correct
PBHC.US Pathfinder Bancorp Inc 20240517 0 12.25 12.2501 12.25 12.25 4243 12.25
PBLA.US Panbela Therapeutics Inc 20240517 0 0.48 0.48 0.425 0.4401 31995 0.4401 down down correct
PBPB.US Potbelly Corporation 20240517 0 8.8 8.95 8.6711 8.73 229021 8.73 down down correct
PBYI.US Puma Biotechnology Inc 20240517 0 4.4 4.97 4.08 4.095 1524519 4.095 down down correct
PCAR.US PACCAR Inc 20240517 0 106.12 106.52 105.25 106 1727088 106 down down correct
PCB.US PCB Bancorp 20240517 0 15.63 15.77 15.48 15.72 18200 15.72 up up correct
PCH.US PotlatchDeltic Corporation 20240517 0 44.09 44.09 43.62 43.83 451685 43.83 down down correct
PCRX.US Pacira BioSciences Inc 20240517 0 31.56 31.67 30.7 30.82 478755 30.82 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240517 0 2 2.03 1.92 1.96 36919 1.96 down down correct
PCT.US PureCycle Technologies Inc 20240517 0 5.17 5.37 5.02 5.35 1556303 5.35 up up correct
PCTTU.US PureCycle Technologies Inc 20240517 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240517 0 1.3501 1.4756 1.3501 1.44 2178 1.44 up up correct
PCTY.US Paylocity Holding Corporation 20240517 0 171.7 173.22 170.69 172.97 275239 172.97 up up correct
PCVX.US Vaxcyte Inc 20240517 0 75.79 75.79 73.98 74.57 688017 74.57 down down correct
PCYO.US Pure Cycle Corporation 20240517 0 9.3 9.54 9.3 9.52 36273 9.52 up up correct
PDCO.US Patterson Companies Inc 20240517 0 25.95 26.05 25.36 25.76 871250 25.76 down down correct
PDD.US Pinduoduo Inc 20240517 0 144.76 149.42 143.19 146.19 16060800 146.19 up up correct
PDEX.US Pro 20240517 0 19.77 19.955 19.415 19.5 1981 19.5 down down correct
PDFS.US PDF Solutions Inc 20240517 0 34.05 34.43 33.67 34.37 127392 34.37 up up correct
PDLB.US PDL Community Bancorp 20240517 0 8.74 8.78 8.74 8.78 17368 8.78 up up correct
PDSB.US PDS Biotechnology Corporation 20240517 0 3.52 3.59 3.4101 3.49 251314 3.49 down down correct
PDSKX.US PDSKX 20240517 0 25.73 25.73 25.73 25.73 0 25.73
PDSRX.US PDSRX 20240517 0 25.61 25.61 25.61 25.61 0 25.61
PDSYX.US PDSYX 20240517 0 25.99 25.99 25.99 25.99 0 25.99
PEB.US PH 20240517 0 18.87 18.87 18.87 18.87 368 18.87
PEBK.US Peoples Bancorp of North Carolina Inc 20240517 0 30.614 30.69 29.84 30.16 32851 30.16 down up incorrect
PEBO.US Peoples Bancorp Inc 20240517 0 30.59 30.955 30.34 30.5 158248 30.5 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20240517 0 32.6 32.89 32.5 32.6 800071 32.6
PEGA.US Pegasystems Inc 20240517 0 63.39 63.83 62.676 62.88 276438 62.88 down up incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240517 0 8.99 8.99 8.99 8.99 0 8.99
PENN.US Penn National Gaming Inc 20240517 0 15.86 16.02 15.684 15.93 5024610 15.93 up down incorrect
PEP.US PepsiCo Inc 20240517 0 182.59 182.96 181.83 182.19 4449107 182.19 down up incorrect
PERI.US Perion Network Ltd 20240517 0 12.02 12.23 11.95 12.02 318334 12.02
PESI.US Perma 20240517 0 12.22 12.4499 11.76 11.84 74522 11.84 down up incorrect
PETQ.US PetIQ Inc 20240517 0 19.88 20.01 19.7 19.97 258232 19.97 up down incorrect
PETS.US PetMed Express Inc 20240517 0 4.61 4.66 4.49 4.58 215802 4.58 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20240517 0 0.75 0.7835 0.75 0.7835 24147 0.7835 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20240517 0 0.08 0.1 0.08 0.1 500 0.1 up up correct
PETZ.US TDH Holdings Inc 20240517 0 1.155 1.1819 1.1 1.18 13438 1.18 up up correct
PFALX.US PFALX 20240517 0 6.94 6.94 6.94 6.94 0 6.94
PFBC.US Preferred Bank 20240517 0 80.32 81.13 79.9 79.97 47157 79.97 down down correct
PFC.US Premier Financial Corp 20240517 0 21.33 21.55 21.055 21.3 134675 21.3 down down correct
PFFLX.US PFFLX 20240517 0 6.94 6.94 6.94 6.94 0 6.94
PFG.US Principal Financial Group Inc 20240517 0 84.66 85.17 84.256 85.13 606860 85.13 up up correct
PFIE.US Profire Energy Inc 20240517 0 1.45 1.48 1.38 1.38 277216 1.38 down down correct
PFIS.US Peoples Financial Services Corp 20240517 0 41.11 41.39 40.75 40.75 5123 40.75 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240517 0 6.94 6.94 6.94 6.94 0 6.94
PFLT.US PennantPark Floating Rate Capital Ltd 20240517 0 11.34 11.37 11.28 11.28 1642779 11.28 down up incorrect
PFMT.US Performant Financial Corporation 20240517 0 3.17 3.19 3.11 3.17 192527 3.17
PFTA.US Portage Fintech Acquisition Corp 20240517 0 10.77 10.78 10.77 10.78 9879 10.78 up down incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240517 0 10.75 10.75 10.75 10.75 10 10.75
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240517 0 0.0538 0.0538 0.0518 0.0518 2228 0.0518 down up incorrect
PFX.US Phenixfin Corporation 20240517 0 46 46 45.25 45.42 1675 44.1041 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240517 0 22.02 22.02 22.02 22.02 0 22.02
PGC.US Peapack 20240517 0 23.91 24.335 23.73 24.07 94490 24.07 up up correct
PGEN.US Precigen Inc 20240517 0 1.43 1.455 1.365 1.38 536331 1.38 down down correct
PGNY.US Progyny Inc 20240517 0 27.54 28.09 27.01 28.09 1262402 28.09 up up correct
PHAR.US Pharming Group NV 20240517 0 9.33 9.55 9.29 9.3 1100 9.3 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20240517 0 10.72 10.7741 10.25 10.54 533976 10.54 down down correct
PHIO.US Phio Pharmaceuticals Corp 20240517 0 0.82 0.8401 0.7504 0.7869 278259 0.7869 down down correct
PHUN.US Phunware Inc 20240517 0 6.81 7.04 6.66 6.93 207700 6.93 up up correct
PHVS.US Pharvaris N.V 20240517 0 21.7 21.7 19.53 20.35 33049 20.35 down down correct
PI.US Impinj Inc 20240517 0 170.85 173.71 169.1 173.4 236405 173.4 up up correct
PIIVX.US PIIVX 20240517 0 40.24 40.24 40.24 40.24 0 40.24
PINC.US Premier Inc 20240517 0 19.75 19.775 19.56 19.66 1357101 19.66 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240517 0 11.54 11.54 10.97 10.97 5735 10.97 down down correct
PIXY.US ShiftPixy Inc 20240517 0 1.94 1.97 1.87 1.92 136302 1.92 down down correct
PKBK.US Parke Bancorp Inc 20240517 0 17.22 17.22 16.8 17 147491 17 down down correct
PKOH.US Park 20240517 0 27.35 27.37 26.8634 26.97 15259 26.97 down down correct
PLAB.US Photronics Inc 20240517 0 28.9 28.9 28.35 28.64 276563 28.64 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20240517 0 53.9 54.015 52.75 52.8 1362750 52.8 down down correct
PLBC.US Plumas Bancorp 20240517 0 35.41 35.41 34.95 35.16 4400 35.16 down down correct
PLBY.US PLBY Group Inc 20240517 0 0.91 0.97 0.9 0.9028 222376 0.9028 down down correct
PLCE.US The Children's Place Inc 20240517 0 12.34 14.02 11.91 12.18 1846870 12.18 down down correct
PLL.US Piedmont Lithium Inc 20240517 0 15.48 16.585 15.2972 16.23 668086 16.23 up up correct
PLMI.US Plum Acquisition Corp. I 20240517 0 11.17 11.17 11.16 11.16 100301 11.16 down down correct
PLMIU.US Plum Acquisition Corp. I 20240517 0 11.14 11.14 11.14 11.14 0 11.14
PLMIW.US Plum Acquisition Corp. I 20240517 0 0.265 0.265 0.265 0.265 56 0.265
PLMR.US Palomar Holdings Inc 20240517 0 85.8 88 85.8 87.1 317507 87.1 up up correct
PLPC.US Preformed Line Products Company 20240517 0 133.9 134.157 130.77 131.38 12237 131.38 down down correct
PLRX.US Pliant Therapeutics Inc 20240517 0 15.65 15.87 15.235 15.27 372754 15.27 down down correct
PLSE.US Pulse Biosciences Inc 20240517 0 7.92 7.955 7.6 7.81 170165 7.81 down down correct
PLTK.US Playtika Holding Corp 20240517 0 8.98 8.99 8.83 8.95 786578 8.95 down down correct
PLUG.US Plug Power Inc 20240517 0 3.32 3.38 3.195 3.25 34984238 3.25 down down correct
PLUS.US ePlus inc 20240517 0 80.34 80.57 79.2441 80.16 129697 80.16 down down correct
PLXS.US Plexus Corp 20240517 0 109.3 109.67 108.6 109.52 61938 109.52 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240517 0 8.57 8.57 8.31 8.33 555305 8.33 down down correct
PMAAX.US PMAAX 20240517 0 10.32 10.32 10.32 10.32 0 10.32
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240517 0 2.06 2.1607 2.06 2.1 3176 2.1 up up correct
PMD.US Psychemedics Corporation 20240517 0 2.57 2.68 2.57 2.58 2952 2.58 up up correct
PMFLX.US PMFLX 20240517 0 10.32 10.32 10.32 10.32 0 10.32
PMGM.US Priveterra Acquisition Corp 20240517 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240517 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240517 0 19.25 19.48 19.25 19.4 47932 19.4 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240517 0 25.82 26.6 24.95 25.69 27826 25.69 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240517 0 2.16 2.16 2.07 2.1 206213 2.1 down down correct
PNBK.US Patriot National Bancorp Inc 20240517 0 3.3 3.35 3.25 3.33 3945 3.33 up up correct
PNFP.US Pinnacle Financial Partners Inc 20240517 0 83.99 84 82.91 83.03 312769 83.03 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240517 0 23.18 23.27 22.98 23 21900 23 down down correct
PNNT.US PennantPark Investment Corporation 20240517 0 7.32 7.385 7.3 7.37 410380 7.37 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240517 0 105.72 105.72 105.72 105.72 790 105.72
PNTG.US The Pennant Group Inc 20240517 0 22.76 23.1 22.38 23.02 157416 23.02 up up correct
POAI.US Predictive Oncology Inc 20240517 0 1.69 1.76 1.65 1.68 29290 1.68 down down correct
PODD.US Insulet Corporation 20240517 0 185.38 187.665 182.8 187.27 723372 187.27 up up correct
POLA.US Polar Power Inc 20240517 0 0.49 0.52 0.45 0.4645 55547 0.4645 down down correct
POOL.US Pool Corporation 20240517 0 369.62 369.99 364.03 366.9 220841 366.9 down down correct
POWI.US Power Integrations Inc 20240517 0 78.1 78.1 75.94 76.79 303687 76.79 down down correct
POWL.US Powell Industries Inc 20240517 0 164.16 165.1099 156.93 158.12 243760 158.12 down down correct
POWW.US AMMO Inc 20240517 0 2.51 2.51 2.45 2.48 184585 2.48 down down correct
POWWP.US AMMO Inc 20240517 0 26.56 26.7 26.27 26.516 3000 26.516 down down correct
PPBI.US Pacific Premier Bancorp Inc 20240517 0 23.51 23.89 23.34 23.82 417180 23.82 up up correct
PPBT.US Purple Biotech Ltd 20240517 0 0.502 0.569 0.5011 0.554 132424 0.554 up up correct
PPC.US Pilgrim's Pride Corporation 20240517 0 37.83 37.895 36.96 37.36 664353 37.36 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240517 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240517 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240517 0 8.8 8.9099 8.76 8.76 4058 8.76 down down correct
PPSI.US Pioneer Power Solutions Inc 20240517 0 3.99 4.05 3.85 3.85 35289 3.85 down down correct
PPTA.US Midas Gold Corp. 20240517 0 5.84 5.8801 5.61 5.64 174007 5.64 down down correct
PRAA.US PRA Group Inc 20240517 0 25.21 25.33 24.69 24.96 167942 24.96 down down correct
PRAX.US Praxis Precision Medicines Inc 20240517 0 45.2 47.08 44.37 45.39 273439 45.39 up up correct
PRCH.US Porch Group Inc 20240517 0 2.8 2.87 2.74 2.79 1768943 2.79 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240517 0 68.05 68.835 67.44 68.1 506290 68.1 up down incorrect
PRDEX.US PREDEX Funds 20240517 0 23.88 23.88 23.88 23.88 0 23.88
PRDO.US Perdoceo Education Corporation 20240517 0 23.87 23.87 23.49 23.5 288988 23.5 down up incorrect
PRFT.US Perficient Inc 20240517 0 73.72 73.85 73.6 73.63 1097711 73.63 down up incorrect
PRFX.US PainReform Ltd 20240517 0 0.8005 0.87 0.8 0.8455 39390 0.8455 up down incorrect
PRGS.US Progress Software Corporation 20240517 0 51.86 51.86 51.15 51.42 239588 51.42 down up incorrect
PRIM.US Primoris Services Corporation 20240517 0 50.81 51.88 50.3583 51.84 617164 51.84 up down incorrect
PRIVX.US Sharespost 100 Fund 20240517 0 39.57 39.57 39.57 39.57 0 39.57
PRLD.US Prelude Therapeutics Incorporated 20240517 0 4.29 4.37 3.99 4 40809 4 down up incorrect
PRLVX.US PRLVX 20240517 0 38.92 38.92 38.92 38.92 0 38.92
PROC.US Procaps Group S.A. Ordinary Shares 20240517 0 2.72 2.95 2.66 2.66 33800 2.66 down up incorrect
PROCW.US Procaps Group S.A. Warrants 20240517 0 0.0446 0.0538 0.026 0.047 21226 0.047 up down incorrect
PROF.US Profound Medical Corp 20240517 0 8.1729 8.42 8.1729 8.29 9112 8.29 up down incorrect
PROV.US Provident Financial Holdings Inc 20240517 0 12.52 12.5816 12.33 12.54 3328 12.54 up up correct
PRPH.US ProPhase Labs Inc 20240517 0 5.03 5.08 4.91 5.03 53904 5.03
PRPL.US Purple Innovation Inc 20240517 0 1.5 1.5 1.4 1.48 431075 1.48 down down correct
PRPO.US Precipio Inc 20240517 0 6.03 6.5 5.9832 6.29 14774 6.29 up up correct
PRQR.US ProQR Therapeutics N.V 20240517 0 1.94 2 1.93 1.94 64262 1.94
PRTA.US Prothena Corporation plc 20240517 0 23.27 23.62 22.36 22.52 423160 22.52 down down correct
PRTC.US PureTech Health plc 20240517 0 28.6811 28.6811 28.6811 28.6811 115 28.6811
PRTG.US Portage Biotech Inc 20240517 0 0.27 0.2705 0.2372 0.2561 164814 0.2561 down down correct
PRTH.US Priority Technology Holdings Inc 20240517 0 3.45 3.495 3.39 3.44 17216 3.44 down down correct
PRTS.US CarParts.com Inc 20240517 0 1.05 1.08 1.03 1.07 810029 1.07 up up correct
PRVA.US Privia Health Group Inc 20240517 0 17.07 17.07 16.8 16.9 962698 16.9 down down correct
PSA.US PQ 20240517 0 17.39 17.39 17.29 17.37 8267 17.37 down down correct
PSEC.US Prospect Capital Corporation 20240517 0 5.63 5.66 5.6088 5.66 978523 5.66 up up correct
PSHG.US Performance Shipping Inc 20240517 0 2.13 2.17 2.12 2.15 59602 2.15 up up correct
PSMT.US PriceSmart Inc 20240517 0 87.34 87.7 86.815 87.16 86248 87.16 down down correct
PSNL.US Personalis Inc 20240517 0 1.36 1.41 1.35 1.4 156733 1.4 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240517 0 18.13 18.13 18.13 18.13 0 18.13
PSTV.US Plus Therapeutics Inc 20240517 0 2.3 2.32 2.1207 2.24 41096 2.24 down down correct
PSTX.US Poseida Therapeutics Inc 20240517 0 3.34 3.3821 3.12 3.19 520405 3.19 down down correct
PT.US Pintec Technology Holdings Limited 20240517 0 1.06 1.1 1.06 1.08 103750 1.08 up up correct
PTC.US PTC Inc 20240517 0 185 185 182.75 184.22 1222430 184.22 down down correct
PTCT.US PTC Therapeutics Inc 20240517 0 33.71 33.94 32.88 33.095 646621 33.095 down down correct
PTDEX.US PREDEX 20240517 0 23.98 23.98 23.98 23.98 0 23.98
PTEN.US Patterson 20240517 0 11.12 11.415 11.02 11.31 5640823 11.31 up up correct
PTGX.US Protagonist Therapeutics Inc 20240517 0 31.87 32.14 30.64 30.74 441376 30.74 down down correct
PTIX.US Protagenic Therapeutics Inc 20240517 0 1.43 1.5001 1.3199 1.5001 4892 1.5001 up up correct
PTIXW.US Protagenic Therapeutics Inc 20240517 0 0.026 0.026 0.026 0.026 6000 0.026
PTLO.US Portillo's Inc. Class A Common Stock 20240517 0 10.88 10.98 10.56 10.57 1229432 10.57 down down correct
PTMN.US Portman Ridge Finance Corporation 20240517 0 20.32 20.84 20.32 20.49 123900 19.8 up up correct
PTON.US Peloton Interactive Inc 20240517 0 3.86 4.055 3.815 3.92 11062310 3.92 up up correct
PTPI.US Petros Pharmaceuticals Inc 20240517 0 0.562 0.5888 0.55 0.586 116494 0.586 up up correct
PTSI.US P.A.M. Transportation Services Inc 20240517 0 17.78 17.84 17.53 17.55 21487 17.55 down down correct
PTVE.US Pactiv Evergreen Inc 20240517 0 13.5 13.5 13.355 13.46 217264 13.46 down down correct
PUBM.US PubMatic Inc 20240517 0 22.8 24.18 22.74 24.02 672983 24.02 up up correct
PUCK.US Goal Acquisitions Corp 20240517 0 10.85 10.85 10.85 10.85 0 10.85
PUCKU.US Goal Acquisitions Corp 20240517 0 10.45 10.45 10.45 10.45 0 10.45
PUCKW.US Goal Acquisitions Corp 20240517 0 0.0037 0.0037 0.0037 0.0037 18 0.0037
PULM.US Pulmatrix Inc 20240517 0 1.98 1.98 1.9001 1.91 9495 1.91 down down correct
PUYI.US Puyi Inc 20240517 0 8.8 9 8.32 9 2403 9 up up correct
PVBC.US Provident Bancorp Inc 20240517 0 9.52 9.52 9.36 9.4 24907 9.4 down down correct
PWDEX.US PREDEX 20240517 0 23.97 23.97 23.97 23.97 0 23.97
PWFL.US PowerFleet Inc 20240517 0 5.38 5.51 5.355 5.46 546701 5.46 up up correct
PWOD.US Penns Woods Bancorp Inc 20240517 0 19.46 19.59 19.2971 19.57 15254 19.57 up up correct
PWP.US Perella Weinberg Partners 20240517 0 15.5 15.55 15.228 15.53 322400 15.53 up up correct
PXLW.US Pixelworks Inc 20240517 0 1.22 1.22 1.12 1.13 1676534 1.13 down down correct
PXS.US Pyxis Tankers Inc 20240517 0 5.01 5.14 4.99 5.02 41829 5.02 up up correct
PXSAP.US Pyxis Tankers Inc 20240517 0 24.95 25 24.95 25 500 25 up up correct
PXSAW.US Pyxis Tankers Inc 20240517 0 1.11 1.1201 1.0798 1.1201 27332 1.1201 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20240517 0 13.98 14.04 13.8 14.03 1320452 14.03 up up correct
PYPD.US PolyPid Ltd 20240517 0 4.525 4.525 4.135 4.315 9200 4.315 down down correct
PYPL.US PayPal Holdings Inc 20240517 0 64.08 64.71 63.845 64.48 8204800 64.48 up up correct
PYXS.US Pyxis Oncology Inc. 20240517 0 4.15 4.27 4.1 4.15 257383 4.15
PZZA.US Papa John's International Inc 20240517 0 51.96 51.96 50.77 51.1 1104466 51.1 down down correct
QCOM.US QUALCOMM Incorporated 20240517 0 192.9 195.44 191.87 193.86 5799714 193.86 up up correct
QCRH.US QCR Holdings Inc 20240517 0 60.39 60.88 59.287 59.98 75620 59.98 down down correct
QDEL.US Quidel Corporation 20240517 0 43.94 44.095 42.24 42.82 672309 42.82 down down correct
QFIN.US 360 DigiTech Inc 20240517 0 21.36 21.57 21.165 21.3 1340802 21.3 down down correct
QH.US Quhuo Limited 20240517 0 0.5851 0.6151 0.571 0.5862 277646 0.5862 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240517 0 3.38 3.38 3.1 3.15 933663 3.15 down down correct
QIWI.US QIWI plc 20240517 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240517 0 0.297 0.3045 0.28 0.293 149707 0.293 down down correct
QLI.US Qilian International Holding Group Limited 20240517 0 0.735 0.735 0.6601 0.6816 2050 0.6816 down down correct
QLYS.US Qualys Inc 20240517 0 149.52 149.52 146.57 147.12 359860 147.12 down down correct
QMCO.US Quantum Corporation 20240517 0 0.58 0.58 0.545 0.555 113898 0.555 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240517 0 0.76 0.8088 0.76 0.76 34055 0.76
QNST.US QuinStreet Inc 20240517 0 18.33 18.4397 18.02 18.1 267774 18.1 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240517 0 23.94 23.94 23.8 23.85 45100 23.85 down down correct
QRHC.US Quest Resource Holding Corporation 20240517 0 9.66 9.9 9.52 9.55 43095 9.55 down down correct
QRTEA.US Qurate Retail Inc 20240517 0 0.7733 0.7802 0.74 0.7417 6251522 0.7417 down down correct
QRTEB.US Qurate Retail Inc 20240517 0 4.2 4.3 3.8 4.15 5641 4.15 down down correct
QRTEP.US Qurate Retail Inc 20240517 0 51 51 48.99 49.54 41900 49.54 down down correct
QRVO.US Qorvo Inc 20240517 0 100.14 100.31 97.42 98.43 1096300 98.43 down down correct
QSI.US Quantum 20240517 0 1.87 1.8727 1.76 1.8 290944 1.8 down down correct
QSIAW.US Quantum 20240517 0 0.1861 0.2079 0.185 0.185 1839 0.185 down down correct
QTRX.US Quanterix Corporation 20240517 0 17.42 17.62 17 17.34 246396 17.34 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240517 0 0.857 0.89 0.74 0.7926 1436803 0.7926 down down correct
QUIK.US QuickLogic Corporation 20240517 0 12.23 12.37 11.76 11.94 226802 11.94 down down correct
QURE.US uniQure N.V 20240517 0 5 5.0601 4.9399 5.01 372197 5.01 up up correct
RAIL.US FreightCar America Inc 20240517 0 3.93 3.9378 3.65 3.71 21739 3.71 down down correct
RAND.US Rand Capital Corporation 20240517 0 14.96 15 14.45 14.95 1533 14.95 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240517 0 5.52 5.735 5.01 5.22 114459 5.22 down down correct
RAPT.US RAPT Therapeutics Inc 20240517 0 4.17 4.2322 4.03 4.04 542373 4.04 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240517 0 42.7 43.08 41.76 41.87 802954 41.87 down down correct
RAVE.US RAVE Restaurant Group Inc 20240517 0 1.86 1.96 1.86 1.93 4540 1.93 up up correct
RBB.US RBB Bancorp 20240517 0 18.84 19.205 18.69 19.07 68092 19.07 up up correct
RBBN.US Ribbon Communications Inc 20240517 0 3.3 3.315 3.26 3.3 219989 3.3
RBCAA.US Republic Bancorp Inc 20240517 0 54.3 54.875 54.17 54.5 10577 54.5 up up correct
RBCN.US Rubicon Technology Inc 20240517 0 0.78 0.78 0.78 0.78 0 0.78
RBKB.US Rhinebeck Bancorp Inc 20240517 0 7.6695 7.81 7.6695 7.67 1542 7.67 up up correct
RCAT.US Red Cat Holdings Inc 20240517 0 1.09 1.11 0.996 1.01 672484 1.01 down down correct
RCEL.US AVITA Medical Inc 20240517 0 7.98 8.2799 7.78 8.27 206987 8.27 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240517 0 9.93 9.93 9.93 9.93 0 9.93
RCICX.US Resource Credit Income Fund Class C 20240517 0 10.04 10.04 10.04 10.04 0 10.04
RCIIX.US Resource Credit Income Fund Class I Shar 20240517 0 9.95 9.95 9.95 9.95 0 9.95
RCILX.US RCILX 20240517 0 9.93 9.93 9.93 9.93 0 9.93
RCIWX.US Resource Credit Income Fund Class W Shar 20240517 0 9.93 9.93 9.93 9.93 0 9.93
RCKT.US Rocket Pharmaceuticals Inc 20240517 0 23.46 23.56 22.45 22.62 564827 22.62 down down correct
RCKY.US Rocky Brands Inc 20240517 0 37.93 38.16 37.17 38.16 37940 38.16 up up correct
RCM.US R1 RCM Inc 20240517 0 12.31 12.44 12.205 12.43 951632 12.43 up up correct
RCMT.US RCM Technologies Inc 20240517 0 22.2 22.2 21.78 22 55551 22 down down correct
RCON.US Recon Technology Ltd 20240517 0 1.74 1.75 1.68 1.69 38228 1.69 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240517 0 1.65 2.58 1.575 1.89 3606833 1.89 up up correct
RDCM.US RADCOM Ltd 20240517 0 9.48 9.57 9.32 9.41 15222 9.41 down down correct
RDFN.US Redfin Corporation 20240517 0 7.65 7.72 7.455 7.53 1905569 7.53 down down correct
RDHL.US RedHill Biopharma Ltd 20240517 0 0.49 0.4989 0.4706 0.4736 377915 0.4736 down down correct
RDI.US Reading International Inc 20240517 0 1.71 1.78 1.6928 1.78 4755 1.78 up up correct
RDIB.US Reading International Inc 20240517 0 15.75 15.75 15.75 15.75 38 15.75
RDNT.US RadNet Inc 20240517 0 58.05 58.59 57.11 57.45 303107 57.45 down down correct
RDUS.US Radius Health Inc 20240517 0 19.28 19.33 18.86 18.89 130300 18.89 down down correct
RDVT.US Red Violet Inc 20240517 0 20.63 21.05 20.045 20.45 32608 20.45 down down correct
RDWR.US Radware Ltd 20240517 0 20.42 20.42 20.19 20.23 214177 20.23 down down correct
REAL.US The RealReal Inc 20240517 0 4.37 4.435 4.16 4.17 1566767 4.17 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240517 0 4.94 5.08 4.88 5 539761 5 up up correct
REE.US REE Automotive Ltd. 20240517 0 4.81 5.24 4.75 4.99 130400 4.99 up up correct
REED.US Reed's Inc 20240517 0 1.47 1.48 1.47 1.48 400 1.48 up up correct
REFR.US Research Frontiers Incorporated 20240517 0 1.98 2 1.78 1.92 107482 1.92 down down correct
REG.US Regency Centers Corporation 20240517 0 60.54 61.295 60.09 60.89 1138887 60.89 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240517 0 969.27 982.77 966 982.29 386600 982.29 up up correct
REKR.US Rekor Systems Inc 20240517 0 1.4 1.41 1.28 1.32 3251195 1.32 down down correct
RELI.US Reliance Global Group Inc 20240517 0 0.3074 0.3299 0.2827 0.3128 1486206 0.3128 up up correct
RELIW.US Reliance Global Group Inc 20240517 0 0.06 0.1037 0.06 0.099 40335 0.099 up up correct
RELL.US Richardson Electronics Ltd 20240517 0 10.31 10.31 10.11 10.19 70266 10.19 down down correct
RELY.US Remitly Global Inc. Common Stock 20240517 0 14.29 14.56 13.97 14.24 3401793 14.24 down down correct
REPL.US Replimune Group Inc 20240517 0 6.79 6.93 6.405 6.44 964908 6.44 down up incorrect
RETO.US ReTo Eco 20240517 0 1.71 1.89 1.67 1.83 113759 1.83 up down incorrect
REYN.US Reynolds Consumer Products Inc 20240517 0 29.03 29.21 28.8 28.91 311370 28.91 down up incorrect
RFIL.US RF Industries Ltd 20240517 0 2.92 3.02 2.92 2.96 7741 2.96 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240517 0 4.641 5.2195 4.641 5.21 7059 5.21 up down incorrect
RGCO.US RGC Resources Inc 20240517 0 20.85 20.89 19.88 20.64 15411 20.64 down up incorrect
RGEN.US Repligen Corporation 20240517 0 170.81 172.11 168.51 171.94 456301 171.94 up down incorrect
RGLD.US Royal Gold Inc 20240517 0 131.17 133.34 130.3789 133.13 435179 133.13 up up correct
RGLS.US Regulus Therapeutics Inc 20240517 0 2.05 2.1 1.95 2 263460 2 down down correct
RGNX.US REGENXBIO Inc 20240517 0 15.95 16.02 15.59 15.99 312676 15.99 up up correct
RGP.US Resources Connection Inc 20240517 0 11.5 11.57 11.449 11.45 207039 11.45 down down correct
RIBT.US RiceBran Technologies 20240517 0 0.16 0.16 0.16 0.16 10100 0.16
RICK.US RCI Hospitality Holdings Inc 20240517 0 48.29 48.38 47.69 47.92 60804 47.92 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240517 0 0.995 0.995 0.95 0.9504 412105 0.9504 down down correct
RILY.US B. Riley Financial Inc 20240517 0 28.5 29.44 27.5 28.41 1019240 27.9654 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240517 0 21.03 21.03 20.71 20.855 3800 20.855 down down correct
RILYM.US RILYM 20240517 0 24.2 24.37 24.17 24.35 26200 24.35 up down incorrect
RILYN.US B. Riley Financial Inc 20240517 0 20.25 20.65 19.862 20.2 27300 20.2 down up incorrect
RILYP.US B. Riley Financial Inc 20240517 0 19.1 19.5 19.1 19.49 14400 19.49 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240517 0 18.4 18.4 17.945 18.31 8400 18.31 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240517 0 16.4 16.42 16.16 16.26 58000 16.26 down up incorrect
RIOT.US Riot Blockchain Inc 20240517 0 10.2 10.63 9.95 10.06 16089440 10.06 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240517 0 10.07 10.51 9.89 10.5 23884000 10.5 up down incorrect
RKDA.US Arcadia Biosciences Inc 20240517 0 3.19 3.27 3.01 3.05 63236 3.05 down up incorrect
RKLB.US Rocket Lab USA Inc. 20240517 0 4.24 4.3 4.18 4.25 4909704 4.25 up down incorrect
RLAY.US Relay Therapeutics Inc 20240517 0 6.51 6.72 6.33 6.64 1508418 6.64 up down incorrect
RLMD.US Relmada Therapeutics Inc 20240517 0 3.5 3.5 3.32 3.34 46958 3.34 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20240517 0 1.86 1.89 1.76 1.77 207109 1.77 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20240517 0 11.53 11.8 11.09 11.55 5339 11.55 up down incorrect
RMBL.US RumbleON Inc 20240517 0 6.46 6.59 6.3101 6.42 67929 6.42 down up incorrect
RMBS.US Rambus Inc 20240517 0 58.62 58.65 57.25 57.97 740051 57.97 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20240517 0 3.3 3.3 3.19 3.19 10869 3.19 down down correct
RMGC.US RMG Acquisition Corp. III 20240517 0 9.75 9.75 9.75 9.75 0 9.75
RMGCU.US RMG Acquisition Corp. III 20240517 0 9.4 9.4 9.4 9.4 0 9.4
RMNI.US Rimini Street Inc 20240517 0 2.37 2.43 2.31 2.42 358325 2.42 up up correct
RMR.US The RMR Group Inc 20240517 0 24.41 24.42 23.96 24.06 48721 24.06 down down correct
RMTI.US Rockwell Medical Inc 20240517 0 1.71 1.83 1.68 1.765 178384 1.765 up up correct
RNA.US Avidity Biosciences Inc 20240517 0 28.83 29.583 28.41 29.5 895645 29.5 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240517 0 0.9097 1.32 0.9002 1.15 3925905 1.15 up up correct
RNLX.US Renalytix Plc 20240517 0 0.588 0.588 0.51 0.5131 384352 0.5131 down down correct
RNST.US Renasant Corporation 20240517 0 31.36 31.76 30.95 30.95 674408 30.95 down down correct
RNW.US Renew Energy Global PLC 20240517 0 6.45 6.45 5.88 5.93 1236243 5.93 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240517 0 0.457 0.457 0.457 0.457 0 0.457
RNXT.US RenovoRx Inc. Common Stock 20240517 0 1.4 1.45 1.36 1.37 29072 1.37 down down correct
ROAD.US Construction Partners Inc 20240517 0 55.19 56.18 54.75 55.44 421183 55.44 up up correct
ROCK.US Gibraltar Industries Inc 20240517 0 74.48 74.4996 73.43 73.52 125238 73.52 down down correct
ROIC.US Retail Opportunity Investments Corp 20240517 0 12.69 12.77 12.61 12.75 502757 12.75 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240517 0 11.4 11.45 10.91 11.23 3949640 11.23 down down correct
ROKU.US Roku Inc 20240517 0 61.41 61.65 60.6 61.44 1960142 61.44 up up correct
ROOT.US Root Inc 20240517 0 63.1 70.34 61.2009 65.58 614179 65.58 up up correct
ROST.US Ross Stores Inc 20240517 0 134 134.29 132.16 132.33 3604653 132.33 down down correct
RPAY.US Repay Holdings Corporation 20240517 0 10.17 10.22 10.08 10.18 571338 10.18 up up correct
RPD.US Rapid7 Inc 20240517 0 39.08 39.2 37.98 38.11 731841 38.11 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240517 0 1.61 1.76 1.61 1.75 204823 1.75 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240517 0 0.845 0.845 0.83 0.8301 31933 0.8301 down down correct
RPRX.US Royalty Pharma plc 20240517 0 27.78 27.83 27.24 27.27 1906556 27.27 down down correct
RPTX.US Repare Therapeutics Inc 20240517 0 3.56 3.66 3.445 3.55 219390 3.55 down down correct
RRBI.US Red River Bancshares Inc 20240517 0 47.99 47.99 47.62 47.62 3500 47.62 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20240517 0 7.06 7.06 6.68 6.76 394292 6.76 down down correct
RRR.US Red Rock Resorts Inc 20240517 0 51.65 51.7678 51.06 51.32 243732 51.32 down down correct
RSLS.US ReShape Lifesciences Inc 20240517 0 0.19 0.2299 0.1714 0.1762 6375051 0.1762 down down correct
RSSS.US Research Solutions Inc 20240517 0 2.85 2.85 2.78 2.79 13780 2.79 down down correct
RSVR.US Reservoir Media Inc 20240517 0 8.44 8.475 8.3468 8.4 25348 8.4 down down correct
RSVRW.US Reservoir Media Management Inc 20240517 0 1.145 1.145 1.145 1.145 0 1.145
RUN.US Sunrun Inc 20240517 0 12.17 12.43 11.77 11.89 8596304 11.89 down down correct
RUSHA.US Rush Enterprises Inc 20240517 0 45.99 45.99 44.96 45.96 291025 45.96 down down correct
RUSHB.US Rush Enterprises Inc 20240517 0 42.81 42.93 41.99 42.67 13552 42.67 down down correct
RVMD.US Revolution Medicines Inc 20240517 0 39.38 39.8 38.7 39.41 1118299 39.41 up up correct
RVNC.US Revance Therapeutics Inc 20240517 0 3.18 3.205 3.02 3.02 2197279 3.02 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240517 0 1.71 1.72 1.62 1.67 306917 1.67 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240517 0 0.29 0.3 0.28 0.3 4260 0.3 up up correct
RVSB.US Riverview Bancorp Inc 20240517 0 4.09 4.15 3.98 3.99 32580 3.99 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20240517 0 11.72 11.765 11.7 11.72 357600 11.72
RXRX.US Recursion Pharmaceuticals Inc 20240517 0 9.5 9.58 9.17 9.42 4735549 9.42 down up incorrect
RXST.US RxSight Inc. Common Stock 20240517 0 62.34 62.36 59.5587 60.65 329785 60.65 down up incorrect
RXT.US Rackspace Technology Inc 20240517 0 2.12 2.19 2.08 2.12 892496 2.12
RYAAY.US Ryanair Holdings plc 20240517 0 125.61 126.62 125.03 125.59 767268 125.59 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20240517 0 39.45 39.45 37.23 37.96 750715 37.96 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20240517 0 25.2 25.2 25.044 25.1 14000 25.1 down up incorrect
RZLT.US Rezolute Inc 20240517 0 2.55 2.7307 2.51 2.64 213986 2.64 up down incorrect
SABR.US Sabre Corporation 20240517 0 3.08 3.16 3.025 3.05 1954749 3.05 down up incorrect
SABS.US SAB Biotherapeutics Inc 20240517 0 3.75 3.79 3.52 3.63 12221 3.63 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20240517 0 0.0324 0.0324 0.0324 0.0324 1000 0.0324
SAFT.US Safety Insurance Group Inc 20240517 0 81.24 81.24 80.055 80.26 33097 80.26 down down correct
SAGE.US Sage Therapeutics Inc 20240517 0 11.92 12.04 11.67 11.7 936662 11.7 down down correct
SAIA.US Saia Inc 20240517 0 408.55 409.975 398.71 399.14 312606 399.14 down down correct
SALM.US Salem Media Group Inc 20240517 0 0.3401 0.36 0.32 0.3203 118959 0.3203 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240517 0 16 16 15.78 15.9 38142 15.9 down down correct
SANA.US Sana Biotechnology Inc 20240517 0 8.54 8.78 8.4 8.73 1264834 8.73 up up correct
SANM.US Sanmina Corporation 20240517 0 65.71 67.27 65.71 66.99 327706 66.99 up down incorrect
SANW.US S&W Seed Company 20240517 0 0.38 0.4099 0.3701 0.38 40722 0.38
SASR.US Sandy Spring Bancorp Inc 20240517 0 23.89 24.29 23.78 23.93 275411 23.93 up down incorrect
SATS.US EchoStar Corporation 20240517 0 17.23 17.59 16.94 17.59 1100217 17.59 up down incorrect
SAVA.US Cassava Sciences Inc 20240517 0 22.12 23.39 21.36 23.12 774568 23.12 up down incorrect
SBAC.US SBA Communications Corporation 20240517 0 202.75 202.885 198.35 199.38 853268 198.395 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20240517 0 24.22 24.57 24.08 24.41 501104 24.41 up down incorrect
SBET.US Sharplink Gaming Ltd 20240517 0 0.99 1.03 0.97 1.03 9200 1.03 up down incorrect
SBFG.US SB Financial Group Inc 20240517 0 13.61 13.61 13.61 13.61 438 13.61
SBGI.US Sinclair Broadcast Group Inc 20240517 0 14.6 14.63 14.27 14.55 293568 14.55 down down correct
SBLK.US Star Bulk Carriers Corp 20240517 0 25.85 26.09 25.81 26.05 833093 26.05 up up correct
SBNY.US Signature Bank 20240517 0 3.15 3.35 3.0101 3.35 188164 3.35 up up correct
SBRA.US Sabra Health Care REIT Inc 20240517 0 14.2 14.36 14.1176 14.33 1454036 14.33 up up correct
SBSI.US Southside Bancshares Inc 20240517 0 28.21 28.47 28.16 28.35 101302 27.9841 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240517 0 5.06 5.33 5.05 5.3 89498 5.3 up up correct
SBUX.US Starbucks Corporation 20240517 0 75.27 78 74.92 77.85 14436500 77.85 up up correct
SCHL.US Scholastic Corporation 20240517 0 36.54 37.21 36.115 37.18 141637 37.18 up up correct
SCKT.US Socket Mobile Inc 20240517 0 1.44 1.48 1.42 1.47 79448 1.47 up up correct
SCOR.US comScore Inc 20240517 0 13.67 14 13.67 13.78 11959 13.78 up up correct
SCPH.US scPharmaceuticals Inc 20240517 0 4.82 4.91 4.67 4.75 237059 4.75 down down correct
SCPS.US Scopus BioPharma Inc 20240517 0 0.0011 0.0011 0.0011 0.0011 1000 0.0011
SCSC.US ScanSource Inc 20240517 0 49.92 50.1799 49.22 49.33 179602 49.33 down down correct
SCVL.US Shoe Carnival Inc 20240517 0 34.56 34.67 34.33 34.45 148560 34.45 down down correct
SCWX.US SecureWorks Corp 20240517 0 6.34 6.34 6.27 6.27 13941 6.27 down down correct
SCYX.US SCYNEXIS Inc 20240517 0 2.55 2.9 2.4601 2.77 902631 2.77 up up correct
SDGR.US Schrödinger Inc 20240517 0 22.97 23.0725 22.63 22.76 498083 22.76 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240517 0 2.98 3.09 2.7 2.71 480767 2.71 down down correct
SEAC.US SeaChange International Inc 20240517 0 5.16 5.16 5.16 5.16 0 5.16
SEAT.US Vivid Seats Inc. Class A Common Stock 20240517 0 5.26 5.285 5.15 5.17 1023223 5.17 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240517 0 0.75 0.75 0.75 0.75 0 0.75
SEDG.US SolarEdge Technologies Inc 20240517 0 50.2 50.82 48.41 48.41 1893715 48.41 down down correct
SEED.US Origin Agritech Limited 20240517 0 6.24 6.38 5.62 5.95 97754 5.95 down down correct
SEEL.US Seelos Therapeutics Inc 20240517 0 2.34 2.4 1.84 1.9001 234265 1.9001 down down correct
SEER.US Seer Inc 20240517 0 2.13 2.138 2.07 2.11 342738 2.11 down down correct
SEIC.US SEI Investments Company 20240517 0 68.32 68.37 67.755 68.33 221549 68.33 up up correct
SELF.US Global Self Storage Inc 20240517 0 4.94 5 4.82 4.84 62714 4.84 down down correct
SENEA.US Seneca Foods Corporation 20240517 0 63.25 63.37 62.03 62.29 17038 62.29 down down correct
SENEB.US Seneca Foods Corporation 20240517 0 61.83 63.56 61.83 63.56 1533 63.56 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240517 0 8.36 8.45 8.13 8.26 141804 8.26 down down correct
SFBC.US Sound Financial Bancorp Inc 20240517 0 39.35 39.35 39.35 39.35 1153 39.35
SFBS.US ServisFirst Bancshares Inc 20240517 0 65.67 66.245 65.58 66 96508 66 up down incorrect
SFIX.US Stitch Fix Inc 20240517 0 2.4 2.43 2.35 2.35 770240 2.35 down up incorrect
SFM.US Sprouts Farmers Market Inc 20240517 0 77.96 78.81 77.78 78.57 942873 78.57 up down incorrect
SFNC.US Simmons First National Corporation 20240517 0 18.5 18.56 18.36 18.43 331632 18.43 down up incorrect
SFST.US Southern First Bancshares Inc 20240517 0 27.94 29.16 27.25 29 17014 29 up down incorrect
SGA.US Saga Communications Inc 20240517 0 19.98 20.285 19.98 20.04 14824 20.04 up down incorrect
SGBX.US SG Blocks Inc 20240517 0 4.01 5.8999 3.9658 5.07 2024060 5.07 up down incorrect
SGC.US Superior Group of Companies Inc 20240517 0 19.64 19.95 19.4 19.54 47925 19.54 down down correct
SGH.US SMART Global Holdings Inc 20240517 0 19.99 20.29 19.53 20.24 1061476 20.24 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240517 0 5.74 5.74 5.3 5.34 167183 5.34 down down correct
SGMA.US SigmaTron International Inc 20240517 0 4.9 4.9299 4.7386 4.79 14893 4.79 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240517 0 18.14 18.96 17.78 18.56 3578789 18.56 up up correct
SGMO.US Sangamo Therapeutics Inc 20240517 0 0.63 0.7 0.6 0.6496 4944100 0.6496 up up correct
SGRP.US SPAR Group Inc 20240517 0 1.77 2.04 1.74 1.91 327679 1.91 up up correct
SGRY.US Surgery Partners Inc 20240517 0 26.4 26.685 25.78 25.83 781405 25.83 down down correct
SHBI.US Shore Bancshares Inc 20240517 0 11.46 11.8 11.41 11.67 63957 11.67 up up correct
SHC.US Sotera Health Company 20240517 0 11.42 11.545 11.22 11.29 467493 11.29 down down correct
SHCR.US Sharecare Inc 20240517 0 0.79 0.8693 0.768 0.8558 2863605 0.8558 up up correct
SHCRW.US Sharecare Inc 20240517 0 0.02 0.03 0.02 0.02 54100 0.02
SHEN.US Shenandoah Telecommunications Company 20240517 0 18.27 18.37 18.06 18.32 121355 18.32 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240517 0 11.8 12.17 11.6501 12.03 496348 12.03 up up correct
SHLS.US Shoals Technologies Group Inc 20240517 0 6.82 6.82 6.33 6.41 4962531 6.41 down down correct
SHO.US PI 20240517 0 19.74 19.85 19.74 19.85 15086 19.85 up up correct
SHOO.US Steven Madden Ltd 20240517 0 41.83 41.875 41.49 41.66 400452 41.66 down down correct
SHYF.US The Shyft Group Inc 20240517 0 12.47 12.61 12.28 12.58 219696 12.58 up up correct
SIBN.US SI 20240517 0 15.02 15.2 14.68 14.92 333933 14.92 down down correct
SIEB.US Siebert Financial Corp 20240517 0 2.32 2.38 2.3 2.3 9514 2.3 down down correct
SIFY.US Sify Technologies Limited 20240517 0 1.25 1.28 1.25 1.27 60140 1.27 up up correct
SIGA.US SIGA Technologies Inc 20240517 0 8.05 8.095 7.57 7.61 992566 7.61 down down correct
SIGI.US Selective Insurance Group Inc 20240517 0 98.28 98.28 96.95 97.78 232525 97.78 down down correct
SIGIP.US Selective Insurance Group Inc 20240517 0 18.53 18.54 18.424 18.53 2900 18.53
SILC.US Silicom Ltd 20240517 0 16.83 17.16 16.41 16.5 52949 16.5 down down correct
SILK.US Silk Road Medical Inc 20240517 0 22.52 22.7499 21.595 22.18 491374 22.18 down down correct
SIMO.US Silicon Motion Technology Corporation 20240517 0 77.82 77.96 76.78 77.39 174283 77.39 down down correct
SINT.US Sintx Technologies Inc 20240517 0 0.1402 0.1559 0.0726 0.085 156354797 0.085 down down correct
SIRI.US Sirius XM Holdings Inc 20240517 0 3.03 3.04 3 3.01 17744600 3.01 down down correct
SISI.US Shineco Inc 20240517 0 0.8496 0.96 0.7953 0.96 4311023 0.96 up up correct
SITM.US SiTime Corporation 20240517 0 128.07 129.635 125.5 127.54 97893 127.54 down down correct
SJ.US Scienjoy Holding Corporation 20240517 0 1.04 1.04 0.8511 0.9378 32526 0.9378 down down correct
SKIN.US The Beauty Health Company 20240517 0 2.78 2.78 2.69 2.74 951987 2.74 down down correct
SKYT.US SkyWater Technology Inc 20240517 0 8.1 8.7599 8 8.67 765159 8.67 up up correct
SKYW.US SkyWest Inc 20240517 0 77.35 78.49 76.17 76.27 261240 76.27 down down correct
SLAB.US Silicon Laboratories Inc 20240517 0 131.07 131.55 129.21 130.19 117194 130.19 down down correct
SLAMU.US Slam Corp 20240517 0 11.07 11.07 11.07 11.07 0 11.07
SLAMW.US Slam Corp 20240517 0 0.2 0.2 0.1423 0.1493 0 0.1493 down down correct
SLDB.US Solid Biosciences Inc 20240517 0 9.17 9.243 8.79 8.95 211280 8.95 down down correct
SLGL.US Sol 20240517 0 0.74 0.75 0.69 0.75 48873 0.75 up up correct
SLGN.US Silgan Holdings Inc 20240517 0 47.47 47.57 47.02 47.22 245218 47.22 down down correct
SLM.US SLM Corporation 20240517 0 21.19 21.22 21 21.16 989505 21.16 down down correct
SLMBP.US SLM Corporation 20240517 0 77.24 77.24 76.91 76.91 2400 76.91 down down correct
SLN.US Silence Therapeutics plc 20240517 0 23.17 23.79 22.75 23 121162 23 down down correct
SLNG.US Stabilis Solutions Inc 20240517 0 4.04 4.05 4.03 4.03 2635 4.03 down down correct
SLNH.US Soluna Holdings Inc 20240517 0 2.7 2.7 2.56 2.615 48439 2.615 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240517 0 2.11 2.29 2.035 2.29 3800 2.29 up up correct
SLNO.US Soleno Therapeutics Inc 20240517 0 45.42 46.82 44.53 46.16 334444 46.16 up up correct
SLP.US Simulations Plus Inc 20240517 0 50.47 50.95 50.232 50.95 55669 50.95 up up correct
SLRC.US SLR Investment Corp 20240517 0 16.15 16.235 16.14 16.21 89470 16.21 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20240517 0 0.47 0.5 0.461 0.4945 42883 0.4945 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240517 0 1.48 1.52 1.44 1.46 1138481 1.46 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240517 0 43.59 43.85 43.14 43.6 43336 43.6 up up correct
SMBK.US SmartFinancial Inc 20240517 0 22.98 23.16 22.82 23 46340 23 up up correct
SMCI.US Super Micro Computer Inc 20240517 0 925.2 931.99 878 887.89 5192367 887.89 down down correct
SMID.US Smith 20240517 0 36.51 38.93 35.86 37.5 15507 37.5 up up correct
SMIT.US Schmitt Industries Inc 20240517 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SMLR.US Semler Scientific Inc. Common Stock 20240517 0 23.71 23.93 23.01 23.01 28215 23.01 down down correct
SMMT.US Summit Therapeutics Inc 20240517 0 4.54 4.63 4.425 4.44 1180801 4.44 down down correct
SMPL.US The Simply Good Foods Company 20240517 0 37.43 37.55 36.85 37.53 908347 37.53 up up correct
SMSI.US Smith Micro Software Inc 20240517 0 2.68 2.8984 2.54 2.72 137098 2.72 up up correct
SMTC.US Semtech Corporation 20240517 0 39.92 40.82 39.77 39.95 817472 39.95 up up correct
SMTI.US Sanara MedTech Inc 20240517 0 31.99 32.345 30.0001 30.51 17482 30.51 down down correct
SNAX.US Stryve Foods Inc 20240517 0 1.63 1.77 1.5 1.58 11913 1.58 down up incorrect
SNBR.US Sleep Number Corporation 20240517 0 15.97 16.26 15.56 15.79 188669 15.79 down up incorrect
SNCR.US Synchronoss Technologies Inc 20240517 0 10.66 10.6875 9.85 9.85 45917 9.85 down up incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240517 0 21.15 21.3 21.15 21.15 74400 21.15
SNCY.US Sun Country Airlines Holdings Inc 20240517 0 11.1 11.105 10.68 10.75 485729 10.75 down up incorrect
SND.US Smart Sand Inc 20240517 0 2.13 2.24 2.13 2.21 255843 2.21 up down incorrect
SNDL.US Sundial Growers Inc 20240517 0 2.69 2.74 2.435 2.46 10333070 2.46 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20240517 0 21.01 21.29 20.25 20.29 957497 20.29 down up incorrect
SNES.US SenesTech Inc 20240517 0 0.67 0.7189 0.654 0.69 56545 0.69 up down incorrect
SNEX.US StoneX Group Inc 20240517 0 76.66 76.66 75.19 75.31 82316 75.31 down up incorrect
SNFCA.US Security National Financial Corporation 20240517 0 7.8 7.93 7.72 7.86 42719 7.86 up down incorrect
SNGX.US Soligenix Inc 20240517 0 0.3928 0.3999 0.3851 0.3926 164170 0.3926 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20240517 0 0.29 0.3 0.19 0.236 20968900 0.236 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20240517 0 10.62 10.65 10.61 10.64 347491 10.64 up up correct
SNPS.US Synopsys Inc 20240517 0 571.14 572.55 563.555 566.73 561003 566.73 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240517 0 4.75 5.01 4.75 4.75 24910 4.75
SNSE.US Sensei Biotherapeutics Inc 20240517 0 1.5 1.66 1.5 1.53 173812 1.53 up up correct
SNT.US Senstar Technologies Ltd. 20240517 0 1.43 1.4996 1.41 1.47 43299 1.47 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240517 0 2.21 2.21 2.04 2.04 45513 2.04 down down correct
SNY.US Sanofi 20240517 0 48.61 48.67 48.31 48.67 838711 48.67 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240517 0 7.15 7.42 7.12 7.28 36606008 7.28 up up correct
SOHO.US Sotherly Hotels Inc 20240517 0 1.4 1.4398 1.3801 1.43 17161 1.43 up up correct
SOHOB.US Sotherly Hotels Inc 20240517 0 19.76 19.76 19.53 19.53 200 19.53 down down correct
SOHON.US Sotherly Hotels Inc 20240517 0 19.89 20 19.7 20 2000 20 up up correct
SOHOO.US Sotherly Hotels Inc 20240517 0 19.4 19.4 19.4 19.4 0 19.4
SOHU.US Sohu.com Limited 20240517 0 12 12.15 11.91 11.93 21710 11.93 down up incorrect
SONM.US Sonim Technologies Inc 20240517 0 0.51 0.5198 0.5 0.51 77716 0.51
SONN.US Sonnet BioTherapeutics Holdings Inc 20240517 0 1.82 1.85 1.78 1.84 30245 1.84 up down incorrect
SONO.US Sonos Inc 20240517 0 17.03 17.16 16.89 16.99 1146312 16.99 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20240517 0 1.9 2.0297 1.73 1.81 123868 1.81 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240517 0 4.65 4.71 4.5 4.54 39618 4.54 down up incorrect
SOTK.US Sono 20240517 0 5.0299 5.0299 4.64 4.95 9459 4.95 down up incorrect
SPCB.US SuperCom Ltd 20240517 0 0.21 0.24 0.2 0.21 11331800 0.21
SPFI.US South Plains Financial Inc 20240517 0 27.36 27.715 27.01 27.39 188753 27.39 up down incorrect
SPI.US SPI Energy Co. Ltd 20240517 0 0.59 0.6499 0.5801 0.6369 401101 0.6369 up down incorrect
SPNS.US Sapiens International Corporation N.V 20240517 0 34.58 34.97 34.38 34.85 136804 34.85 up up correct
SPOK.US Spok Holdings Inc 20240517 0 15.41 15.8 15.37 15.77 139433 15.4601 up up correct
SPRB.US Spruce Biosciences Inc 20240517 0 0.7527 0.7689 0.7388 0.75 602402 0.75 down down correct
SPRO.US Spero Therapeutics Inc 20240517 0 1.6 1.6055 1.53 1.59 178657 1.59 down down correct
SPSC.US SPS Commerce Inc 20240517 0 196.82 198.31 195.505 196.09 134370 196.09 down down correct
SPT.US Sprout Social Inc 20240517 0 29.95 30.01 29.08 29.93 783855 29.93 down down correct
SPTN.US SpartanNash Company 20240517 0 20.97 21.1 20.85 20.91 356864 20.91 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240517 0 3.44 3.44 3.355 3.37 195873 3.37 down down correct
SPWR.US SunPower Corporation 20240517 0 3.12 3.2488 2.71 2.85 12877340 2.85 down down correct
SQFT.US Presidio Property Trust Inc 20240517 0 0.894 0.9399 0.88 0.88 16140 0.88 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240517 0 17.707 17.77 17.25 17.25 1400 17.25 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240517 0 10.58 10.69 10.48 10.65 581216 10.65 up up correct
SRAX.US SRAX Inc 20240517 0 0.19 0.2 0.15 0.2 38571 0.2 up up correct
SRCE.US 1st Source Corporation 20240517 0 52.96 53.362 52.57 52.72 35972 52.72 down down correct
SRCL.US Stericycle Inc 20240517 0 46.73 46.935 46.48 46.53 290799 46.53 down down correct
SRDX.US Surmodics Inc 20240517 0 34.38 34.8 34.145 34.62 36940 34.62 up up correct
SRPT.US Sarepta Therapeutics Inc 20240517 0 132.88 133.12 129.5 131.38 849008 131.38 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240517 0 53.35 53.35 53.35 53.35 0 53.35
SRRK.US Scholar Rock Holding Corporation 20240517 0 14.43 14.52 11.6701 12.49 2030256 12.49 down down correct
SRTS.US Sensus Healthcare Inc 20240517 0 6.43 6.55 5.8301 5.93 382192 5.93 down down correct
SRZN.US Surrozen Inc. Common Stock 20240517 0 9.93 9.94 9.3001 9.5499 7727 9.5499 down down correct
SRZNW.US Surrozen Inc. Warrant 20240517 0 0.0194 0.0194 0.016 0.0162 6553 0.0162 down down correct
SSB.US South State Corporation 20240517 0 80.8 81.21 80.4 80.85 347071 80.85 up up correct
SSBI.US Summit State Bank 20240517 0 8.8 8.89 8.75 8.75 12588 8.75 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240517 0 27.03 27.17 26.6093 26.98 20015 26.98 down down correct
SSKN.US STRATA Skin Sciences Inc 20240517 0 0.3831 0.4137 0.3831 0.3936 9722 0.3936 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20240517 0 63.76 63.855 63.48 63.72 684409 63.72 down up incorrect
SSNT.US SilverSun Technologies Inc 20240517 0 16.11 16.2195 15.06 15.4 18442 15.4 down up incorrect
SSP.US The E.W. Scripps Company 20240517 0 3.26 3.2695 3.08 3.14 958419 3.14 down up incorrect
SSRM.US SSR Mining Inc 20240517 0 5.51 5.79 5.48 5.75 6303521 5.75 up down incorrect
SSSS.US SuRo Capital Corp 20240517 0 4.26 4.5266 4.2092 4.46 245449 4.46 up down incorrect
SSTI.US ShotSpotter Inc 20240517 0 14.07 14.61 13.81 14.35 53884 14.35 up down incorrect
SSYS.US Stratasys Ltd 20240517 0 9.75 9.8008 9.65 9.78 310552 9.78 up down incorrect
STAA.US STAAR Surgical Company 20240517 0 42.82 43.71 42.06 42.7 333177 42.7 down up incorrect
STAB.US Statera Biopharma Inc 20240517 0 0.0007 0.0007 0.0007 0.0007 1390 0.0007
STAF.US Staffing 360 Solutions Inc 20240517 0 0.3078 0.3753 0.29 0.33 278471 0.33 up up correct
STBA.US S&T Bancorp Inc 20240517 0 32.56 33.18 32.48 33.1 197941 33.1 up up correct
STCN.US Steel Connect Inc 20240517 0 12.49 12.6112 12.395 12.52 5648 12.52 up up correct
STEP.US StepStone Group Inc 20240517 0 37.63 37.65 37.07 37.32 591924 37.32 down down correct
STER.US Sterling Check Corp. Common Stock 20240517 0 15.49 15.52 15.41 15.47 274640 15.47 down down correct
STGW.US MDC Partners Inc 20240517 0 6.92 7.01 6.88 6.93 334274 6.93 up up correct
STIM.US Neuronetics Inc 20240517 0 2.54 2.64 2.5 2.61 207326 2.61 up up correct
STKL.US SunOpta Inc 20240517 0 5.62 5.62 5.465 5.54 863685 5.54 down up incorrect
STKS.US The ONE Group Hospitality Inc 20240517 0 5.74 5.8 5.49 5.52 83139 5.52 down up incorrect
STLD.US Steel Dynamics Inc 20240517 0 135.4 135.4 133.58 133.93 831920 133.93 down up incorrect
STNE.US StoneCo Ltd 20240517 0 14.82 14.84 14.46 14.63 5175379 14.63 down up incorrect
STOK.US Stoke Therapeutics Inc 20240517 0 14.11 14.175 13.73 13.9 471156 13.9 down up incorrect
STRA.US Strategic Education Inc 20240517 0 120.22 120.22 118.11 119.09 142904 118.4708 down up incorrect
STRL.US Sterling Construction Company Inc 20240517 0 130.71 131.49 127.4 128.86 341169 128.86 down up incorrect
STRM.US Streamline Health Solutions Inc 20240517 0 0.327 0.3333 0.316 0.316 11170 0.316 down up incorrect
STRO.US Sutro Biopharma Inc 20240517 0 4.18 4.19 3.99 4.01 388410 4.01 down up incorrect
STRR.US Star Equity Holdings Inc 20240517 0 0.9 0.91 0.8799 0.8799 20653 0.8799 down up incorrect
STRRP.US Star Equity Holdings Inc 20240517 0 9.2 9.2 9.183 9.183 800 9.183 down up incorrect
STRS.US Stratus Properties Inc 20240517 0 24.75 24.75 24.29 24.75 3860 24.75
STRT.US Strattec Security Corporation 20240517 0 25.69 25.7499 24.6 24.79 13107 24.79 down down correct
STTK.US Shattuck Labs Inc 20240517 0 7.92 8.16 7.23 7.915 477907 7.915 down down correct
STX.US Seagate Technology Holdings plc 20240517 0 98.5 98.5 94.78 95.27 2660998 95.27 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240517 0 29.32 29.32 28.7 29.1 625388 29.1 down down correct
SURG.US SurgePays Inc. Common Stock 20240517 0 4.22 4.37 4.1427 4.215 252536 4.215 down down correct
SURGW.US SurgePays Inc. Warrant 20240517 0 0.8 0.82 0.6668 0.7 2633 0.7 down down correct
SVC.US Service Properties Trust 20240517 0 5.9 6.01 5.7 5.73 966316 5.73 down down correct
SVFD.US Save Foods Inc 20240517 0 1.03 1.14 1.01 1.1 204958 1.1 up up correct
SVRA.US Savara Inc 20240517 0 4.75 4.82 4.45 4.48 827427 4.48 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240517 0 0.15 0.17 0.15 0.16 17400 0.16 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240517 0 1.1401 1.2 1.1401 1.18 26622 1.18 up up correct
SWAV.US ShockWave Medical Inc 20240517 0 330.55 330.74 329.585 330.13 1025697 330.13 down down correct
SWBI.US Smith & Wesson Brands Inc 20240517 0 16.25 16.3 16.07 16.12 169221 16.12 down down correct
SWIM.US Latham Group Inc 20240517 0 3.89 4.01 3.82 3.86 127414 3.86 down down correct
SWKH.US SWK Holdings Corporation 20240517 0 17.28 17.6 17.28 17.6 3934 17.6 up up correct
SWKS.US Skyworks Solutions Inc 20240517 0 94.8 94.8 92.81 93.62 1572300 92.94 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240517 0 10.52 10.52 10.52 10.52 0 10.52
SWSSU.US Springwater Special Situations Corp Unit 20240517 0 10.58 10.58 10.58 10.58 0 10.58
SWTX.US SpringWorks Therapeutics Inc 20240517 0 44.65 44.95 43.8 44.84 630433 44.84 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240517 0 1.14 1.24 1.1 1.15 1936036 1.15 up up correct
SY.US So 20240517 0 1.225 1.25 1.2001 1.23 30698 1.23 up up correct
SYBT.US Stock Yards Bancorp Inc 20240517 0 49.26 49.84 48.8708 49.53 57400 49.53 up up correct
SYBX.US Synlogic Inc 20240517 0 1.685 1.72 1.65 1.65 10284 1.65 down down correct
SYNA.US Synaptics Incorporated 20240517 0 93.11 94.97 93.02 94.48 312725 94.48 up up correct
SYPR.US Sypris Solutions Inc 20240517 0 1.36 1.37 1.34 1.34 2785 1.34 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20240517 0 5.36 5.52 5.29 5.45 163176 5.45 up down incorrect
SYTA.US Siyata Mobile Inc 20240517 0 2.41 2.44 2.04 2.08 335804 2.08 down up incorrect
SYTAW.US Siyata Mobile Inc 20240517 0 0.0502 0.0502 0.0502 0.0502 147 0.0502
TACT.US TransAct Technologies Incorporated 20240517 0 3.75 3.89 3.75 3.75 20299 3.75
TAIT.US Taitron Components Incorporated 20240517 0 3.02 3.0599 2.9 2.97 14853 2.97 down down correct
TAKMX.US TAKMX 20240517 0 8.59 8.59 8.59 8.59 0 8.59
TALK.US Talkspace Inc 20240517 0 2.79 2.81 2.68 2.75 717869 2.75 down down correct
TALKW.US Talkspace Inc 20240517 0 0.15 0.15 0.15 0.15 500 0.15
TANH.US Tantech Holdings Ltd 20240517 0 0.65 0.78 0.5816 0.657 4095352 0.657 up up correct
TAOP.US Taoping Inc 20240517 0 0.78 0.8893 0.75 0.799 552542 0.799 up up correct
TARA.US Protara Therapeutics Inc 20240517 0 3.73 3.74 2.95 3.09 798115 3.09 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240517 0 38.6 38.605 36.73 38.24 586985 38.24 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240517 0 15.09 15.21 14.9 15.04 132094 15.04 down down correct
TATT.US TAT Technologies Ltd 20240517 0 13.05 13.6 13.0209 13.125 6561 13.125 up up correct
TAYD.US Taylor Devices Inc 20240517 0 50.73 52.74 49.6282 50.89 20890 50.89 up up correct
TBBK.US The Bancorp Inc 20240517 0 33.58 34.1 33.58 33.69 373116 33.69 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240517 0 4.35 4.4 4.315 4.32 526305 4.32 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20240517 0 0.3 0.3 0.3 0.3 1071 0.3
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240517 0 15.94 16.19 15.94 16.18 57900 16.18 up up correct
TBLT.US ToughBuilt Industries Inc 20240517 0 3.02 3.33 2.88 3.04 140132 3.04 up up correct
TBNK.US Territorial Bancorp Inc 20240517 0 8.5 8.6 8.48 8.49 35537 8.49 down down correct
TBPH.US Theravance Biopharma Inc 20240517 0 9.68 9.75 9.255 9.29 278154 9.29 down down correct
TC.US TuanChe ADR 20240517 0 2.2399 2.2976 2.11 2.12 21280 2.12 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240517 0 13.75 13.98 13.75 13.75 17186 13.75
TCBI.US Texas Capital Bancshares Inc 20240517 0 62.57 62.81 61.998 62.36 222262 62.36 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240517 0 19.64 19.75 19.362 19.58 30000 19.58 down down correct
TCBK.US TriCo Bancshares 20240517 0 38.58 38.895 38.45 38.74 80196 38.74 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240517 0 13.79 13.79 13.79 13.79 112 13.79
TCBX.US Third Coast Bancshares Inc. Common Stock 20240517 0 21.34 21.79 21.315 21.52 32959 21.52 up up correct
TCCO.US Technical Communications Corporation 20240517 0 0.26 0.26 0.26 0.26 2 0.26
TCMD.US Tactile Systems Technology Inc 20240517 0 13.76 14.02 13.515 13.73 239897 13.73 down down correct
TCOM.US Trip.com Group Limited 20240517 0 56.43 57.9 56.43 56.83 4218869 56.83 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240517 0 1.58 1.58 1.4201 1.43 119558 1.43 down down correct
TCPC.US BlackRock TCP Capital Corp 20240517 0 10.84 10.855 10.77 10.78 337201 10.78 down down correct
TCRX.US Tscan Therapeutics Inc 20240517 0 8.85 9.01 8.735 8.98 177730 8.98 up up correct
TCX.US Tucows Inc 20240517 0 19.05 19.05 18.42 18.97 16416 18.97 down down correct
TDS.US PV 20240517 0 17.1 17.37 16.96 17.37 39584 17.37 up up correct
TDUP.US ThredUp Inc 20240517 0 2.03 2.08 2.015 2.07 357329 2.07 up up correct
TDW.US WT 20240517 0 16.98 16.98 16.9799 16.9799 733 16.9799 down down correct
TEAM.US Atlassian Corporation Plc 20240517 0 181.58 183.14 178.87 179.72 1204400 179.72 down down correct
TECH.US Bio 20240517 0 82.98 84.61 82.19 83.805 1379971 83.805 up up correct
TECTP.US Tectonic Financial Inc 20240517 0 10.4 10.45 10.355 10.355 1300 10.355 down down correct
TELA.US TELA Bio Inc 20240517 0 6.37 6.4799 6.17 6.28 93028 6.28 down down correct
TELL.US Tellurian Inc 20240517 0 0.5305 0.5625 0.511 0.5154 26041211 0.5154 down down correct
TENB.US Tenable Holdings Inc 20240517 0 44.07 44.35 43.79 44 1135637 44 down down correct
TENX.US Tenax Therapeutics Inc 20240517 0 3.64 3.64 3.52 3.549 13419 3.549 down down correct
TER.US Teradyne Inc 20240517 0 132.59 133.455 130.9 131.91 1968118 131.7965 down down correct
TERN.US Terns Pharmaceuticals Inc 20240517 0 6.12 6.12 5.85 5.9 382495 5.9 down down correct
TFC.US PR 20240517 0 20.03 20.1 19.86 20.08 39407 20.08 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240517 0 2.21 2.23 2.11 2.16 16762 2.16 down down correct
TFSL.US TFS Financial Corporation 20240517 0 13.42 13.5 13.3201 13.41 201084 13.41 down down correct
TGLS.US Tecnoglass Inc 20240517 0 53.95 54.85 53.2175 54.83 312140 54.83 up up correct
TGTX.US TG Therapeutics Inc 20240517 0 17.46 17.52 16.335 16.48 3268639 16.48 down down correct
TH.US Target Hospitality Corp 20240517 0 11.55 11.558 11.36 11.41 254737 11.41 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240517 0 10.55 10.58 10.49 10.5 77276 10.5 down down correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240517 0 10.9 10.9 10.9 10.9 100 10.9
THFF.US First Financial Corporation 20240517 0 39.18 39.6 39.14 39.17 28664 39.17 down down correct
THMO.US ThermoGenesis Holdings Inc 20240517 0 0.54 0.5967 0.54 0.5869 63028 0.5869 up up correct
THRM.US Gentherm Incorporated 20240517 0 50.71 51.165 50.08 50.44 98094 50.44 down down correct
THRY.US Thryv Holdings Inc 20240517 0 22.05 22.51 21.84 22.3 178438 22.3 up up correct
THTX.US Theratechnologies Inc 20240517 0 1.3 1.32 1.23 1.32 23124 1.32 up up correct
TIGO.US Millicom International Cellular S.A 20240517 0 23.85 23.97 23.66 23.95 157839 23.95 up up correct
TIGR.US UP Fintech Holding Limited 20240517 0 4.42 4.725 4.41 4.505 3315359 4.505 up up correct
TIL.US Instil Bio Inc 20240517 0 11.79 11.88 11.5 11.5 963 11.5 down down correct
TILE.US Interface Inc 20240517 0 15.75 15.75 15.405 15.54 293876 15.54 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240517 0 27.27 27.27 27.27 27.27 0 27.27
TIPPX.US Total Income + Real Estate Fund CL C 20240517 0 25.75 25.75 25.75 25.75 0 25.75
TIPRX.US Totl In Rl Est A 20240517 0 27.75 27.75 27.75 27.75 0 27.75
TIPT.US Tiptree Inc 20240517 0 17.27 17.32 16.5861 17.28 78479 17.28 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240517 0 28.52 28.52 28.52 28.52 0 28.52
TIRX.US Tian Ruixiang Holdings Ltd 20240517 0 2.76 3.15 2.72 2.92 321716 2.92 up up correct
TITN.US Titan Machinery Inc 20240517 0 23.44 23.86 23.21 23.83 381651 23.83 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240517 0 0.5 0.5 0.4669 0.471 486847 0.471 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240517 0 1.9857 1.9857 1.79 1.79 2690 1.79 down down correct
TLF.US Tandy Leather Factory Inc 20240517 0 4.7 4.7 4.6531 4.69 1039 4.69 down down correct
TLIS.US Talis Biomedical Corporation 20240517 0 9.03 9.03 8.8 8.98 2170 8.98 down up incorrect
TLRY.US Tilray Inc 20240517 0 2.06 2.08 1.95 1.98 52421152 1.98 down up incorrect
TLS.US Telos Corporation 20240517 0 3.69 3.748 3.515 3.67 291386 3.67 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20240517 0 0.722 0.76 0.671 0.744 109991 0.744 up down incorrect
TMC.US TMC the metals company Inc 20240517 0 1.43 1.4389 1.38 1.38 1079755 1.38 down up incorrect
TMCI.US Treace Medical Concepts Inc 20240517 0 5.67 5.75 4.87 5 2044656 5 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20240517 0 0.18 0.18 0.165 0.172 34100 0.172 down up incorrect
TMDX.US TransMedics Group Inc 20240517 0 135.33 139.93 134.51 137.98 827218 137.98 up down incorrect
TMUS.US T 20240517 0 163.11 164 162.56 164 2921432 164 up up correct
TNDM.US Tandem Diabetes Care Inc 20240517 0 46.78 47.69 45.76 47.3 1123194 47.3 up up correct
TNGX.US Bctg Acquisition Corp 20240517 0 7.83 7.83 7.39 7.52 430285 7.52 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240517 0 0.1954 0.21 0.195 0.1972 7240516 0.1972 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240517 0 4.29 4.67 4.25 4.66 613440 4.66 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240517 0 0.6859 0.697 0.6202 0.639 328642 0.639 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240517 0 0.691 0.73 0.68 0.68 20867 0.68 down down correct
TOPS.US Top Ships Inc 20240517 0 12.3 12.38 12.16 12.3 6859 12.3
TOUR.US Tuniu Corporation 20240517 0 0.96 0.998 0.93 0.97 504755 0.97 up up correct
TOWN.US TowneBank 20240517 0 28.06 28.465 27.92 28.34 215581 28.34 up up correct
TPIC.US TPI Composites Inc 20240517 0 4.35 4.35 3.9325 3.95 785919 3.95 down down correct
TPST.US Tempest Therapeutics Inc 20240517 0 3.21 3.26 3.12 3.18 317970 3.18 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240517 0 15.34 15.34 14.78 14.99 104887 14.99 down down correct
TREE.US LendingTree Inc 20240517 0 46.11 46.48 44.84 45.7 88471 45.7 down down correct
TRIB.US Trinity Biotech plc 20240517 0 1.61 1.6101 1.56 1.58 3798 1.58 down down correct
TRIN.US Trinity Capital Inc 20240517 0 14.98 14.98 14.88 14.93 225244 14.93 down down correct
TRIP.US TripAdvisor Inc 20240517 0 18.65 18.65 18.07 18.1 3103521 18.1 down down correct
TRIS.US UN 20240517 0 11.2 11.2 11.09 11.09 300 11.09 down down correct
TRMB.US Trimble Inc 20240517 0 57.71 57.71 56.47 57.09 1180673 57.09 down down correct
TRMD.US TORM plc 20240517 0 38.29 38.295 37.78 38.16 1180500 36.6616 down down correct
TRMK.US Trustmark Corporation 20240517 0 30.91 31.11 30.69 30.77 151984 30.77 down down correct
TRNS.US Transcat Inc 20240517 0 121.77 123.16 121.25 123.12 28903 123.12 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240517 0 12.2 12.2 12.2 12.2 133 12.2
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240517 0 11.49 11.49 11.49 11.49 0 11.49
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240517 0 0.0807 0.0807 0.0807 0.0807 657 0.0807
TROO.US TROOPS Inc 20240517 0 1.02 1.09 0.9999 1.013 21224 1.013 down down correct
TROW.US T. Rowe Price Group Inc 20240517 0 116.17 116.97 115.685 116.76 1093124 116.76 up up correct
TRS.US TriMas Corporation 20240517 0 27.77 27.89 27.51 27.66 197354 27.66 down down correct
TRST.US TrustCo Bank Corp NY 20240517 0 29.69 30.12 29.58 29.65 70821 29.65 down down correct
TRTN.US PE 20240517 0 20.65 20.75 20.26 20.71 11936 20.71 up up correct
TRUE.US TrueCar Inc 20240517 0 2.88 3.02 2.86 3.01 186122 3.01 up up correct
TRUP.US Trupanion Inc 20240517 0 32.7 33.2499 29.98 30.24 985999 30.24 down down correct
TRVG.US trivago N.V 20240517 0 2.18 2.19 2.14 2.19 47016 2.19 up up correct
TRVI.US Trevi Therapeutics Inc 20240517 0 2.85 2.93 2.75 2.77 66965 2.77 down down correct
TRVN.US Trevena Inc 20240517 0 0.4045 0.4357 0.4001 0.4045 42880 0.4045
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240517 0 7.78 7.8953 7.7201 7.8 10723 7.8 up up correct
TSBK.US Timberland Bancorp Inc 20240517 0 26.15 26.35 25.88 26.24 11520 26.24 up up correct
TSCO.US Tractor Supply Company 20240517 0 276.92 286.15 274 285.67 2181383 285.67 up up correct
TSEM.US Tower Semiconductor Ltd 20240517 0 37.18 37.195 36.53 36.71 282582 36.71 down down correct
TSHA.US Taysha Gene Therapies Inc 20240517 0 3.13 3.1369 2.96 3.09 970609 3.09 down down correct
TSIFX.US TSIFX 20240517 0 8.45 8.45 8.45 8.45 0 8.45
TSLA.US Tesla Inc 20240517 0 173.55 179.63 172.75 177.46 77445852 177.46 up down incorrect
TSRI.US TSR Inc 20240517 0 13.15 13.2 13.13 13.15 36977 13.15
TSVT.US 2seventy bio Inc 20240517 0 4.99 5.03 4.7 4.8 240080 4.8 down up incorrect
TTD.US The Trade Desk Inc 20240517 0 93.67 94.96 93.45 94.78 4700199 94.78 up down incorrect
TTEC.US TTEC Holdings Inc 20240517 0 7.7 7.83 7.24 7.28 275523 7.28 down up incorrect
TTEK.US Tetra Tech Inc 20240517 0 218.15 220.37 216.3 220.22 217031 220.22 up down incorrect
TTGT.US TechTarget Inc 20240517 0 30.87 31.29 30.7 31.08 63668 31.08 up down incorrect
TTMI.US TTM Technologies Inc 20240517 0 18.57 18.64 18.23 18.3 359266 18.3 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20240517 0 6.52 6.65 6.08 6.34 11805 6.34 down up incorrect
TTOO.US T2 Biosystems Inc 20240517 0 5.65 5.78 5.38 5.64 180329 5.64 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240517 0 6.41 6.509 6.35 6.48 57271 6.48 up up correct
TTWO.US Take 20240517 0 151.64 154.41 146.2 147.84 5612245 147.84 down down correct
TURN.US 180 Degree Capital Corp 20240517 0 3.83 3.87 3.83 3.865 16226 3.865 up up correct
TUSK.US Mammoth Energy Services Inc 20240517 0 3.75 3.76 3.7053 3.75 67166 3.75
TVTX.US Travere Therapeutics Inc 20240517 0 6.67 6.77 6.025 6.06 1321572 6.06 down down correct
TW.US Tradeweb Markets Inc 20240517 0 113 113.065 111.5839 112.81 775400 112.81 down down correct
TWIN.US Twin Disc Incorporated 20240517 0 14.35 14.54 14.04 14.29 25153 14.29 down up incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20240517 0 3.21 3.29 3.2 3.21 434844 3.21
TWLVU.US Twelve Seas Investment Company II 20240517 0 10.9 10.9 10.9 10.9 0 10.9
TWOU.US 2U Inc 20240517 0 0.3441 0.37 0.3381 0.3401 1869533 0.3401 down up incorrect
TWST.US Twist Bioscience Corporation 20240517 0 46.72 47.21 45.415 47.01 649409 47.01 up down incorrect
TXG.US 10x Genomics Inc 20240517 0 25.65 25.65 24.9 25.01 1569836 25.01 down up incorrect
TXMD.US TherapeuticsMD Inc 20240517 0 2.13 2.25 2.09 2.22 22150 2.22 up down incorrect
TXN.US Texas Instruments Incorporated 20240517 0 195 196.55 193.83 195.02 4534186 195.02 up up correct
TXRH.US Texas Roadhouse Inc 20240517 0 168.51 170.345 168.15 169.64 499549 169.64 up up correct
TYRA.US Tyra Biosciences Inc 20240517 0 19.28 19.48 18.151 18.26 111291 18.26 down down correct
TZOO.US Travelzoo 20240517 0 8.31 8.6 8.23 8.27 85115 8.27 down down correct
UAL.US United Airlines Holdings Inc 20240517 0 55.15 55.84 54.84 54.97 7157900 54.97 down down correct
UBCP.US United Bancorp Inc 20240517 0 12.565 12.565 12.35 12.39 1998 12.39 down down correct
UBFO.US United Security Bancshares 20240517 0 7.3 7.4 7.2 7.27 21201 7.27 down down correct
UBOH.US United Bancshares Inc 20240517 0 18.79 18.79 18.79 18.79 0 18.79
UBSI.US United Bankshares Inc 20240517 0 34.92 35.2299 34.6637 35.02 336110 35.02 up up correct
UBX.US Unity Biotechnology Inc 20240517 0 1.48 1.52 1.48 1.48 53840 1.48
UCBI.US United Community Banks Inc 20240517 0 26.99 27.3 26.86 26.96 443804 26.96 down down correct
UCBIO.US United Community Banks Inc 20240517 0 23.76 24.125 23.76 23.94 8100 23.94 up up correct
UCL.US uCloudlink Group Inc 20240517 0 1.57 1.5764 1.5359 1.5555 1902 1.5555 down down correct
UCTT.US Ultra Clean Holdings Inc 20240517 0 44.75 45.26 44.39 45.1 250910 45.1 up up correct
UDMY.US Udemy Inc. Common Stock 20240517 0 9.91 9.95 9.825 9.94 511607 9.94 up up correct
UEIC.US Universal Electronics Inc 20240517 0 12 12.14 11.65 11.67 58945 11.67 down down correct
UFCS.US United Fire Group Inc 20240517 0 23.68 23.73 23.39 23.53 38833 23.53 down down correct
UFPI.US UFP Industries Inc 20240517 0 119.41 120.02 118.5675 119.92 226515 119.92 up up correct
UFPT.US UFP Technologies Inc 20240517 0 262.41 262.41 256.9365 259.75 28959 259.75 down down correct
UG.US United 20240517 0 8.92 9.43 8.92 9.27 6663 9.27 up up correct
UGRO.US urban 20240517 0 1.77 1.8 1.71 1.71 16454 1.71 down down correct
UHAL.US AMERCO 20240517 0 69.26 69.42 68.65 69.06 40974 69.06 down down correct
UK.US Ucommune International Ltd 20240517 0 2.09 2.6 2.0201 2.17 796154 2.17 up up correct
UKOMW.US Ucommune International Ltd 20240517 0 0.0093 0.0101 0.0093 0.01 5308 0.01 up up correct
ULBI.US Ultralife Corporation 20240517 0 11.69 11.93 11.14 11.25 80033 11.25 down down correct
ULCC.US Frontier Group Holdings Inc 20240517 0 6.09 6.1 5.88 5.92 1689716 5.92 down down correct
ULH.US Universal Logistics Holdings Inc 20240517 0 48.18 48.31 46.915 47.35 51405 47.35 down down correct
ULTA.US Ulta Beauty Inc 20240517 0 402.37 402.37 396.06 399.56 533523 399.56 down down correct
UMBF.US UMB Financial Corporation 20240517 0 84.84 86.72 84.4 86.14 576301 86.14 up up correct
UNAM.US Unico American Corporation 20240517 0 0.03 0.03 0.03 0.03 0 0.03
UNB.US Union Bankshares Inc 20240517 0 24.3 24.69 23.8 23.8 3809 23.8 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240517 0 1.05 1.06 1.01 1.04 220497 1.04 down down correct
UNIT.US Uniti Group Inc 20240517 0 3.65 3.73 3.6 3.65 2963500 3.65
UNTY.US Unity Bancorp Inc 20240517 0 28.05 28.085 27.82 27.94 7343 27.94 down down correct
UONE.US Urban One Inc 20240517 0 2.17 2.23 2.11 2.17 83296 2.17
UONEK.US Urban One Inc 20240517 0 1.84 1.8647 1.7801 1.8 38964 1.8 down down correct
UPC.US Universe Pharmaceuticals INC 20240517 0 2.45 2.61 2.31 2.59 14726 2.59 up up correct
UPLD.US Upland Software Inc 20240517 0 2.82 2.92 2.775 2.78 168219 2.78 down down correct
UPST.US Upstart Holdings Inc 20240517 0 25.56 25.9 24.92 25.41 4407349 25.41 down down correct
UPWK.US Upwork Inc 20240517 0 11.98 11.99 11.83 11.91 1089019 11.91 down down correct
URBN.US Urban Outfitters Inc 20240517 0 41.59 41.8 40.91 41.2 1383200 41.2 down down correct
URGN.US UroGen Pharma Ltd 20240517 0 13.22 13.345 13.04 13.22 232110 13.22
UROY.US Uranium Royalty Corp 20240517 0 2.66 2.77 2.64 2.74 1513354 2.74 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20240517 0 33.89 33.8962 32.985 33.56 108224 33.56 down down correct
USAU.US U.S. Gold Corp 20240517 0 5.4 6 5.3801 5.95 212811 5.95 up up correct
USCB.US US Century Bank 20240517 0 12.35 12.5 12.255 12.49 80153 12.49 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20240517 0 10.91 10.91 10.91 10.91 0 10.91
USEG.US U.S. Energy Corp 20240517 0 1.11 1.16 1.11 1.12 19375 1.12 up up correct
USIO.US Usio Inc 20240517 0 1.57 1.73 1.57 1.66 70460 1.66 up down incorrect
USLM.US United States Lime & Minerals Inc 20240517 0 369.98 369.98 362.27 364.82 20566 364.7691 down down correct
USQIX.US USQ Core Real Estate Fund 20240517 0 22.94 22.94 22.94 22.94 0 22.94
USQSX.US USQ Core Real Estate Fund 20240517 0 23.01 23.01 23.01 23.01 0 23.01
UTHR.US United Therapeutics Corporation 20240517 0 272.03 274.485 270.26 274.26 329299 274.26 up up correct
UTMD.US Utah Medical Products Inc 20240517 0 70.64 70.75 69.22 69.72 8828 69.72 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240517 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20240517 0 3.09 3.09 2.84 3.02 10765 3.02 down down correct
UVSP.US Univest Financial Corporation 20240517 0 22.85 23.1 22.81 22.93 94227 22.93 up up correct
UXIN.US Uxin Limited 20240517 0 3.63 3.65 2.88 3.19 198377 3.19 down down correct
VABK.US Virginia National Bankshares Corporation 20240517 0 31.04 31.79 30.42 31.51 10083 31.51 up up correct
VALN.US Valneva SE 20240517 0 8.94 9 8.696 8.88 12039 8.88 down down correct
VALU.US Value Line Inc 20240517 0 39.3 39.96 39 39.96 1314 39.96 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240517 0 0.0555 0.0925 0.055 0.081 1239417 0.081 up up correct
VBFC.US Village Bank and Trust Financial Corp 20240517 0 43.3 43.3 43.3 43.3 484 43.3
VBIV.US VBI Vaccines Inc 20240517 0 0.65 0.65 0.62 0.63 143916 0.63 down down correct
VBNK.US VersaBank Common Shares 20240517 0 9.68 9.69 9.68 9.69 861 9.69 up up correct
VBTX.US Veritex Holdings Inc 20240517 0 20.95 21.53 20.91 21.22 298744 21.22 up up correct
VC.US Visteon Corporation 20240517 0 115.87 115.87 113.89 114.19 147330 114.19 down down correct
VCEL.US Vericel Corporation 20240517 0 47.79 48.535 47.09 48.35 338754 48.35 up up correct
VCMIX.US Versus Capital Multi 20240517 0 24.78 24.78 24.78 24.78 0 24.78
VCNX.US Vaccinex Inc 20240517 0 5.2564 5.7 5.2564 5.54 3418 5.54 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240517 0 27.94 27.94 27.94 27.94 0 27.94
VCTR.US Victory Capital Holdings Inc 20240517 0 52.04 52.04 51.2 51.69 250702 51.69 down down correct
VCYT.US Veracyte Inc 20240517 0 23.44 23.47 22.85 22.88 628696 22.88 down down correct
VECO.US Veeco Instruments Inc 20240517 0 40.47 40.47 39.46 40 314011 40 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240517 0 0.7548 0.7548 0.614 0.641 37711 0.641 down down correct
VEON.US VEON Ltd 20240517 0 25.72 26.28 25.61 25.84 34365 25.84 up up correct
VERA.US Vera Therapeutics Inc 20240517 0 42.11 42.26 40.92 41.39 447177 41.39 down down correct
VERB.US Verb Technology Company Inc 20240517 0 0.178 0.192 0.138 0.1435 38009434 0.1435 down down correct
VERI.US Veritone Inc 20240517 0 3.15 3.18 2.97 3.06 652830 3.06 down down correct
VERO.US Venus Concept Inc 20240517 0 0.636 0.6696 0.6071 0.621 18105 0.621 down down correct
VERU.US Veru Inc 20240517 0 1.39 1.39 1.25 1.32 1585548 1.32 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240517 0 6.33 6.34 5.8997 5.98 2189494 5.98 down down correct
VERX.US Vertex Inc 20240517 0 32.36 32.69 31.88 32.63 710330 32.63 up up correct
VERY.US Vericity Inc 20240517 0 11.28 11.28 11.28 11.28 2573 11.28
VEV.US Vicinity Motor Corp. Common Stock 20240517 0 0.795 0.8038 0.7528 0.76 22356 0.76 down down correct
VFF.US Village Farms International Inc 20240517 0 1.43 1.48 1.26 1.26 2075448 1.26 down down correct
VFLEX.US VFLEX 20240517 0 26.94 26.94 26.94 26.94 0 26.94
VIA.US Via Renewables Inc 20240517 0 10.96 10.97 10.94 10.96 11623 10.96
VIASP.US Via Renewables Inc 20240517 0 22.52 22.9 22.45 22.59 13400 22.59 up up correct
VIAV.US Viavi Solutions Inc 20240517 0 7.75 7.75 7.61 7.74 1692318 7.74 down down correct
VICR.US Vicor Corporation 20240517 0 33.8 34.02 33.34 33.7 132220 33.7 down down correct
VIEW.US View Inc 20240517 0 0.0451 0.08 0.042 0.042 6879 0.042 down down correct
VINC.US Vincerx Pharma Inc 20240517 0 0.73 0.7371 0.6828 0.6906 442031 0.6906 down down correct
VINO.US Gaucho Group Holdings Inc 20240517 0 4.32 4.62 4.32 4.3901 21204 4.3901 up up correct
VINP.US Vinci Partners Investments Ltd 20240517 0 10.71 11.11 10.71 11 14100 10.8283 up up correct
VIOT.US Viomi Technology Co. Ltd 20240517 0 0.899 0.9 0.8302 0.8899 112275 0.8899 down down correct
VIR.US Vir Biotechnology Inc 20240517 0 9.94 10.07 9.61 9.73 644741 9.73 down down correct
VIRC.US Virco Mfg. Corporation 20240517 0 12.3 12.86 12.3 12.56 120604 12.56 up up correct
VIRI.US Virios Therapeutics Inc 20240517 0 0.4095 0.4095 0.3507 0.3514 907710 0.3514 down down correct
VIRT.US Virtu Financial Inc 20240517 0 23.46 23.99 23.332 23.46 1497657 23.46
VIRX.US Viracta Therapeutics Inc 20240517 0 0.805 0.87 0.805 0.807 70761 0.807 up up correct
VISL.US Vislink Technologies Inc 20240517 0 4.98 5.7 4.98 5.095 146284 5.095 up up correct
VITL.US Vital Farms Inc 20240517 0 37.85 38.34 37.09 37.64 633823 37.64 down down correct
VIVE.US Viveve Medical Inc 20240517 0 0.0003 0.0003 0.0003 0.0003 10361 0.0003
VKTX.US Viking Therapeutics Inc 20240517 0 69.99 71.09 66.68 67 4148176 67 down down correct
VLCN.US Volcon Inc. Common stock 20240517 0 0.34 0.345 0.24 0.2888 4469495 0.2888 down down correct
VLGEA.US Village Super Market Inc 20240517 0 31 31 30.42 30.63 17813 30.63 down down correct
VLY.US Valley National Bancorp 20240517 0 7.86 7.9697 7.8 7.92 2805291 7.92 up up correct
VLYPO.US Valley National Bancorp 20240517 0 25.05 25.05 24.75 24.85 7400 24.85 down down correct
VLYPP.US Valley National Bancorp 20240517 0 22.8 22.8 22.45 22.54 16600 22.54 down down correct
VMAR.US Vision Marine Technologies Inc 20240517 0 0.7 0.7 0.6821 0.6969 29233 0.6969 down down correct
VMD.US Viemed Healthcare Inc 20240517 0 7.1 7.183 7.06 7.11 181500 7.11 up up correct
VMEO.US Vimeo Inc 20240517 0 4.07 4.085 4.01 4.05 1562000 4.05 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240517 0 5.53 5.69 5.47 5.48 788100 5.48 down down correct
VNET.US 21Vianet Group Inc 20240517 0 2.01 2.06 2 2.05 479400 2.05 up up correct
VNO.US PO 20240517 0 13.2139 13.22 13.1 13.1999 28894 13.1999 down down correct
VNOM.US Viper Energy Partners LP 20240517 0 37.28 37.74 37.055 37.67 293339 37.67 up up correct
VOD.US Vodafone Group Plc 20240517 0 9.76 9.81 9.71 9.79 5166700 9.79 up up correct
VOR.US Vor Biopharma Inc 20240517 0 1.82 1.85 1.735 1.81 168600 1.81 down down correct
VOXX.US VOXX International Corporation 20240517 0 4.05 4.25 3.95 4 182200 4 down down correct
VRA.US Vera Bradley Inc 20240517 0 7.76 7.91 7.74 7.82 232800 7.82 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240517 0 1.15 1.2 1.1 1.18 39600 1.18 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240517 0 9.25 9.28 8.64 8.67 162700 8.67 down down correct
VRDN.US Viridian Therapeutics Inc 20240517 0 14.6 14.755 13.39 13.45 1106910 13.45 down down correct
VREX.US Varex Imaging Corporation 20240517 0 15.29 15.33 14.76 14.97 442900 14.97 down down correct
VRM.US Vroom Inc 20240517 0 11.67 11.67 11.13 11.17 27900 11.17 down down correct
VRME.US VerifyMe Inc 20240517 0 1.74 1.7499 1.68 1.71 12700 1.71 down down correct
VRNA.US Verona Pharma plc 20240517 0 13.42 13.5 12.97 13 1162000 13 down down correct
VRNS.US Varonis Systems Inc 20240517 0 43.66 43.754 43 43.13 850700 43.13 down down correct
VRNT.US Verint Systems Inc 20240517 0 32.04 32.52 31.73 32.09 311700 32.09 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20240517 0 0.81 0.82 0.77 0.781 274900 0.781 down down correct
VRRM.US Verra Mobility Corporation 20240517 0 27.6 27.73 27.095 27.33 704500 27.33 down down correct
VRSK.US Verisk Analytics Inc 20240517 0 251 251.72 249.7 251.62 778900 251.62 up up correct
VRSN.US VeriSign Inc 20240517 0 170.96 171.05 169.8 170.75 676400 170.75 down up incorrect
VRTS.US Virtus Investment Partners Inc 20240517 0 236.36 236.36 233.17 233.34 27000 233.34 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20240517 0 442 446.1 440.35 445.21 1382400 445.21 up down incorrect
VS.US Versus Systems Inc 20240517 0 1.4 1.49 1.4 1.48 19100 1.48 up down incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20240517 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240517 0 18.33 19.23 18.15 19 1126700 19 up down incorrect
VSEC.US VSE Corporation 20240517 0 76.02 77.31 75.42 76.73 239235 76.73 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20240517 0 5.87 5.87 5.87 5.87 0 5.87
VSLCX.US Invesco Senior Loan Fund Class C 20240517 0 5.88 5.88 5.88 5.88 0 5.88
VSLYX.US If Inv Snr Fnd Y 20240517 0 5.87 5.87 5.87 5.87 0 5.87
VSSYW.US Versus Systems Inc 20240517 0 0.035 0.035 0.035 0.035 0 0.035
VSTA.US Vasta Platform Limited 20240517 0 3.65 3.65 3.61 3.61 6808 3.61 down up incorrect
VSTM.US Verastem Inc 20240517 0 11.99 12.16 11.34 11.5 137700 11.5 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20240517 0 4.56 4.57 4.44 4.44 76500 4.44 down down correct
VTNR.US Vertex Energy Inc 20240517 0 1.1 1.14 1.08 1.09 1001200 1.09 down down correct
VTRS.US Viatris Inc 20240517 0 11.02 11.05 10.89 10.98 14010000 10.98 down down correct
VTRU.US Vitru Limited 20240517 0 9.83 10.02 9.51 9.76 8619 9.76 down down correct
VTSI.US VirTra Inc 20240517 0 10.56 10.94 9.65 10.11 460100 10.11 down down correct
VTVT.US vTv Therapeutics Inc 20240517 0 26.12 27.9 25.5 27.9 6600 27.9 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240517 0 5.04 5.13 4.61 4.73 511100 4.73 down down correct
VUZI.US Vuzix Corporation 20240517 0 1.52 1.64 1.41 1.42 973400 1.42 down down correct
VVOS.US Vivos Therapeutics Inc 20240517 0 2.29 2.34 2.23 2.29 28300 2.29
VVPR.US VivoPower International PLC 20240517 0 3.24 3.24 3 3.21 59700 3.21 down down correct
VWE.US Vintage Wine Estates Inc 20240517 0 0.299 0.345 0.252 0.262 272500 0.262 down down correct
VXRT.US Vaxart Inc 20240517 0 1.04 1.04 0.95 0.9588 1565112 0.9588 down down correct
VYGR.US Voyager Therapeutics Inc 20240517 0 8.67 8.67 8.35 8.43 530000 8.43 down down correct
VYNE.US VYNE Therapeutics Inc 20240517 0 2.7 2.84 2.7 2.77 33300 2.77 up up correct
WABC.US Westamerica Bancorporation 20240517 0 50.17 51.06 49.86 50.37 141700 50.37 up up correct
WAFD.US Washington Federal Inc 20240517 0 29.86 30.29 29.78 30.04 313436 29.7681 up up correct
WAFDP.US Washington Federal Inc 20240517 0 16.45 16.62 16.25 16.62 10400 16.62 up up correct
WAFU.US Wah Fu Education Group Limited 20240517 0 1.86 2.095 1.84 1.974 107400 1.974 up up correct
WAL.US PA 20240517 0 18.12 18.23 18.12 18.2 27344 18.2 up up correct
WALD.US Waldencast Acquisition Corp 20240517 0 4.59 4.676 4.19 4.35 172000 4.35 down down correct
WALDW.US Waldencast Acquisition Corp 20240517 0 0.25 0.265 0.25 0.25 1800 0.25
WASH.US Washington Trust Bancorp Inc 20240517 0 27.76 27.85 27.62 27.77 56200 27.77 up up correct
WATT.US Energous Corporation 20240517 0 1.55 1.63 1.5181 1.56 29514 1.56 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240517 0 3.07 3.18 2.97 3.02 17900 3.02 down down correct
WB.US Weibo Corporation 20240517 0 9.85 10.01 9.52 9.66 3639200 9.66 down down correct
WBA.US Walgreens Boots Alliance Inc 20240517 0 18.34 18.45 18.08 18.18 7482600 17.93 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240517 0 33.18 33.24 33.07 33.23 229000 33.23 up up correct
WDAY.US Workday Inc 20240517 0 257.47 259.48 256.29 257.93 2018500 257.93 up up correct
WDC.US Western Digital Corporation 20240517 0 73.46 73.68 71.98 72.1 6195200 72.1 down down correct
WDFC.US WD 20240517 0 239.24 239.24 235.49 238.67 45100 238.67 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240517 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240517 0 18.56 18.6 18.34 18.39 2158300 18.39 down down correct
WERN.US Werner Enterprises Inc 20240517 0 38.07 38.25 36.97 37.35 906600 37.35 down down correct
WEYS.US Weyco Group Inc 20240517 0 29.99 30.25 29.96 30.2 8800 30.2 up down incorrect
WFC.US PD 20240517 0 18.74 18.74 18.6301 18.73 55757 18.73 down up incorrect
WFCF.US Where Food Comes From Inc 20240517 0 12 12 12 12 900 12
WFCPX.US Wells Fargo & Co Non 20240517 0 16.72 16.72 16.72 16.72 0 16.72
WFRD.US Weatherford International plc Ordinary Shares 20240517 0 123.92 124.1 122.19 123.8 558300 123.8 down down correct
WHF.US WhiteHorse Finance Inc 20240517 0 13.02 13.08 12.9 13.08 29600 13.08 up up correct
WHLM.US Wilhelmina International Inc 20240517 0 4.98 5 4.71 4.94 10000 4.94 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240517 0 3.16 3.39 2.512 2.69 129500 2.69 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240517 0 17.96 18 17.76 18 1200 18 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240517 0 1.73 1.73 1.6 1.68 2600 1.68 down down correct
WILC.US G. Willi 20240517 0 9.48 9.48 9.39 9.39 5200 9.39 down down correct
WIMI.US WiMi Hologram Cloud Inc 20240517 0 0.96 1.02 0.921 0.96 513400 0.96
WINA.US Winmark Corporation 20240517 0 375.46 375.46 370.84 371.9 17400 371.9 down up incorrect
WING.US Wingstop Inc 20240517 0 389.32 390.028 385.09 386.28 269000 386.28 down up incorrect
WINT.US Windtree Therapeutics Inc 20240517 0 4.23 4.49 4.23 4.49 8000 4.49 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20240517 0 11.219 11.22 11.219 11.22 200 11.22 up down incorrect
WINVU.US WinVest Acquisition Corp Unit 20240517 0 11.69 11.69 11.69 11.69 0 11.69
WINVW.US WinVest Acquisition Corp. Warrant 20240517 0 0.029 0.0337 0.02 0.0201 28116 0.0201 down up incorrect
WIRE.US Encore Wire Corporation 20240517 0 282.69 282.69 280.06 280.57 254800 280.57 down up incorrect
WISA.US Summit Wireless Technologies Inc 20240517 0 3.25 3.51 3.12 3.26 812600 3.26 up down incorrect
WISH.US ContextLogic Inc 20240517 0 5.57 5.57 5.38 5.48 293031 5.48 down up incorrect
WIX.US Wix.com Ltd 20240517 0 135.25 136.9 134.739 135.68 1027300 135.68 up down incorrect
WKEY.US WISeKey International Holding AG 20240517 0 1.83 1.95 1.83 1.93 15300 1.93 up down incorrect
WKHS.US Workhorse Group Inc 20240517 0 0.25 0.272 0.217 0.24 24728800 0.24 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20240517 0 8.35 8.421 8.32 8.39 31800 8.39 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20240517 0 0.65 0.66 0.6 0.637 471800 0.637 down up incorrect
WLDN.US Willdan Group Inc 20240517 0 31.48 32.14 31.1 31.8 71300 31.8 up down incorrect
WLFC.US Willis Lease Finance Corporation 20240517 0 64.77 66.11 64.53 65.86 17400 65.86 up up correct
WMG.US Warner Music Group Corp 20240517 0 31.85 32.235 31.75 32.04 1168159 31.8681 up up correct
WMPN.US William Penn Bancorporation 20240517 0 12.14 12.15 12.06 12.06 7700 12.06 down down correct
WNEB.US Western New England Bancorp Inc 20240517 0 6.84 6.97 6.76 6.85 53800 6.85 up up correct
WNW.US Wunong Net Technology Company Limited 20240517 0 1.04 1.0899 1.02 1.05 923068 1.05 up up correct
WOOF.US Petco Health and Wellness Company Inc 20240517 0 2.46 2.58 2.41 2.49 3468600 2.49 up up correct
WORX.US SCWorx Corp 20240517 0 2.21 2.216 2.09 2.13 10500 2.13 down down correct
WPRT.US Westport Fuel Systems Inc 20240517 0 6.19 6.31 6.18 6.31 10200 6.31 up up correct
WRAP.US Wrap Technologies Inc 20240517 0 1.58 1.74 1.58 1.65 267900 1.65 up up correct
WRLD.US World Acceptance Corporation 20240517 0 131.72 131.72 129.65 130.91 38900 130.91 down down correct
WSBC.US WesBanco Inc 20240517 0 28.93 29.27 28.81 29.11 137800 29.11 up up correct
WSBCP.US WesBanco Inc 20240517 0 24.52 24.75 24.425 24.72 9100 24.72 up up correct
WSBF.US Waterstone Financial Inc 20240517 0 12.88 13.16 12.86 13.11 33700 13.11 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240517 0 39.6 40.71 39.52 40.65 2021200 40.65 up up correct
WSFS.US WSFS Financial Corporation 20240517 0 46.77 46.88 46.18 46.37 158900 46.37 down down correct
WTBA.US West Bancorporation Inc 20240517 0 18.05 18.05 17.81 17.87 20500 17.87 down down correct
WTER.US The Alkaline Water Company Inc 20240517 0 0.001 0.001 0.001 0.001 15900 0.001
WTFC.US Wintrust Financial Corporation 20240517 0 102.69 102.74 101.73 101.95 146700 101.95 down down correct
WTFCM.US Wintrust Financial Corporation 20240517 0 24.5 24.67 24.4 24.4 7200 24.4 down down correct
WTFCP.US Wintrust Financial Corporation 20240517 0 25.03 25.2 25 25.01 6400 25.01 down down correct
WTW.US Weight Watchers International Inc 20240517 0 257.5 257.93 255.64 257.4 297900 257.4 down down correct
WVE.US Wave Life Sciences Ltd 20240517 0 5.93 6.33 5.82 6.26 1102600 6.26 up up correct
WVFC.US WVS Financial Corp 20240517 0 12.61 12.7 12.36 12.7 3400 12.7 up up correct
WVVI.US Willamette Valley Vineyards Inc 20240517 0 4.21 4.36 4.21 4.21 1200 4.21
WVVIP.US Willamette Valley Vineyards Inc 20240517 0 3.88 3.954 3.88 3.954 1600 3.954 up up correct
WW.US WW International Inc 20240517 0 1.88 1.88 1.81 1.81 1811900 1.81 down down correct
WWD.US Woodward Inc 20240517 0 178.69 179.68 178.12 179.5 300200 179.2527 up up correct
WYNN.US Wynn Resorts Limited 20240517 0 96.84 97.47 96.5 96.79 1072600 96.79 down down correct
XAIR.US Beyond Air Inc 20240517 0 1.4 1.4 1.26 1.37 327300 1.37 down down correct
XBIO.US Xenetic Biosciences Inc 20240517 0 3.72 3.93 3.608 3.608 1800 3.608 down down correct
XBIOW.US Xenetic Biosciences Inc 20240517 0 6.54 6.54 6.54 6.54 100 6.54
XBIT.US XBiotech Inc 20240517 0 8.53 8.53 8.27 8.43 30000 8.43 down down correct
XCAPX.US ACAP Strategic Fund 20240517 0 21.81 21.81 21.81 21.81 0 21.81
XCUR.US Exicure Inc 20240517 0 0.506 0.508 0.47 0.496 34700 0.496 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20240517 0 16.4 16.4 16.4 16.4 0 16.4
XEL.US Xcel Energy Inc 20240517 0 55.65 55.84 55.33 55.52 4092800 55.52 down up incorrect
XELA.US Exela Technologies Inc 20240517 0 2.56 2.78 2.5 2.55 109300 2.55 down up incorrect
XELB.US Xcel Brands Inc 20240517 0 0.7779 0.7779 0.7476 0.755 5000 0.755 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20240517 0 40.08 40.56 39.48 39.8 261500 39.8 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20240517 0 2.04 2.07 1.96 1.98 1239858 1.98 down up incorrect
XFINU.US ExcelFin Acquisition Corp Unit 20240517 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240517 0 0.96 0.96 0.9 0.928 2004000 0.928 down up incorrect
XGN.US Exagen Inc 20240517 0 1.89 1.933 1.831 1.88 31300 1.88 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20240517 0 9.05 9.05 9.05 9.05 0 9.05
XLO.US Xilio Therapeutics Inc. Common Stock 20240517 0 1.1 1.18 1.06 1.14 117000 1.14 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240517 0 15.44 16.27 15.22 16.23 1127800 16.23 up up correct
XNCR.US Xencor Inc 20240517 0 22.54 23.47 22.3 23.03 658300 23.03 up up correct
XNET.US Xunlei Limited 20240517 0 1.73 1.76 1.71 1.75 94300 1.75 up up correct
XOMA.US XOMA Corporation 20240517 0 25.9 25.9 25.41 25.51 7231 25.51 down down correct
XOMAO.US XOMA Corporation 20240517 0 25 25.1 25 25.1 1700 25.1 up up correct
XOMAP.US XOMA Corporation 20240517 0 25.28 25.28 25.02 25.02 1500 25.02 down down correct
XONE.US The ExOne Company 20240517 0 49.49 49.49 49.47 49.47 35800 49.47 down down correct
XOS.US Xos Inc 20240517 0 8.64 8.912 8.15 8.45 19700 8.45 down down correct
XOSWW.US Xos Equity Warrants 20240517 0 0.0301 0.035 0.0256 0.0257 32311 0.0257 down down correct
XP.US XP Inc 20240517 0 21.95 22.05 21.64 21.67 4091600 21.67 down up incorrect
XPEL.US XPEL Inc 20240517 0 33.95 34.84 33.42 33.65 156900 33.65 down up incorrect
XPER.US Xperi Holding Corporation 20240517 0 9.78 9.84 9.35 9.42 403500 9.42 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20240517 0 5.87 5.87 5.87 5.87 0 5.87
XRAY.US DENTSPLY SIRONA Inc 20240517 0 28.27 28.33 27.705 28.28 2196809 28.28 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20240517 0 2.49 2.54 2.31 2.5 7500 2.5 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20240517 0 14.01 14.02 13.8 13.95 1115100 13.95 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240517 0 9.66 9.66 9.66 9.66 0 9.66
XSICX.US Voya Senior Income Fund Class 20240517 0 9.63 9.63 9.63 9.63 0 9.63
XSIIX.US ING Senior Incm Fd 20240517 0 9.61 9.61 9.61 9.61 0 9.61
XSIWX.US ING Senior Incm Fd 20240517 0 9.67 9.67 9.67 9.67 0 9.67
XSLCX.US Invesco Senior Loan Fund Class 20240517 0 5.87 5.87 5.87 5.87 0 5.87
XTLB.US XTL Biopharmaceuticals Ltd 20240517 0 2.8 2.84 2.69 2.69 5800 2.69 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20240517 0 1.53 1.53 1.39 1.39 420500 1.39 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240517 0 0.383 0.389 0.32 0.359 542400 0.359 down down correct
YI.US 111 Inc 20240517 0 1.35 1.38 1.32 1.33 15200 1.33 down down correct
YJ.US Yunji Inc 20240517 0 0.77 0.818 0.77 0.817 19500 0.817 up up correct
YMAB.US Y 20240517 0 11.95 12.02 11.5 11.6 379900 11.6 down down correct
YORW.US The York Water Company 20240517 0 38.69 38.69 38.2 38.38 36500 38.38 down down correct
YQ.US 17 Education & Technology Group Inc 20240517 0 2.65 2.95 2.61 2.89 11200 2.89 up up correct
YTEN.US Yield10 Bioscience Inc 20240517 0 2.43 2.44 2.11 2.11 27500 2.11 down down correct
YTRA.US Yatra Online Inc 20240517 0 1.64 1.67 1.6 1.61 189300 1.61 down down correct
YY.US JOYY Inc 20240517 0 33.73 34.48 33.55 33.96 296700 33.96 up up correct
Z.US Zillow Group Inc 20240517 0 44.79 44.965 43.81 44.1 2857700 44.1 down down correct
ZBRA.US Zebra Technologies Corporation 20240517 0 320.74 320.74 317.52 317.89 222700 317.89 down down correct
ZCMD.US Zhongchao Inc 20240517 0 1.46 1.584 1.41 1.51 97800 1.51 up up correct
ZD.US Ziff Davis Inc. 20240517 0 57.51 57.51 56.73 56.92 241500 56.92 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240517 0 2.23 2.3 2.23 2.3 71800 2.3 up up correct
ZEUS.US Olympic Steel Inc 20240517 0 56.1 56.1 52.92 53.12 81300 53.12 down down correct
ZG.US Zillow Group Inc 20240517 0 43.98 44.05 43.09 43.35 384800 43.35 down down correct
ZI.US ZoomInfo Technologies Inc 20240517 0 13.63 13.65 13.06 13.09 5055800 13.09 down down correct
ZION.US Zions Bancorporation National Association 20240517 0 44.74 45.14 44.67 44.96 1229200 44.96 up down incorrect
ZIONL.US ZIONL 20240517 0 25.75 25.78 25.62 25.76 15500 25.76 up down incorrect
ZIONO.US Zions Bancorporation National Association 20240517 0 25.78 25.86 25.7 25.79 7100 25.79 up down incorrect
ZIONP.US Zions Bancorporation National Association 20240517 0 20.63 21.1719 20.63 21.1719 4306 21.1719 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20240517 0 7.98 7.98 7.98 7.98 0 7.98
ZKIN.US ZK International Group Co. Ltd 20240517 0 0.709 0.75 0.68 0.75 22800 0.75 up up correct
ZLAB.US Zai Lab Limited 20240517 0 19.84 20.01 19.31 19.4 463600 19.4 down down correct
ZM.US Zoom Video Communications Inc 20240517 0 63.61 64.18 63.52 64.16 3152100 64.16 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240517 0 11.98 12.26 11.62 12.07 493200 12.07 up up correct
ZS.US Zscaler Inc 20240517 0 179.93 180.52 177.855 178.86 1466400 178.86 down down correct
ZUMZ.US Zumiez Inc 20240517 0 18.41 18.58 18.25 18.29 171400 18.29 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240517 0 24.95 26.33 24.95 24.96 514827 24.96 up up correct
ZYXI.US Zynex Inc 20240517 0 11.01 11.01 10.84 10.88 62000 10.88 down down correct

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