CollectAI

close-nasdaq_stocks

2024/05/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240523 0 6.2 6.2 6.2 6.2 0 6.2
AACG.US ATA Creativity Global 20240523 0 0.94 0.94 0.8799 0.8799 7044 0.8799 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240523 0 11.45 11.4501 11.31 11.45 16905 11.45
AACIU.US Armada Acquisition Corp. I Unit 20240523 0 11.43 11.43 11.43 11.43 0 11.43
AACIW.US Armada Acquisition Corp. I Warrant 20240523 0 0.13 0.135 0.1294 0.135 144348 0.135 up up correct
AADI.US Aadi Bioscience Inc 20240523 0 1.9 1.9 1.81 1.82 210648 1.82 down down correct
AAIDX.US AAIDX 20240523 0 20.12 20.12 20.12 20.12 0 20.12
AAL.US American Airlines Group Inc 20240523 0 14.13 14.14 13.72 13.82 29089800 13.82 down down correct
AAME.US Atlantic American Corporation 20240523 0 1.71 1.71 1.68 1.68 849 1.68 down down correct
AAOI.US Applied Optoelectronics Inc 20240523 0 12.04 12.4 11.65 11.9 1937360 11.9 down down correct
AAON.US AAON Inc 20240523 0 76.39 76.39 74.96 76.26 469418 76.26 down down correct
AAPL.US Apple Inc 20240523 0 190.98 191 186.63 186.88 51005900 186.88 down down correct
AATC.US Image Sensing Systems Inc 20240523 0 6.35 6.35 6.16 6.35 1900 6.35
ABCB.US Ameris Bancorp 20240523 0 49.66 49.66 47.65 47.81 197090 47.81 down down correct
ABCL.US AbCellera Biologics Inc 20240523 0 3.87 4.01 3.81 3.85 1333066 3.85 down down correct
ABEO.US Abeona Therapeutics Inc 20240523 0 4.29 4.3 4.1 4.17 515412 4.17 down down correct
ABIO.US ARCA biopharma Inc 20240523 0 3.24 3.36 3.17 3.26 53750 3.26 up up correct
ABNB.US Airbnb Inc 20240523 0 142.58 143.44 140.82 141.04 3900851 141.04 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240523 0 3.61 3.61 3.33 3.4 181670 3.4 down down correct
ABR.US PF 20240523 0 20 20 19.52 19.61 5921 19.61 down down correct
ABSI.US Absci Corporation Common Stock 20240523 0 4.65 4.7 4.23 4.35 1227589 4.35 down down correct
ABUS.US Arbutus Biopharma Corporation 20240523 0 3.42 3.44 3.23 3.28 1297605 3.28 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240523 0 1.06 1.09 1.005 1.0285 327452 1.0285 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240523 0 15.79 15.9 15.2 15.54 2548686 15.54 down down correct
ACB.US Aurora Cannabis Inc 20240523 0 6.86 6.89 6.32 6.45 2266573 6.45 down up incorrect
ACBAU.US Ace Global Business Acquisition Limited 20240523 0 12 12 12 12 0 12
ACBAW.US Ace Global Business Acquisition Limited 20240523 0 0.026 0.026 0.02 0.02 185987 0.02 down up incorrect
ACCD.US Accolade Inc 20240523 0 7.27 7.34 7.03 7.17 634727 7.17 down up incorrect
ACET.US Adicet Bio Inc 20240523 0 1.64 1.65 1.53 1.53 511116 1.53 down up incorrect
ACGL.US Arch Capital Group Ltd 20240523 0 102.95 103.79 101.1 101.93 1685079 101.93 down up incorrect
ACGLN.US Arch Capital Group Ltd 20240523 0 19.88 19.88 19.52 19.63 77200 19.63 down up incorrect
ACGLO.US Arch Capital Group Ltd 20240523 0 22.71 22.83 22.37 22.37 21800 22.37 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20240523 0 66.15 66.15 63.75 64.25 843821 64.25 down down correct
ACHL.US Achilles Therapeutics plc 20240523 0 0.9016 0.92 0.8753 0.8963 162130 0.8963 down down correct
ACHV.US Achieve Life Sciences Inc 20240523 0 5.14 5.47 5.13 5.41 108309 5.41 up up correct
ACIU.US AC Immune SA 20240523 0 3.58 3.7489 3.48 3.57 597477 3.57 down down correct
ACIW.US ACI Worldwide Inc 20240523 0 36.28 36.49 35.29 35.47 618750 35.47 down down correct
ACLS.US Axcelis Technologies Inc 20240523 0 114.83 114.9706 108.71 109.26 447289 109.26 down down correct
ACMR.US ACM Research Inc 20240523 0 23.25 23.51 22.17 22.28 809963 22.28 down down correct
ACNB.US ACNB Corporation 20240523 0 31.928 33.35 31.65 32.19 22442 32.19 up up correct
ACRS.US Aclaris Therapeutics Inc 20240523 0 1.17 1.1975 1.14 1.18 585462 1.18 up down incorrect
ACST.US Acasti Pharma Inc 20240523 0 2.63 2.7499 2.63 2.65 12918 2.65 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20240523 0 31.36 31.38 30.59 30.66 187573 30.66 down up incorrect
ACTG.US Acacia Research Corporation 20240523 0 5.66 5.66 5.5101 5.57 153363 5.57 down up incorrect
ACVA.US ACV Auctions Inc 20240523 0 18.57 18.75 18.2501 18.68 915540 18.68 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240523 0 2.52 2.65 2.5 2.61 42195 2.61 up down incorrect
ADAG.US Adagene Inc 20240523 0 2.495 2.79 2.31 2.79 25578 2.79 up down incorrect
ADAP.US Adaptimmune Therapeutics plc 20240523 0 1.05 1.06 1.01 1.01 800048 1.01 down up incorrect
ADBE.US Adobe Inc 20240523 0 488.38 491.68 478.69 483.31 2219854 483.31 down up incorrect
ADC.US PA 20240523 0 17.23 17.2489 16.84 17.02 13545 17.02 down up incorrect
ADI.US Analog Devices Inc 20240523 0 240.88 241.88 231.995 234.56 5578442 234.56 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240523 0 1.42 1.42 1.2 1.25 135382 1.25 down down correct
ADMA.US ADMA Biologics Inc 20240523 0 9.65 9.76 9.425 9.47 2648473 9.47 down down correct
ADN.US Advent Technologies Holdings Inc 20240523 0 3.45 3.495 3.15 3.15 43861 3.15 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240523 0 0.0104 0.0104 0.0068 0.009 416368 0.009 down down correct
ADP.US Automatic Data Processing Inc 20240523 0 254.36 254.36 251.06 251.49 1096238 251.49 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240523 0 3.47 3.49 3.32 3.45 1017654 3.45 down down correct
ADSK.US Autodesk Inc 20240523 0 221.07 221.2 214.52 215.16 1759100 215.16 down down correct
ADTN.US ADTRAN Inc 20240523 0 5.32 5.32 5.12 5.22 785837 5.22 down down correct
ADTX.US Aditxt Inc 20240523 0 2.08 2.1 2 2.07 16382 2.07 down down correct
ADUS.US Addus HomeCare Corporation 20240523 0 110.22 111 108.8 109.04 59883 109.04 down down correct
ADV.US Advantage Solutions Inc 20240523 0 3.61 3.62 3.43 3.47 781818 3.47 down down correct
ADVM.US Adverum Biotechnologies Inc 20240523 0 7.91 7.94 7.45 7.83 364313 7.83 down down correct
ADXN.US Addex Therapeutics Ltd 20240523 0 8.8 8.82 8.785 8.785 833 8.785 down down correct
ADXS.US Advaxis Inc 20240523 0 0.2497 0.3196 0.2 0.215 5107 0.215 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240523 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240523 0 1.4 1.45 1.39 1.41 21995 1.41 up up correct
AEHR.US Aehr Test Systems 20240523 0 12.23 12.25 11.405 11.42 553623 11.42 down down correct
AEI.US Alset EHome International Inc 20240523 0 0.501 0.53 0.46 0.53 4850 0.53 up up correct
AEIS.US Advanced Energy Industries Inc 20240523 0 108.82 110.45 107.25 108.08 258779 108.08 down down correct
AEL.US PB 20240523 0 24.87 24.87 24.65 24.65 23459 24.65 down down correct
AEMD.US Aethlon Medical Inc 20240523 0 0.45 0.45 0.405 0.41 637923 0.41 down down correct
AEP.US American Electric Power Company Inc 20240523 0 91.13 91.13 89.21 89.28 2182791 89.28 down down correct
AEYE.US AudioEye Inc 20240523 0 22.54 22.9399 19.6677 20.83 259846 20.83 down down correct
AEZS.US Aeterna Zentaris Inc 20240523 0 8.36 8.39 8.36 8.39 5633 8.39 up up correct
AFBI.US Affinity Bancshares Inc 20240523 0 17.11 17.32 17.11 17.1101 7713 17.1101 up up correct
AFCG.US AFC Gamma Inc 20240523 0 12.31 12.36 12.2 12.23 90475 12.23 down down correct
AFIB.US Acutus Medical Inc 20240523 0 0.0501 0.0574 0.0461 0.0528 133003 0.0528 up up correct
AFMD.US Affimed N.V 20240523 0 4.8 4.9698 4.67 4.71 43650 4.71 down down correct
AFRM.US Affirm Holdings Inc 20240523 0 30.74 30.92 29.36 29.68 5230608 29.68 down down correct
AFYA.US Afya Limited 20240523 0 18.65 18.94 18.415 18.51 102053 18.51 down down correct
AGBA.US AGBA Acquisition Limited 20240523 0 2.14 2.432 1.9 2.17 1589739 2.17 up up correct
AGBAW.US AGBA Acquisition Limited 20240523 0 0.145 0.1699 0.1382 0.165 61298 0.165 up up correct
AGEN.US Agenus Inc 20240523 0 11.85 13.105 11.53 12.35 600047 12.35 up up correct
AGFY.US Agrify Corporation 20240523 0 0.3125 0.3409 0.297 0.3075 340561 0.3075 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240523 0 33.47 33.71 32.44 32.69 540115 32.69 down down correct
AGMH.US AGM Group Holdings Inc 20240523 0 1.15 1.2 1.06 1.07 217600 1.07 down down correct
AGNC.US AGNC Investment Corp 20240523 0 9.8 9.81 9.54 9.56 12167030 9.56 down down correct
AGNCM.US AGNC Investment Corp 20240523 0 25.05 25.09 25.01 25.09 12666 25.09 up up correct
AGNCN.US AGNC Investment Corp 20240523 0 25.65 25.66 25.57 25.63 9700 25.63 down down correct
AGNCO.US AGNC Investment Corp 20240523 0 24.84 24.925 24.77 24.82 47800 24.82 down down correct
AGNCP.US AGNC Investment Corp. 20240523 0 24.05 24.06 23.94 23.99 46300 23.99 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20240523 0 0.1393 0.1739 0.1248 0.1435 50883238 0.1435 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240523 0 0.01 0.01 0.0099 0.0099 830 0.0099 down down correct
AGRX.US Agile Therapeutics Inc 20240523 0 0.38 0.38 0.3749 0.3749 6483 0.3749 down down correct
AGYS.US Agilysys Inc 20240523 0 105 105 101 101.6 159547 101.6 down down correct
AHCO.US AdaptHealth Corp 20240523 0 9.93 10.02 9.595 9.62 755950 9.62 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240523 0 0.2 0.2 0.125 0.17 16153 0.17 down down correct
AIHS.US Senmiao Technology Limited 20240523 0 0.8281 0.8281 0.8281 0.8281 314 0.8281
AIP.US Arteris Inc. Common Stock 20240523 0 8.07 8.4885 7.53 7.69 102814 7.69 down down correct
AIRG.US Airgain Inc 20240523 0 5.16 5.5029 5.09 5.15 41621 5.15 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240523 0 3.34 3.4 3.21 3.4 254506 3.4 up up correct
AIRT.US Air T Inc 20240523 0 25.62 25.62 24.42 25.24 13796 25.24 down down correct
AIRTP.US Air T Inc 20240523 0 16.205 16.725 16.125 16.17 112 16.17 down down correct
AKAM.US Akamai Technologies Inc 20240523 0 95.29 95.29 93.76 93.96 1350850 93.96 down down correct
AKBA.US Akebia Therapeutics Inc 20240523 0 1.09 1.12 1.06 1.09 1716819 1.09
AKRO.US Akero Therapeutics Inc 20240523 0 20.47 20.47 18.38 18.91 963875 18.91 down down correct
AKTS.US Akoustis Technologies Inc 20240523 0 0.2195 0.2335 0.1874 0.2098 40814078 0.2098 down up incorrect
AKTX.US Akari Therapeutics Plc 20240523 0 2.07 2.35 1.6 1.86 50793 1.86 down up incorrect
AKYA.US Akoya Biosciences Inc 20240523 0 2.29 2.325 1.88 1.94 1733585 1.94 down up incorrect
ALCO.US Alico Inc 20240523 0 26.09 26.295 25.53 25.75 112051 25.75 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20240523 0 3.91 3.92 3.775 3.79 314716 3.79 down up incorrect
ALEC.US Alector Inc 20240523 0 5.46 5.5 5.16 5.26 700374 5.26 down up incorrect
ALGM.US Allegro MicroSystems Inc 20240523 0 30.8 31 29.845 30.09 1542911 30.09 down up incorrect
ALGN.US Align Technology Inc 20240523 0 261.53 262.19 249.73 252.39 910600 252.39 down down correct
ALGS.US Aligos Therapeutics Inc 20240523 0 0.65 0.69 0.5966 0.6 638326 0.6 down down correct
ALGT.US Allegiant Travel Company 20240523 0 49.64 49.64 47.17 47.78 419386 47.78 down down correct
ALHC.US Alignment Healthcare Inc 20240523 0 7.42 7.44 7.03 7.06 463203 7.06 down down correct
ALIM.US Alimera Sciences Inc 20240523 0 3.12 3.12 2.98 2.99 73253 2.99 down down correct
ALKS.US Alkermes plc 20240523 0 24.29 24.29 23.86 24 1534821 24 down down correct
ALKT.US Alkami Technology Inc 20240523 0 28.08 28.4599 26.6 26.93 514529 26.93 down down correct
ALLK.US Allakos Inc 20240523 0 1.35 1.35 1.27 1.3 284033 1.3 down down correct
ALLO.US Allogene Therapeutics Inc 20240523 0 2.66 2.66 2.49 2.54 3037884 2.54 down down correct
ALLT.US Allot Ltd 20240523 0 2.18 2.27 2.12 2.27 35631 2.27 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240523 0 151 151 148.26 149.38 500527 149.38 down down correct
ALOT.US AstroNova Inc 20240523 0 17.03 17.44 17.03 17.25 15402 17.25 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240523 0 0.64 0.645 0.5885 0.59 54943 0.59 down down correct
ALRM.US Alarm.com Holdings Inc 20240523 0 67.07 68.07 66.29 67.41 248800 67.41 up up correct
ALRN.US Aileron Therapeutics Inc 20240523 0 3.7 3.74 3.5121 3.66 31641 3.66 down down correct
ALRS.US Alerus Financial Corporation 20240523 0 19.29 19.31 19.04 19.25 58237 19.25 down down correct
ALT.US Altimmune Inc 20240523 0 7.95 7.95 7.35 7.39 2135997 7.39 down down correct
ALTM.US Altus Midstream Company 20240523 0 4.71 4.72 4.5 4.55 7093100 4.55 down down correct
ALTO.US Alto Ingredients Inc 20240523 0 1.62 1.62 1.55 1.57 444456 1.57 down down correct
ALTR.US Altair Engineering Inc 20240523 0 90.59 91.88 90.47 90.76 302759 90.76 up up correct
ALVR.US AlloVir Inc 20240523 0 0.7515 0.7883 0.7444 0.7465 426311 0.7465 down down correct
ALXO.US ALX Oncology Holdings Inc 20240523 0 15 15.345 14.04 14.69 1361649 14.69 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240523 0 0.6294 0.63 0.565 0.5944 98025 0.5944 down down correct
AMAL.US Amalgamated Financial Corp 20240523 0 25.81 25.81 25.08 25.08 115030 25.08 down down correct
AMAT.US Applied Materials Inc 20240523 0 225 225.07 216.33 217.95 5806608 217.95 down down correct
AMBA.US Ambarella Inc 20240523 0 51.33 51.47 48.53 49.07 360418 49.07 down down correct
AMCX.US AMC Networks Inc 20240523 0 17.9 17.96 16.3 16.5 949262 16.5 down down correct
AMD.US Advanced Micro Devices Inc 20240523 0 170.18 173.14 158.27 160.43 91888844 160.43 down down correct
AMED.US Amedisys Inc 20240523 0 96.4 96.62 96.03 96.2 192402 96.2 down down correct
AMGN.US Amgen Inc 20240523 0 308.47 311.99 304.38 306.5 2139729 306.5 down down correct
AMKR.US Amkor Technology Inc 20240523 0 33.97 34.1 32.345 32.59 825862 32.59 down down correct
AMPG.US AmpliTech Group Inc 20240523 0 1.44 1.44 1.3 1.37 79682 1.37 down up incorrect
AMPGW.US AmpliTech Group Inc 20240523 0 0.051 0.051 0.051 0.051 0 0.051
AMPH.US Amphastar Pharmaceuticals Inc 20240523 0 43.56 43.9 42.87 43.35 247784 43.35 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20240523 0 9.73 9.73 9.3325 9.43 549533 9.43 down up incorrect
AMRK.US A 20240523 0 39.22 39.85 38.37 38.38 295037 38.38 down up incorrect
AMRN.US Amarin Corporation plc 20240523 0 0.8627 0.8868 0.84 0.8443 1132219 0.8443 down up incorrect
AMSC.US American Superconductor Corporation 20240523 0 15.9 15.92 14.85 15.11 433762 15.11 down down correct
AMSF.US AMERISAFE Inc 20240523 0 45.2 45.2 44.16 44.38 127594 44.38 down down correct
AMST.US Amesite Inc 20240523 0 3.27 3.45 3.27 3.42 13863 3.42 up up correct
AMSWA.US American Software Inc 20240523 0 10.75 10.83 10.71 10.8 289451 10.8 up up correct
AMTB.US Amerant Bancorp Inc 20240523 0 22.76 22.76 22.04 22.13 76614 22.13 down down correct
AMTX.US Aemetis Inc 20240523 0 3.7 3.72 3.41 3.45 569248 3.45 down down correct
AMWD.US American Woodmark Corporation 20240523 0 93.63 93.63 91.4 92.66 164547 92.66 down down correct
AMZN.US Amazon.com Inc 20240523 0 183.66 184.76 180.08 181.05 33670168 181.05 down up incorrect
ANAB.US AnaptysBio Inc 20240523 0 25 25 24.14 24.96 276389 24.96 down up incorrect
ANDE.US The Andersons Inc 20240523 0 51.9 51.9 50.71 51.48 197529 51.48 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20240523 0 2.05 2.22 2.05 2.22 2088 2.22 up down incorrect
ANGI.US Angi Inc 20240523 0 2.14 2.15 2.05 2.05 594441 2.05 down up incorrect
ANGO.US AngioDynamics Inc 20240523 0 6.32 6.3684 6.04 6.12 469774 6.12 down down correct
ANIK.US Anika Therapeutics Inc 20240523 0 25.39 25.39 23.95 24.69 67823 24.69 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240523 0 61.61 61.78 59.44 60.36 116085 60.36 down down correct
ANIX.US Anixa Biosciences Inc 20240523 0 2.6 2.78 2.5 2.66 172517 2.66 up up correct
ANNX.US Annexon Inc 20240523 0 4.91 4.97 4.665 4.7 746352 4.7 down down correct
ANSS.US ANSYS Inc 20240523 0 327.95 335.18 325.3 328.18 562900 328.18 up up correct
ANTE.US AirNet Technology Inc 20240523 0 1.05 1.138 1.05 1.0683 55 1.0683 up up correct
ANY.US Sphere 3D Corp 20240523 0 1.25 1.26 1.12 1.17 538582 1.17 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240523 0 28 28.7 27 27.25 216432 27.25 down down correct
AOUT.US American Outdoor Brands Inc 20240523 0 8.12 8.17 7.98 8.1 22695 8.1 down down correct
APA.US APA Corporation 20240523 0 30.35 30.529 29.35 29.52 5294332 29.52 down down correct
APDN.US Applied DNA Sciences Inc 20240523 0 1.98 2.24 1.6509 2.03 194131 2.03 up up correct
APEI.US American Public Education Inc 20240523 0 17.63 17.865 17.11 17.54 111548 17.54 down down correct
API.US Agora Inc 20240523 0 2.85 2.85 2.51 2.53 341845 2.53 down down correct
APLS.US Apellis Pharmaceuticals Inc 20240523 0 43.02 43.127 39.23 39.68 1942997 39.68 down down correct
APLT.US Applied Therapeutics Inc 20240523 0 4.22 4.22 3.95 4.04 524910 4.04 down down correct
APM.US Aptorum Group Limited 20240523 0 4 4.11 3.9 4.01 9312 4.01 up up correct
APOG.US Apogee Enterprises Inc 20240523 0 65.32 66.1 64.74 65.8 201118 65.8 up up correct
APP.US AppLovin Corporation 20240523 0 81.51 81.785 77.9001 79.26 3662258 79.26 down down correct
APPF.US AppFolio Inc 20240523 0 238.49 239.42 231.43 234.78 182609 234.78 down down correct
APPN.US Appian Corporation 20240523 0 32.28 32.33 30.9 31.5 616421 31.5 down down correct
APPS.US Digital Turbine Inc 20240523 0 2.35 2.35 2.13 2.19 3132856 2.19 down down correct
APRE.US Aprea Therapeutics Inc 20240523 0 5.0228 5.0228 5.0228 5.0228 986 5.0228
APTO.US Aptose Biosciences Inc 20240523 0 1.16 1.16 1.06 1.08 62127 1.08 down down correct
APVO.US Aptevo Therapeutics Inc 20240523 0 0.769 0.78 0.7145 0.7299 125310 0.7299 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240523 0 1.46 1.63 1.4365 1.524 25605 1.524 up up correct
APYX.US Apyx Medical Corporation 20240523 0 1.62 1.6545 1.59 1.6 36344 1.6 down down correct
AQB.US AquaBounty Technologies Inc 20240523 0 1.91 1.91 1.85 1.87 9300 1.87 down down correct
AQMS.US Aqua Metals Inc 20240523 0 0.42 0.42 0.4 0.4172 782965 0.4172 down down correct
AQST.US Aquestive Therapeutics Inc 20240523 0 3.17 3.227 3 3.07 1236079 3.07 down down correct
ARAY.US Accuray Incorporated 20240523 0 1.53 1.56 1.49 1.49 776386 1.49 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240523 0 1.69 1.7424 1.66 1.68 62095 1.68 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240523 0 0.19 0.19 0.16 0.16 4679 0.16 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240523 0 1.43 1.4887 1.35 1.37 187516 1.37 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240523 0 8.84 8.84 8.04 8.3 22200 8.3 down up incorrect
ARCB.US ArcBest Corporation 20240523 0 106.82 107 104.615 105.77 275745 105.77 down up incorrect
ARCC.US Ares Capital Corporation 20240523 0 21.34 21.35 21.19 21.2 2553471 21.2 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20240523 0 32.48 32.545 30.6 31.21 600634 31.21 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20240523 0 0.058 0.06 0.0525 0.0535 419654 0.0535 down up incorrect
ARDX.US Ardelyx Inc 20240523 0 7.85 7.86 7.38 7.44 4058733 7.44 down up incorrect
AREC.US American Resources Corporation 20240523 0 1.29 1.3 1.24 1.26 218309 1.26 down up incorrect
ARGO.US PA 20240523 0 24.65 24.65 24.58 24.61 15182 24.61 down up incorrect
ARGX.US argenx SE 20240523 0 370.86 370.86 359.99 361.02 321000 361.02 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20240523 0 16.07 16.32 15.81 16.01 966753 16.01 down up incorrect
ARKO.US Arko Corp 20240523 0 5.62 5.69 5.35 5.45 488591 5.45 down up incorrect
ARKR.US Ark Restaurants Corp 20240523 0 16.09 16.09 15.0589 15.0589 2367 15.0589 down up incorrect
ARLP.US Alliance Resource Partners L.P 20240523 0 23.08 23.36 22.54 23.06 406835 23.06 down down correct
AROW.US Arrow Financial Corporation 20240523 0 24.58 24.61 24.105 24.33 55285 24.33 down down correct
ARQQ.US Arqit Quantum Inc 20240523 0 0.416 0.416 0.3954 0.4 954488 0.4 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240523 0 0.37 0.37 0.37 0.37 0 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240523 0 9.96 10.02 9.0516 9.08 2552415 9.08 down down correct
ARRY.US Array Technologies Inc 20240523 0 12.94 12.98 12.3805 12.79 4504340 12.79 down down correct
ARTL.US Artelo Biosciences Inc 20240523 0 1.5 1.5899 1.38 1.51 41463 1.51 up down incorrect
ARTLW.US Artelo Biosciences Inc 20240523 0 0.01 0.01 0.01 0.01 700 0.01
ARTNA.US Artesian Resources Corporation 20240523 0 39.55 39.55 38.63 38.66 30409 38.66 down up incorrect
ARTW.US Art's 20240523 0 1.86 1.86 1.78 1.7806 6154 1.7806 down up incorrect
ARVN.US Arvinas Inc 20240523 0 35.96 36.155 34.21 35.23 886962 35.23 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20240523 0 25.19 25.19 24.37 24.67 818885 24.67 down up incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20240523 0 11.37 11.37 11.37 11.37 8 11.37
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240523 0 20.97 20.97 20.97 20.97 0 20.97
ASLE.US AerSale Corporation 20240523 0 7.78 7.84 7.58 7.62 290344 7.62 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20240523 0 0.46 0.48 0.45 0.45 156422 0.45 down up incorrect
ASMB.US Assembly Biosciences Inc 20240523 0 15.2 15.2 14.741 14.75 16661 14.75 down up incorrect
ASML.US ASML Holding N.V 20240523 0 967.58 969.49 927.41 934.25 1357200 934.25 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20240523 0 52.88 53.16 52.37 53.04 907623 53.04 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20240523 0 1.66 1.69 1.55 1.68 327717 1.68 up up correct
ASPU.US Aspen Group Inc 20240523 0 0.21 0.21 0.2058 0.21 1307 0.21
ASRT.US Assertio Holdings Inc 20240523 0 1.02 1.05 1 1.01 581009 1.01 down down correct
ASRV.US AmeriServ Financial Inc 20240523 0 2.78 2.819 2.56 2.62 3208 2.62 down down correct
ASTC.US Astrotech Corporation 20240523 0 9.42 9.42 9.04 9.04 1460 9.04 down down correct
ASTE.US Astec Industries Inc 20240523 0 34.05 34.05 33.3 33.5 128238 33.5 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240523 0 8.12 8.12 7.74 7.85 553668 7.85 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240523 0 1.16 1.16 1.13 1.13 9914 1.13 down down correct
ASTR.US Astra Space Inc 20240523 0 0.67 0.6863 0.63 0.63 99211 0.63 down down correct
ASTS.US AST SpaceMobile Inc 20240523 0 4.65 4.65 4 4.14 6402720 4.14 down down correct
ASTSW.US AST SpaceMobile Inc 20240523 0 1.1 1.1 0.9 0.9198 47458 0.9198 down down correct
ASUR.US Asure Software Inc 20240523 0 7.57 7.57 7.37 7.42 94448 7.42 down down correct
ASYS.US Amtech Systems Inc 20240523 0 5.4 5.57 5.33 5.35 59824 5.35 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240523 0 1.68 1.69 1.5722 1.63 1098866 1.63 down down correct
ATCOL.US Atlas Corp 20240523 0 24.48 24.8 24.395 24.395 2100 24.395 down down correct
ATEC.US Alphatec Holdings Inc 20240523 0 10.71 10.71 10.05 10.1 1107834 10.1 down down correct
ATER.US Aterian Inc 20240523 0 2.72 2.77 2.5397 2.65 50909 2.65 down down correct
ATEX.US Anterix Inc 20240523 0 33.23 33.51 32.4901 32.62 75104 32.62 down down correct
ATHA.US Athira Pharma Inc 20240523 0 2.61 2.68 2.56 2.56 108223 2.56 down down correct
ATHE.US Alterity Therapeutics Limited 20240523 0 1.9947 1.9947 1.91 1.9397 5151 1.9397 down down correct
ATIF.US ATIF Holdings Limited 20240523 0 0.89 0.9 0.89 0.89 10704 0.89
ATLC.US Atlanticus Holdings Corporation 20240523 0 24.9 25.25 24.75 24.98 23542 24.98 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240523 0 22.499 22.499 22.25 22.3 5600 22.3 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240523 0 22.227 22.347 22.19 22.19 900 22.19 down down correct
ATLO.US Ames National Corporation 20240523 0 21.16 21.16 20.22 20.22 11644 20.22 down down correct
ATMH.US All Things Mobile Analytic Inc 20240523 0 0.0463 0.0463 0.0463 0.0463 0 0.0463
ATNF.US 180 Life Sciences Corp 20240523 0 1.76 1.76 1.582 1.66 55900 1.66 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240523 0 0.007 0.0094 0.0062 0.007 28347 0.007
ATNI.US ATN International Inc 20240523 0 23.92 23.92 22.66 23.02 135008 23.02 down down correct
ATOM.US Atomera Incorporated 20240523 0 4.21 4.2372 3.99 4.1 192073 4.1 down down correct
ATOS.US Atossa Therapeutics Inc 20240523 0 1.55 1.55 1.43 1.46 1164057 1.46 down down correct
ATRA.US Atara Biotherapeutics Inc 20240523 0 0.7007 0.711 0.65 0.65 687416 0.65 down down correct
ATRC.US AtriCure Inc 20240523 0 22.7 22.7 21.41 22.46 790140 22.46 down down correct
ATRI.US Atrion Corporation 20240523 0 472.03 476 453.61 464 27720 464 down down correct
ATRO.US Astronics Corporation 20240523 0 21.37 21.46 20.39 20.53 144600 20.53 down down correct
ATSG.US Air Transport Services Group Inc 20240523 0 13.83 14.035 13.23 13.3 290714 13.3 down down correct
ATXI.US Avenue Therapeutics Inc 20240523 0 3.77 3.8888 3.62 3.62 40067 3.62 down down correct
ATXS.US Astria Therapeutics Inc 20240523 0 9.15 9.35 8.98 9.02 469168 9.02 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240523 0 33.14 33.14 32.13 32.31 273344 32.31 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240523 0 22.3 22.3 21.71 21.8 12600 21.8 down down correct
AUBN.US Auburn National Bancorporation Inc 20240523 0 18.81 18.81 18.52 18.63 769 18.63 down down correct
AUDC.US AudioCodes Ltd 20240523 0 10.05 10.08 9.96 9.99 28925 9.99 down down correct
AUGX.US Augmedix Inc. Common Stock 20240523 0 1.17 1.17 1.09 1.12 495205 1.12 down down correct
AUID.US Ipsidy Inc. Common Stock 20240523 0 7.6 7.9 7.6 7.67 2338 7.67 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240523 0 5.55 5.56 5.17 5.24 1049103 5.24 down down correct
AUR.US Aurora Innovation Inc 20240523 0 2.56 2.67 2.5 2.58 8500423 2.58 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20240523 0 7.24 7.5143 7.01 7.34 285030 7.34 up up correct
AUROW.US Aurora Innovation Inc 20240523 0 0.209 0.2103 0.2 0.2102 6 0.2102 up up correct
AUTL.US Autolus Therapeutics plc 20240523 0 3.86 3.97 3.78 3.87 960701 3.87 up up correct
AUUD.US Auddia Inc 20240523 0 1.3 1.63 1.3 1.44 815470 1.44 up up correct
AUUDW.US Auddia Inc 20240523 0 0.0548 0.0548 0.0548 0.0548 5269 0.0548
AUVI.US Applied UV Inc 20240523 0 0.52 0.52 0.4703 0.48 164590 0.48 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240523 0 3.13 4.3 1.02 1.47 241900 1.47 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240523 0 2.83 2.86 2.61 2.71 91200 2.71 down down correct
AVAV.US AeroVironment Inc 20240523 0 197.77 200.08 195.6701 197.21 210555 197.21 down down correct
AVDL.US Avadel Pharmaceuticals plc 20240523 0 15.9 15.93 15.46 15.62 631571 15.62 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240523 0 11.1 11.15 10.825 10.88 1828128 10.88 down down correct
AVGO.US Broadcom Inc 20240523 0 1428.43 1429 1378 1393.29 3103899 1393.29 down down correct
AVGR.US Avinger Inc 20240523 0 3.03 3.04 2.7803 2.825 16786 2.825 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240523 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240523 0 3.81 3.81 3.68 3.69 164232 3.69 down down correct
AVNW.US Aviat Networks Inc 20240523 0 30.7 30.8565 30.26 30.45 118100 30.45 down down correct
AVO.US Mission Produce Inc 20240523 0 12.44 12.53 12.225 12.29 231117 12.29 down down correct
AVPT.US Avepoint Inc 20240523 0 9.39 9.45 9.29 9.38 661333 9.38 down down correct
AVPTW.US AVPTW 20240523 0 1.26 1.26 1.19 1.25 2153 1.25 down down correct
AVRO.US AVROBIO Inc 20240523 0 1.39 1.48 1.37 1.41 302509 1.41 up up correct
AVT.US Avnet Inc 20240523 0 55 55 53.85 53.98 371235 53.98 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240523 0 18.14 18.14 16.82 17.13 291520 17.13 down down correct
AVTX.US Avalo Therapeutics Inc 20240523 0 10.63 11.3 10.31 11.15 26555 11.15 up up correct
AVXL.US Anavex Life Sciences Corp 20240523 0 4.5 4.51 4.105 4.17 1200006 4.17 down down correct
AWH.US Aspira Women's Health Inc 20240523 0 2.5355 2.6376 2.2 2.33 91235 2.33 down down correct
AWRE.US Aware Inc 20240523 0 1.86 1.91 1.85 1.85 52393 1.85 down down correct
AXDX.US Accelerate Diagnostics Inc 20240523 0 1.02 1.28 1.02 1.275 242212 1.275 up up correct
AXGN.US AxoGen Inc 20240523 0 6.21 6.21 6.02 6.11 516883 6.11 down down correct
AXNX.US Axonics Inc 20240523 0 67.55 67.625 66.975 67.33 559373 67.33 down down correct
AXON.US Axon Enterprise Inc 20240523 0 285 286.27 279.1872 279.99 818051 279.99 down down correct
AXSM.US Axsome Therapeutics Inc 20240523 0 77.14 77.14 74.15 74.18 439503 74.18 down down correct
AXTI.US AXT Inc 20240523 0 3.34 3.478 3.23 3.23 489646 3.23 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20240523 0 23.09 23.11 22.29 22.81 1759595 22.81 down down correct
AYRO.US Ayro Inc 20240523 0 1.16 1.18 1.1319 1.1393 23929 1.1393 down down correct
AYTU.US Aytu Biopharma Inc 20240523 0 3.06 3.2 3.05 3.18 17638 3.18 up up correct
AZN.US AstraZeneca PLC 20240523 0 79.32 79.36 78.1 78.18 3613546 78.18 down down correct
AZPN.US Aspen Technology Inc 20240523 0 222.25 222.66 218.39 219.03 134853 219.03 down down correct
BAC.US PQ 20240523 0 18.65 18.65 18.31 18.39 126496 18.39 down down correct
BAND.US Bandwidth Inc 20240523 0 21.51 21.51 20.3 20.82 211388 20.82 down down correct
BANF.US BancFirst Corporation 20240523 0 89.24 89.24 86.35 86.59 57926 86.59 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240523 0 25.35 25.5 25.34 25.5 2200 25.5 up up correct
BANR.US Banner Corporation 20240523 0 46.05 46.185 45.2114 45.46 210606 45.46 down down correct
BANX.US StoneCastle Financial Corp 20240523 0 18.35 18.45 18.3 18.32 27070 18.32 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240523 0 3.4 3.495 3.3 3.41 11556 3.41 up up correct
BASE.US Couchbase Inc. Common Stock 20240523 0 27.09 27.48 26.15 26.28 273719 26.28 down down correct
BATRA.US The Liberty Braves Group 20240523 0 41.3 41.41 40.23 40.23 46800 40.23 down down correct
BATRK.US The Liberty Braves Group 20240523 0 38.83 38.83 37.77 37.8 223800 37.8 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240523 0 6.87 6.91 6.4 6.89 354477 6.89 up up correct
BBGI.US Beasley Broadcast Group Inc 20240523 0 0.699 0.6999 0.649 0.6584 16839 0.6584 down down correct
BBIG.US Vinco Ventures Inc 20240523 0 0.0045 0.0045 0.0045 0.0045 4807 0.0045
BBIO.US BridgeBio Pharma Inc 20240523 0 29.41 29.5142 27.49 27.76 1856313 27.76 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240523 0 1.61 1.61 1.42 1.51 42615 1.51 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240523 0 35.02 35.02 35.02 35.02 0 35.02
BBSI.US Barrett Business Services Inc 20240523 0 125.19 125.665 123.85 124.4 28047 124.4 down down correct
BCAB.US BioAtla Inc 20240523 0 2.27 2.275 2.07 2.1 586801 2.1 down down correct
BCBP.US BCB Bancorp Inc 20240523 0 10.7 10.7 10.07 10.15 39959 10.15 down down correct
BCDA.US BioCardia Inc 20240523 0 0.3372 0.349 0.3273 0.3274 166949 0.3274 down down correct
BCDAW.US BioCardia Inc 20240523 0 0.015 0.0174 0.0149 0.0151 0 0.0151 up up correct
BCEL.US Atreca Inc 20240523 0 0.0901 0.0999 0.0901 0.0901 27620 0.0901
BCLI.US Brainstorm Cell Therapeutics Inc 20240523 0 0.6 0.6299 0.5601 0.578 398529 0.578 down down correct
BCML.US BayCom Corp 20240523 0 20.315 20.41 19.74 19.955 20851 19.955 down down correct
BCOV.US Brightcove Inc 20240523 0 2.09 2.12 2.01 2.08 190526 2.08 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240523 0 7.36 7.36 7.36 7.36 1922 7.36
BCPC.US Balchem Corporation 20240523 0 155.2 155.29 152.47 153.75 115455 153.75 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240523 0 6.67 6.67 6.28 6.33 3325563 6.33 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240523 0 11.12 11.12 11.12 11.12 0 11.12
BCTX.US BriaCell Therapeutics Corp 20240523 0 1.5 1.5599 1.4 1.43 170644 1.43 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240523 0 0.49 0.5 0.4568 0.4999 7603 0.4999 up up correct
BCYC.US Bicycle Therapeutics plc 20240523 0 26.01 26.19 23.39 23.48 2073859 23.48 down down correct
BDSX.US Biodesix Inc 20240523 0 1.52 1.53 1.4035 1.41 93567 1.41 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240523 0 5.03 5.04 4.61 4.74 525366 4.74 down down correct
BEAM.US Beam Therapeutics Inc 20240523 0 24.91 24.91 23.57 24.01 912742 24.01 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240523 0 2.46 2.7 2.46 2.7 330845 2.7 up up correct
BEATW.US Heartbeam Inc. Warrant 20240523 0 0.2998 0.51 0.24 0.51 28729 0.51 up up correct
BECN.US Beacon Roofing Supply Inc 20240523 0 95.46 95.95 94.12 94.83 405054 94.83 down up incorrect
BEEM.US Beam Global 20240523 0 6.11 6.4369 6.02 6.29 155958 6.29 up down incorrect
BELFA.US Bel Fuse Inc 20240523 0 75.56 76.83 75.2 76.22 5754 76.22 up down incorrect
BELFB.US Bel Fuse Inc 20240523 0 67.73 68.295 66.83 67.55 93322 67.55 down up incorrect
BFC.US Bank First Corporation 20240523 0 81.6 81.68 79.54 79.54 18416 79.54 down up incorrect
BFI.US BurgerFi International Inc 20240523 0 0.398 0.4 0.37 0.376 105038 0.376 down up incorrect
BFIIW.US BurgerFi International LLC 20240523 0 0.025 0.025 0.025 0.025 155 0.025
BFIN.US BankFinancial Corporation 20240523 0 10.435 10.435 10.155 10.18 13993 10.18 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20240523 0 1.12 1.1352 1.0301 1.06 81006 1.06 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20240523 0 0.0408 0.0758 0.0408 0.0525 90 0.0525 up down incorrect
BFST.US Business First Bancshares Inc 20240523 0 21.46 21.46 20.71 20.97 57790 20.97 down up incorrect
BGFDX.US BGFDX 20240523 0 22.17 22.17 22.17 22.17 0 22.17
BGFLX.US BGFLX 20240523 0 22.14 22.14 22.14 22.14 0 22.14
BGFTX.US BGFTX 20240523 0 22.1 22.1 22.1 22.1 0 22.1
BGFV.US Big 5 Sporting Goods Corporation 20240523 0 3.2 3.25 3.15 3.24 172560 3.24 up up correct
BGFVX.US BGFVX 20240523 0 23.08 23.08 23.08 23.08 0 23.08
BGNE.US BeiGene Ltd 20240523 0 162.8 164.13 155.52 156.17 153928 156.17 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240523 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240523 0 1.0901 1.12 1.08 1.1098 15665 1.1098 up up correct
BHF.US Brighthouse Financial Inc 20240523 0 44.29 44.55 43.05 43.23 338810 43.23 down down correct
BHFAL.US Brighthouse Financial Inc 20240523 0 22.75 22.78 22.09 22.26 28600 22.26 down down correct
BHFAM.US Brighthouse Financial Inc 20240523 0 16.35 16.35 15.9 16.16 51400 16.16 down down correct
BHFAN.US Brighthouse Financial Inc 20240523 0 19.1 19.105 18.45 18.73 92300 18.73 down down correct
BHFAO.US Brighthouse Financial Inc 20240523 0 24.18 24.18 23.5 23.69 21400 23.69 down down correct
BHFAP.US Brighthouse Financial Inc 20240523 0 23.26 23.26 22.47 22.62 37900 22.62 down down correct
BIDU.US Baidu Inc 20240523 0 102.23 104.03 100.71 101.43 3262002 101.43 down down correct
BIGC.US BigCommerce Holdings Inc 20240523 0 7.97 8.05 7.81 7.95 774350 7.95 down down correct
BIIB.US Biogen Inc 20240523 0 223.58 223.85 217.21 218.06 1068700 218.06 down down correct
BILI.US Bilibili Inc 20240523 0 15.165 15.66 13.51 13.74 14378290 13.74 down down correct
BIMI.US BIMI International Medical Inc 20240523 0 1.16 1.3143 1.1 1.13 31262 1.13 down down correct
BIOL.US BIOLASE Inc 20240523 0 0.177 0.19 0.16 0.1645 3495336 0.1645 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240523 0 11.11 11.23 10.84 10.9 186915 10.9 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240523 0 0.7126 0.72 0.62 0.6216 1874939 0.6216 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240523 0 2.07 2.1 1.95 1.96 19539641 1.96 down down correct
BIVI.US BioVie Inc 20240523 0 0.4712 0.48 0.46 0.46 477531 0.46 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240523 0 0.49 0.5232 0.48 0.498 28739 0.498 up up correct
BJRI.US BJ's Restaurants Inc 20240523 0 35.32 35.32 34.22 34.85 394886 34.85 down down correct
BKNG.US Booking Holdings Inc 20240523 0 3850 3850 3731.785 3752.68 218731 3752.68 down down correct
BKR.US Baker Hughes Company 20240523 0 32.11 32.36 31.78 31.81 4517100 31.81 down down correct
BKSC.US Bank of South Carolina Corporation 20240523 0 12.53 12.53 11.75 12 2800 12 down down correct
BKYI.US BIO 20240523 0 1.7004 1.7201 1.66 1.72 2596 1.72 up up correct
BL.US BlackLine Inc 20240523 0 52.15 52.255 50.02 50.62 1687680 50.62 down down correct
BLBD.US Blue Bird Corporation 20240523 0 53.932 54.3193 52.48 53.62 441038 53.62 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240523 0 2.92 3 2.7801 2.9986 11267 2.9986 up up correct
BLDE.US Blade Air Mobility Inc 20240523 0 3.18 3.27 3.055 3.12 414223 3.12 down down correct
BLDEW.US Blade Air Mobility Inc 20240523 0 0.25 0.278 0.25 0.2698 1174 0.2698 up up correct
BLDP.US Ballard Power Systems Inc 20240523 0 3.14 3.14 2.975 3 1880895 3 down down correct
BLEUU.US bleuacacia ltd Unit 20240523 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240523 0 21.82 22.15 20.89 21.09 374038 21.09 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20240523 0 9.7 9.7 9.2101 9.28 61224 9.28 down down correct
BLIN.US Bridgeline Digital Inc 20240523 0 1.201 1.201 1.1501 1.17 16976 1.17 down down correct
BLKB.US Blackbaud Inc 20240523 0 79.62 79.84 78.3225 79.21 190147 79.21 down down correct
BLMN.US Bloomin' Brands Inc 20240523 0 21.6 21.6 21.005 21.07 1636007 21.07 down down correct
BLNK.US Blink Charging Co 20240523 0 3.31 3.32 3.08 3.12 3944974 3.12 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240523 0 0.0562 0.0572 0.0562 0.0563 23010 0.0563 up up correct
BLRX.US BioLineRx Ltd 20240523 0 0.63 0.65 0.6 0.6049 550103 0.6049 down down correct
BLUE.US bluebird bio Inc 20240523 0 0.9873 0.995 0.93 0.9692 5559128 0.9692 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240523 0 6.73 6.91 6.46 6.78 633949 6.78 up up correct
BMBL.US Bumble Inc 20240523 0 11.93 12.01 11.34 11.44 1688083 11.44 down down correct
BMEA.US Biomea Fusion Inc 20240523 0 11.61 11.62 11.06 11.13 964595 11.13 down down correct
BMRA.US Biomerica Inc 20240523 0 0.646 0.646 0.6151 0.643 94503 0.643 down down correct
BMRC.US Bank of Marin Bancorp 20240523 0 16.07 16.07 15.33 15.38 43382 15.38 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240523 0 76.17 76.17 75.0319 75.9 2859280 75.9 down down correct
BNGO.US Bionano Genomics Inc 20240523 0 1.1 1.13 1 1.03 1054591 1.03 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240523 0 10.99 10.99 10.99 10.99 1 10.99
BNIXR.US Bannix Acquisition Corp. Right 20240523 0 0.22 0.22 0.22 0.22 0 0.22
BNR.US Burning Rock Biotech Limited 20240523 0 7.65 7.65 7.57 7.57 1169 7.57 down up incorrect
BNTC.US Benitec Biopharma Inc 20240523 0 9.39 9.7 9 9.41 10211 9.41 up down incorrect
BNTX.US BioNTech SE 20240523 0 101.75 101.95 97.68 99 1553710 99 down up incorrect
BOKF.US BOK Financial Corporation 20240523 0 93.15 93.75 90.495 91.22 103968 91.22 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20240523 0 0.7773 0.7832 0.7341 0.7745 387123 0.7745 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20240523 0 3.155 3.3099 2.92 2.93 40826 2.93 down down correct
BOOM.US DMC Global Inc 20240523 0 13.22 13.4 13.09 13.37 361072 13.37 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240523 0 2.72 2.79 2.68 2.79 5180 2.79 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240523 0 10.85 10.95 10.75 10.95 5135 10.95 up up correct
BOXL.US Boxlight Corporation 20240523 0 0.7 0.725 0.7 0.7108 31964 0.7108 up up correct
BPMC.US Blueprint Medicines Corporation 20240523 0 103.49 105.3799 101.2125 102.39 551246 102.39 down down correct
BPOP.US Popular Inc 20240523 0 90.32 90.32 88.005 88.43 173900 88.43 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240523 0 25.16 25.2 25.13 25.2 1600 25.2 up up correct
BPRN.US The Bank of Princeton 20240523 0 30.55 30.55 30.35 30.35 6756 30.35 down up incorrect
BPTH.US Bio 20240523 0 2.05 2.11 2.01 2.01 16058 2.01 down up incorrect
BPTS.US Biophytis SA 20240523 0 7.62 7.62 7.62 7.62 0 7.62
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240523 0 14.59 14.59 14.12 14.27 41800 14.27 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20240523 0 12.5 12.68 12.42 12.5 41800 12.5
BPYPO.US Brookfield Property Partners L.P 20240523 0 13.76 14.03 13.76 13.85 27000 13.85 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20240523 0 14.592 14.72 14.2 14.22 14300 14.22 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20240523 0 6.04 6.165 5.91 5.95 27666 5.95 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20240523 0 11.4 11.47 11.4 11.43 7346 11.43 up down incorrect
BREZR.US Breeze Holdings Acquisition Corp 20240523 0 0.2 0.2449 0.151 0.156 67475 0.156 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20240523 0 0.58 0.67 0.4011 0.4989 86328 0.4989 down up incorrect
BRID.US Bridgford Foods Corporation 20240523 0 10.25 10.35 10.18 10.2712 4452 10.2712 up down incorrect
BRKL.US Brookline Bancorp Inc 20240523 0 8.91 8.92 8.635 8.7 421183 8.7 down up incorrect
BRKR.US Bruker Corporation 20240523 0 78.33 78.59 76.195 76.7 853813 76.7 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240523 0 2.28 2.28 2.25 2.26 48439 2.26 down down correct
BROG.US Brooge Energy Limited 20240523 0 1.03 1.03 0.99 0.9975 84438 0.9975 down down correct
BROGW.US Brooge Energy Limited 20240523 0 0.0066 0.007 0.005 0.005 0 0.005 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240523 0 1.31 1.32 1.28 1.32 41635 1.32 up up correct
BRY.US Berry Corporation 20240523 0 7.12 7.18 6.92 6.98 1128850 6.98 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240523 0 42.71 43.09 40.855 41.12 437784 41.12 down down correct
BSBK.US Bogota Financial Corp 20240523 0 6.69 6.9999 6.69 6.77 7933 6.77 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240523 0 14.02 14.3 14.01 14.22 18059 14.22 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240523 0 2.6 2.6299 2.26 2.51 217212 2.51 down down correct
BSGM.US BioSig Technologies Inc 20240523 0 1.6 1.7 1.59 1.63 46906 1.63 up up correct
BSRR.US Sierra Bancorp 20240523 0 21.17 21.6229 21.02 21.04 22994 21.04 down down correct
BSVN.US Bank7 Corp 20240523 0 29.2 30.12 29.2 29.46 29079 29.46 up up correct
BSY.US Bentley Systems Incorporated 20240523 0 53.08 53.455 52.2775 52.68 2564858 52.68 down down correct
BTAI.US BioXcel Therapeutics Inc 20240523 0 1.98 1.99 1.85 1.85 675137 1.85 down down correct
BTBD.US BT Brands Inc. Common Stock 20240523 0 1.33 1.435 1.32 1.32 2209 1.32 down down correct
BTBDW.US BT Brands Inc. Warrant 20240523 0 0.075 0.11 0.075 0.11 0 0.11 up up correct
BTBT.US Bit Digital Inc 20240523 0 2.61 2.63 2.37 2.38 5930460 2.38 down down correct
BTCS.US BTCS Inc. Common Stock 20240523 0 1.77 1.77 1.63 1.67 117645 1.67 down down correct
BTCY.US Biotricity Inc. Common Stock 20240523 0 1.24 1.27 1.15 1.21 27922 1.21 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240523 0 0.0125 0.0125 0.01 0.01 318757 0.01 down down correct
BUSE.US First Busey Corporation 20240523 0 23.37 23.545 22.74 22.81 125439 22.81 down down correct
BVS.US Bioventus Inc 20240523 0 6.36 6.42 6.23 6.33 354462 6.33 down down correct
BWAY.US BrainsWay Ltd 20240523 0 5.43 5.55 5.27 5.35 33701 5.35 down down correct
BWB.US Bridgewater Bancshares Inc 20240523 0 12.01 12.01 11.65 11.68 39075 11.68 down down correct
BWEN.US Broadwind Inc 20240523 0 3.61 3.85 3.52 3.66 321858 3.66 up up correct
BWFG.US Bankwell Financial Group Inc 20240523 0 24.4 24.48 24.24 24.24 12092 24.24 down down correct
BWMN.US Bowman Consulting Group Ltd 20240523 0 32.28 32.87 31.6 31.65 75548 31.65 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240523 0 16.81 16.86 16.5569 16.75 24294 16.75 down down correct
BYFC.US Broadway Financial Corporation 20240523 0 4.855 4.99 4.71 4.99 6813 4.99 up up correct
BYND.US Beyond Meat Inc 20240523 0 7.32 7.32 7.1 7.2 1998589 7.2 down down correct
BYRN.US Byrna Technologies Inc 20240523 0 10.96 10.99 10.65 10.99 133065 10.99 up up correct
BYSI.US BeyondSpring Inc 20240523 0 2.7663 3.57 2.7663 3.43 339476 3.43 up up correct
BZ.US Kanzhun Ltd ADR 20240523 0 22.25 22.25 21.2607 21.44 3614177 21.44 down down correct
BZUN.US Baozun Inc 20240523 0 2.86 2.92 2.78 2.82 347191 2.82 down down correct
CAAS.US China Automotive Systems Inc 20240523 0 3.6799 3.6799 3.48 3.49 35718 3.49 down down correct
CABA.US Cabaletta Bio Inc 20240523 0 11.89 11.89 10.82 11.21 870768 11.21 down down correct
CAC.US Camden National Corporation 20240523 0 32.82 32.89 32.29 32.3 44381 32.3 down down correct
CACC.US Credit Acceptance Corporation 20240523 0 485.31 485.31 473.7 476.01 45547 476.01 down down correct
CADCX.US CADCX 20240523 0 24.94 24.94 24.94 24.94 0 24.94
CADE.US PA 20240523 0 20.28 20.28 20.25 20.25 1541 20.25 down down correct
CADEX.US CADEX 20240523 0 25.12 25.12 25.12 25.12 0 25.12
CADFX.US CION Ares Diversified Credit Fund W 20240523 0 25.39 25.39 25.39 25.39 0 25.39
CADL.US Candel Therapeutics Inc. Common Stock 20240523 0 10.72 11.47 10.09 10.69 1009632 10.69 down down correct
CADSX.US CADSX 20240523 0 25.22 25.22 25.22 25.22 0 25.22
CADUX.US CADUX 20240523 0 25.39 25.39 25.39 25.39 0 25.39
CADWX.US CADWX 20240523 0 25.2 25.2 25.2 25.2 0 25.2
CAKE.US The Cheesecake Factory Incorporated 20240523 0 37.31 37.31 36.54 36.82 805635 36.82 down down correct
CALA.US Calithera Biosciences Inc 20240523 0 0.02 0.02 0.02 0.02 9998 0.02
CALB.US California BanCorp 20240523 0 22.45 22.45 21.96 22.25 15818 22.25 down down correct
CALM.US Cal 20240523 0 59.75 60.695 59.3 59.71 628530 59.71 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240523 0 23.5 23.5 22.7499 22.7499 11022 22.7499 down down correct
CAMP.US CalAmp Corp 20240523 0 3.62 3.62 3.27 3.27 11932 3.27 down down correct
CAMT.US Camtek Ltd 20240523 0 105.37 105.923 102.4 104.21 455332 104.21 down down correct
CAN.US Canaan Inc 20240523 0 1.09 1.105 1 1.02 6498600 1.02 down down correct
CAPR.US Capricor Therapeutics Inc 20240523 0 6.25 6.25 6.02 6.07 196252 6.07 down down correct
CAR.US Avis Budget Group Inc 20240523 0 114.15 114.15 107.9 109.86 397241 109.86 down down correct
CARA.US Cara Therapeutics Inc 20240523 0 0.7531 0.7858 0.685 0.7338 439988 0.7338 down down correct
CARE.US Carter Bankshares Inc 20240523 0 13.37 13.37 12.85 12.92 65638 12.92 down down correct
CARG.US CarGurus Inc 20240523 0 23.81 23.9 23.34 23.61 628289 23.61 down down correct
CARV.US Carver Bancorp Inc 20240523 0 1.9 1.9 1.75 1.77 23885 1.77 down down correct
CASH.US Meta Financial Group Inc 20240523 0 55.3 55.3 54.83 55 182068 55 down down correct
CASI.US CASI Pharmaceuticals Inc 20240523 0 3.36 3.36 3.22 3.24 8713 3.24 down down correct
CASS.US Cass Information Systems Inc 20240523 0 44.17 44.18 43.155 43.76 32638 43.76 down down correct
CASY.US Casey's General Stores Inc 20240523 0 337.14 341.06 334.48 338.19 199666 338.19 up up correct
CATC.US Cambridge Bancorp 20240523 0 68.55 68.55 65.72 65.91 22910 65.91 down down correct
CATY.US Cathay General Bancorp 20240523 0 37.15 37.15 35.95 36.11 239193 36.11 down down correct
CBAN.US Colony Bankcorp Inc 20240523 0 12.12 12.17 11.7604 11.89 34597 11.89 down down correct
CBAT.US CBAK Energy Technology Inc 20240523 0 1.21 1.21 1.13 1.15 172635 1.15 down down correct
CBFV.US CB Financial Services Inc 20240523 0 22.7 22.7237 22.7 22.7 2117 22.7
CBNK.US Capital Bancorp Inc 20240523 0 20.73 20.975 20.5 20.72 48170 20.72 down down correct
CBOE.US Cboe Global Markets Inc 20240523 0 183.55 184.015 180.22 180.41 620521 180.41 down down correct
CBRGU.US Chain Bridge I Units 20240523 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240523 0 46.65 46.65 45.345 45.67 1050440 45.67 down down correct
CBSH.US Commerce Bancshares Inc 20240523 0 56.08 56.39 54.895 54.98 302090 54.98 down down correct
CCAP.US Crescent Capital BDC Inc 20240523 0 17.92 18.02 17.77 17.81 204930 17.81 down down correct
CCB.US Coastal Financial Corporation 20240523 0 44.45 44.45 43.11 43.39 43119 43.39 down down correct
CCBG.US Capital City Bank Group Inc 20240523 0 27.47 27.47 26.79 27.03 32387 27.03 down down correct
CCCC.US C4 Therapeutics Inc 20240523 0 5.81 5.81 5.525 5.57 1155851 5.57 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240523 0 22.76 22.775 22.338 22.44 58800 22.44 down down correct
CCEL.US Cryo 20240523 0 9.2 9.38 8.9567 9.14 19948 9.14 down down correct
CCEP.US Coca 20240523 0 73.34 73.78 72.9 72.935 1130062 72.935 down down correct
CCLFX.US CCLFX 20240523 0 10.79 10.79 10.79 10.79 0 10.79
CCNE.US CNB Financial Corporation 20240523 0 20.21 20.2983 19.53 19.64 36385 19.64 down down correct
CCNEP.US CNB Financial Corporation 20240523 0 22.84 22.9 22.84 22.9 500 22.9 up up correct
CCOI.US Cogent Communications Holdings Inc 20240523 0 58.67 58.75 57.64 58.49 409272 58.49 down down correct
CCRN.US Cross Country Healthcare Inc 20240523 0 14.63 14.63 14.06 14.27 244411 14.27 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240523 0 19.86 19.89 19.23 19.51 201559 19.51 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240523 0 11.11 11.11 11.11 11.11 0 11.11
CDAQU.US Compass Digital Acquisition Corp. Unit 20240523 0 10.73 10.73 10.73 10.73 0 10.73
CDLX.US Cardlytics Inc 20240523 0 8.9 8.95 8.67 8.77 716484 8.77 down down correct
CDMO.US Avid Bioservices Inc 20240523 0 9.13 9.2592 8.6644 8.83 737921 8.83 down down correct
CDNA.US CareDx Inc 20240523 0 15.66 16.54 15.01 15.83 1222499 15.83 up up correct
CDNS.US Cadence Design Systems Inc 20240523 0 297.67 301.94 293.5 294.69 1873400 294.69 down down correct
CDTX.US Cidara Therapeutics Inc 20240523 0 12.6 12.7 11.84 11.92 73167 11.92 down down correct
CDW.US CDW Corporation 20240523 0 237.24 237.97 231.031 231.57 908041 231.57 down down correct
CDXC.US ChromaDex Corporation 20240523 0 3.19 3.3222 3.15 3.25 136137 3.25 up up correct
CDXS.US Codexis Inc 20240523 0 3.49 3.535 3.15 3.22 455138 3.22 down down correct
CDZI.US Cadiz Inc 20240523 0 3.15 3.15 3.0194 3.11 130823 3.11 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240523 0 13.15 13.15 12.95 13.14 3100 13.14 down down correct
CEDAX.US CEDAX 20240523 0 24.14 24.14 24.14 24.14 0 24.14
CEDIX.US Destra International & Event 20240523 0 24.17 24.17 24.17 24.17 0 24.17
CEDLX.US CEDLX 20240523 0 24.11 24.11 24.11 24.11 0 24.11
CEDTX.US CEDTX 20240523 0 23.99 23.99 23.99 23.99 0 23.99
CELC.US Celcuity Inc 20240523 0 16 16.11 15.54 15.86 136457 15.86 down up incorrect
CELH.US Celsius Holdings Inc 20240523 0 93.43 94.511 90.91 91.705 2372261 91.705 down up incorrect
CELU.US Celularity Inc 20240523 0 3.64 3.64 3.2907 3.47 8571 3.47 down up incorrect
CENQW.US CENAQ Energy Corp. Warrant 20240523 0 0.21 0.22 0.2012 0.21 102093 0.21
CENT.US Central Garden & Pet Company 20240523 0 46.17 46.17 45.05 45.35 167938 45.35 down up incorrect
CENTA.US Central Garden & Pet Company 20240523 0 39.76 39.76 38.72 39.09 364697 39.09 down up incorrect
CENX.US Century Aluminum Company 20240523 0 17.64 17.74 17.1833 17.63 1031904 17.63 down up incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20240523 0 41.68 41.895 41.21 41.63 1305711 41.63 down down correct
CERS.US Cerus Corporation 20240523 0 1.93 1.93 1.84 1.85 1143619 1.85 down down correct
CERT.US Certara Inc 20240523 0 16.99 16.99 16.465 16.53 455180 16.53 down down correct
CETX.US Cemtrex Inc 20240523 0 0.38 0.4 0.3213 0.3514 3105462 0.3514 down down correct
CETXP.US Cemtrex Inc 20240523 0 0.2 0.2 0.2 0.2 0 0.2
CEVA.US CEVA Inc 20240523 0 20.27 20.27 18.99 19.29 195354 19.29 down down correct
CFB.US CrossFirst Bankshares Inc 20240523 0 13.22 13.305 13.01 13.07 401294 13.07 down up incorrect
CFBK.US CF Bankshares Inc 20240523 0 18.66 18.66 18.66 18.66 433 18.66
CFFI.US C&F Financial Corporation 20240523 0 45 45 42.92 44.04 21104 44.04 down up incorrect
CFFN.US Capitol Federal Financial Inc 20240523 0 5.18 5.21 5.075 5.11 791797 5.11 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20240523 0 32.25 32.56 30.94 31 4615169 31 down up incorrect
CG.US The Carlyle Group Inc 20240523 0 44.09 44.44 43.52 43.96 1734610 43.96 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240523 0 17.95 17.95 17.49 17.56 67500 17.56 down up incorrect
CGBD.US TCG BDC Inc 20240523 0 17.71 17.76 17.6 17.67 128899 17.67 down up incorrect
CGC.US Canopy Growth Corporation 20240523 0 9.52 9.57 8.87 9.11 4999423 9.11 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240523 0 21.77 21.77 21.77 21.77 0 21.77
CGEM.US Cullinan Oncology Inc 20240523 0 23.15 23.8262 22.52 22.65 595535 22.65 down down correct
CGEN.US Compugen Ltd 20240523 0 2.31 2.51 2.26 2.27 1078481 2.27 down down correct
CGNT.US Cognyte Software Ltd 20240523 0 7.46 7.5 7.3 7.45 138989 7.45 down down correct
CGNX.US Cognex Corporation 20240523 0 48.51 48.6 47.52 47.71 920557 47.71 down down correct
CGO.US Calamos Global Total Return Fund 20240523 0 10.55 10.55 10.39 10.4 13400 10.4 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20240523 0 2.62 2.95 2.38 2.6 351445 2.6 down down correct
CHCI.US Comstock Holding Companies Inc 20240523 0 6.64 6.64 6.2861 6.35 11474 6.35 down down correct
CHCO.US City Holding Company 20240523 0 102.7 102.7 100.57 101.45 40154 101.45 down down correct
CHDN.US Churchill Downs Incorporated 20240523 0 136.48 137.47 134.08 134.6 741500 134.6 down down correct
CHEF.US The Chefs' Warehouse Inc 20240523 0 39.08 39.08 38.1 38.47 174251 38.47 down down correct
CHEK.US Check 20240523 0 2.19 2.27 2.19 2.27 2600 2.27 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240523 0 11.43 11.44 11.17 11.2 128300 11.2 down down correct
CHK.US Chesapeake Energy Corporation 20240523 0 90.35 90.8 88.8 89.11 1360225 89.11 down down correct
CHKEL.US Chesapeake Energy Corporation 20240523 0 78.3 78.3 78.3 78.3 0 78.3
CHKEZ.US Chesapeake Energy Corporation 20240523 0 82.01 82.01 82.01 82.01 0 82.01
CHKP.US Check Point Software Technologies Ltd 20240523 0 153.65 154.9 152.615 153.5 490622 153.5 down down correct
CHMG.US Chemung Financial Corporation 20240523 0 43.65 43.655 43 43.28 7010 43.28 down down correct
CHNR.US China Natural Resources Inc 20240523 0 1 1 0.9209 0.961 33501 0.961 down down correct
CHRS.US Coherus BioSciences Inc 20240523 0 2.11 2.11 1.99 2.01 1287418 2.01 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240523 0 84.01 85.59 83.85 84.595 2228330 84.595 up up correct
CHSCL.US CHS Inc 20240523 0 25.8 25.844 25.67 25.75 51400 25.75 down down correct
CHSCM.US CHS Inc 20240523 0 25.31 25.38 25.1 25.38 28500 25.38 up up correct
CHSCN.US CHS Inc 20240523 0 25.8 25.8 25.57 25.59 13500 25.59 down down correct
CHSCO.US CHS Inc 20240523 0 26.82 26.83 26.5 26.56 14000 26.56 down down correct
CHSCP.US CHS Inc 20240523 0 30.3 30.88 30.14 30.68 15600 30.68 up up correct
CHTR.US Charter Communications Inc 20240523 0 270.5 270.7 266.06 268.41 1081600 268.41 down down correct
CHUY.US Chuy's Holdings Inc 20240523 0 26.26 26.455 25.68 25.84 362125 25.84 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240523 0 6.72 6.74 6.63 6.65 128700 6.65 down down correct
CHX.US ChampionX Corporation 20240523 0 32.98 33.35 32.615 32.81 1222708 32.81 down down correct
CHY.US Calamos Convertible and High Income Fund 20240523 0 11.21 11.21 11.03 11.04 134700 11.04 down down correct
CIFR.US Cipher Mining Inc 20240523 0 4.21 4.26 3.87 3.9 4941828 3.9 down down correct
CIFRW.US Cipher Mining Inc 20240523 0 1.13 1.15 1.09 1.14 15956 1.14 up up correct
CIGI.US Colliers International Group Inc 20240523 0 112.65 112.65 110.125 110.63 62583 110.63 down down correct
CINF.US Cincinnati Financial Corporation 20240523 0 118.67 118.67 117.01 117.11 398412 117.11 down down correct
CIVB.US Civista Bancshares Inc 20240523 0 15.35 15.35 14.67 14.8 51408 14.8 down down correct
CIZN.US Citizens Holding Company 20240523 0 7.77 7.77 7.72 7.75 800 7.75 down down correct
CJJD.US China Jo 20240523 0 2.8848 3.0404 2.8848 2.94 2009 2.94 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240523 0 1.88 1.9138 1.8 1.84 274331 1.84 down down correct
CLAR.US Clarus Corporation 20240523 0 6.76 6.76 6.6074 6.69 192754 6.69 down down correct
CLBK.US Columbia Financial Inc 20240523 0 15.92 15.92 15.62 15.67 112307 15.67 down down correct
CLBT.US Cellebrite DI 20240523 0 11.55 12.3792 11.41 11.88 2000181 11.88 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240523 0 2.85 2.91 2.73 2.77 114537 2.77 down down correct
CLDX.US Celldex Therapeutics Inc 20240523 0 38.17 38.81 35.8 36.32 565201 36.32 down down correct
CLEU.US China Liberal Education Holdings Limited 20240523 0 1.14 1.16 1.06 1.06 68852 1.06 down down correct
CLFD.US Clearfield Inc 20240523 0 37.15 37.15 35.92 36.59 136990 36.59 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20240523 0 5.6963 6.2239 5.5101 6.2239 1424 6.2239 up up correct
CLIR.US ClearSign Technologies Corporation 20240523 0 0.769 0.7699 0.75 0.761 42144 0.761 down down correct
CLLS.US Cellectis S.A 20240523 0 2.89 2.9499 2.8244 2.8999 32170 2.8999 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240523 0 15.5 15.59 15.25 15.47 109054 15.47 down down correct
CLNE.US Clean Energy Fuels Corp 20240523 0 2.64 2.68 2.535 2.58 1226668 2.58 down down correct
CLNN.US Clene Inc 20240523 0 0.376 0.3769 0.33 0.3483 505290 0.3483 down down correct
CLNNW.US Clene Inc 20240523 0 0.041 0.041 0.041 0.041 319 0.041
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240523 0 12.48 12.48 12.48 12.48 0 12.48
CLOEU.US Clover Leaf Capital Corp. Unit 20240523 0 12.74 12.74 12.74 12.74 0 12.74
CLOV.US Clover Health Investments Corp 20240523 0 1 1.02 0.9701 0.9892 5789938 0.9892 down down correct
CLPS.US CLPS Incorporation 20240523 0 0.97 0.97 0.92 0.92 4061 0.92 down down correct
CLPT.US ClearPoint Neuro Inc 20240523 0 6.06 6.25 5.9216 6.21 210535 6.21 up up correct
CLRB.US Cellectar Biosciences Inc 20240523 0 3.21 3.24 3.02 3.06 393404 3.06 down up incorrect
CLRO.US ClearOne Inc 20240523 0 0.769 0.8149 0.76 0.7639 101702 0.7639 down up incorrect
CLSD.US Clearside Biomedical Inc 20240523 0 1.35 1.4133 1.31 1.36 145831 1.36 up down incorrect
CLSK.US CleanSpark Inc 20240523 0 18.69 18.77 16.77 17.09 32685061 17.09 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20240523 0 11.68 11.69 11.675 11.6832 1059 11.6832 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20240523 0 2.76 3 2.76 2.9 6955 2.9 up down incorrect
CLVRW.US Clever Leaves Holdings Inc 20240523 0 0.017 0.017 0.011 0.011 700 0.011 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20240523 0 1.74 1.78 1.72 1.77 2175 1.77 up down incorrect
CMAX.US CareMax Inc 20240523 0 3.25 3.36 2.81 2.89 33564 2.89 down down correct
CMAXW.US CareMax Inc 20240523 0 0.0094 0.0094 0.0094 0.0094 9000 0.0094
CMBM.US Cambium Networks Corporation 20240523 0 3.31 3.4486 3.22 3.27 91844 3.27 down down correct
CMCO.US Columbus McKinnon Corporation 20240523 0 44.96 44.96 44.19 44.51 122910 44.51 down down correct
CMCSA.US Comcast Corporation 20240523 0 38.82 39.14 38.5001 38.68 16081790 38.68 down down correct
CMCT.US CIM Commercial Trust Corporation 20240523 0 3.09 3.09 2.98 2.98 1263 2.98 down down correct
CME.US CME Group Inc 20240523 0 211.36 212.75 210.155 212.07 1677973 212.07 up up correct
CMLS.US Cumulus Media Inc 20240523 0 2.75 2.87 2.48 2.57 47351 2.57 down down correct
CMMB.US Chemomab Therapeutics Ltd 20240523 0 0.85 0.88 0.81 0.839 53890 0.839 down down correct
CMPR.US Cimpress plc 20240523 0 81.95 82.43 80.72 81.97 141167 81.97 up up correct
CMPS.US COMPASS Pathways plc 20240523 0 7.81 7.81 7.36 7.46 404355 7.46 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240523 0 1.54 1.5999 1.475 1.495 170719 1.495 down down correct
CMRX.US Chimerix Inc 20240523 0 0.955 0.97 0.9301 0.9422 188276 0.9422 down down correct
CMTL.US Comtech Telecommunications Corp 20240523 0 2.22 2.5 2.16 2.21 741212 2.21 down down correct
CNDT.US Conduent Incorporated 20240523 0 3.52 3.575 3.44 3.5 1239353 3.5 down down correct
CNET.US ZW Data Action Technologies Inc 20240523 0 0.79 0.799 0.7602 0.7696 12007 0.7696 down down correct
CNEY.US CN Energy Group. Inc 20240523 0 0.776 0.776 0.6599 0.6612 191405 0.6612 down down correct
CNFR.US Conifer Holdings Inc 20240523 0 0.8512 0.9 0.8201 0.8999 4786 0.8999 up up correct
CNOB.US ConnectOne Bancorp Inc 20240523 0 20.9 20.9 20.21 20.26 328526 20.26 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240523 0 20.25 20.25 20.1 20.1 4800 20.1 down down correct
CNRLX.US CNRLX 20240523 0 14.54 14.54 14.54 14.54 0 14.54
CNROX.US CNROX 20240523 0 7.64 7.64 7.64 7.64 0 7.64
CNSL.US Consolidated Communications Holdings Inc 20240523 0 4.32 4.32 4.29 4.32 268976 4.32
CNSP.US CNS Pharmaceuticals Inc 20240523 0 0.214 0.2165 0.2022 0.2152 96945 0.2152 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240523 0 8.4 8.635 8.25 8.35 293347 8.35 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240523 0 1.79 1.8 1.5901 1.8 52970 1.8 up up correct
CNTG.US Centogene N.V 20240523 0 0.381 0.4 0.369 0.3801 99823 0.3801 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240523 0 1.9 2 1.87 1.95 134747 1.95 up up correct
CNTY.US Century Casinos Inc 20240523 0 2.79 2.79 2.59 2.62 289138 2.62 down down correct
CNXC.US Concentrix Corporation 20240523 0 63.53 63.53 62.09 62.82 275979 62.82 down down correct
CNXN.US PC Connection Inc 20240523 0 69.4 69.44 67.6 67.61 51548 67.61 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240523 0 26.25 26.34 25.9 26.34 224869 26.34 up up correct
COCP.US Cocrystal Pharma Inc 20240523 0 2.09 2.2445 1.81 2.07 36946 2.07 down down correct
CODA.US Coda Octopus Group Inc 20240523 0 6.9839 6.9839 6.55 6.55 3447 6.55 down down correct
CODX.US Co 20240523 0 1.09 1.11 1.07 1.08 55949 1.08 down down correct
COF.US PN 20240523 0 16.69 16.69 16.29 16.32 26264 16.32 down down correct
COFS.US ChoiceOne Financial Services Inc 20240523 0 27.09 27.09 23.71 24.75 15794 24.75 down down correct
COGT.US Cogent Biosciences Inc 20240523 0 8.06 8.06 7.26 7.49 1134274 7.49 down down correct
COHR.US Coherent Inc 20240523 0 60.83 61.74 58.08 59.06 2306822 59.06 down down correct
COHU.US Cohu Inc 20240523 0 31.44 31.69 30.62 31.04 466981 31.04 down down correct
COIN.US Coinbase Global Inc 20240523 0 233.81 234.32 217.66 218.86 9428333 218.86 down down correct
COKE.US Coca 20240523 0 995.15 1000 972.58 974.05 75245 974.05 down down correct
COLB.US Columbia Banking System Inc 20240523 0 19.41 19.41 18.71 18.85 1598688 18.85 down down correct
COLL.US Collegium Pharmaceutical Inc 20240523 0 34.45 34.5544 33.34 33.82 297651 33.82 down down correct
COLM.US Columbia Sportswear Company 20240523 0 84.38 85.09 83.73 84.57 350075 84.57 up up correct
COMM.US CommScope Holding Company Inc 20240523 0 1.33 1.345 1.25 1.25 2011960 1.25 down down correct
COMS.US COMSovereign Holding Corp 20240523 0 0.15 0.1997 0.15 0.1775 3027 0.1775 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240523 0 0.49 0.49 0.49 0.49 0 0.49
COMSW.US COMSovereign Holding Corp 20240523 0 0.0028 0.003 0.0028 0.003 3840 0.003 up up correct
CONN.US Conn's Inc 20240523 0 3.79 3.79 3.59 3.59 52315 3.59 down down correct
CONX.US CONX Corp 20240523 0 6.51 6.51 6.51 6.51 0 6.51
CONXU.US CONX Corp 20240523 0 9.01 9.01 9.01 9.01 0 9.01
COOLU.US Corner Growth Acquisition Corp 20240523 0 10.99 10.99 10.99 10.99 0 10.99
COOLW.US Corner Growth Acquisition Corp 20240523 0 0.17 0.17 0.17 0.17 500 0.17
COOP.US Mr. Cooper Group Inc 20240523 0 83.86 83.86 81.6 81.69 268681 81.69 down down correct
CORT.US Corcept Therapeutics Incorporated 20240523 0 28.76 28.76 27.76 27.84 596591 27.84 down down correct
COST.US Costco Wholesale Corporation 20240523 0 804.3 808.05 795.43 796.34 1519159 796.34 down down correct
CPHC.US Canterbury Park Holding Corporation 20240523 0 22.28 22.34 22.18 22.34 2585 22.34 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240523 0 1.57 1.57 1.57 1.57 477 1.57
CPLP.US Capital Product Partners L.P 20240523 0 16.5 16.82 16.2501 16.28 52573 16.28 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240523 0 1.56 1.6 1.43 1.49 87056 1.49 down down correct
CPRDX.US CPRDX 20240523 0 11.85 11.85 11.85 11.85 0 11.85
CPREX.US CPREX 20240523 0 11.86 11.86 11.86 11.86 0 11.86
CPRSX.US CPRSX 20240523 0 11.84 11.84 11.84 11.84 0 11.84
CPRT.US Copart Inc 20240523 0 54.16 54.27 53.3 53.52 3312600 53.52 down down correct
CPRTX.US CPRTX 20240523 0 11.83 11.83 11.83 11.83 0 11.83
CPRX.US Catalyst Pharmaceuticals Inc 20240523 0 16.16 16.195 15.75 15.92 1210260 15.92 down down correct
CPSH.US CPS Technologies Corporation 20240523 0 1.7 1.75 1.7 1.726 13172 1.726 up up correct
CPSS.US Consumer Portfolio Services Inc 20240523 0 8.71 8.71 8.215 8.26 20378 8.26 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240523 0 15.69 15.779 15.31 15.37 61400 15.37 down down correct
CRAI.US CRA International Inc 20240523 0 171.1 172.06 169.32 170.25 51718 170.25 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240523 0 45.07 45.87 40.68 41.38 146601 41.38 down down correct
CRBU.US Caribou Biosciences Inc 20240523 0 3.11 3.12 2.975 3.01 2725195 3.01 down down correct
CRCT.US Cricut Inc 20240523 0 6.41 6.9 6.07 6.11 714268 6.11 down down correct
CRDF.US Cardiff Oncology Inc 20240523 0 3.44 3.49 3.26 3.3 489835 3.3 down down correct
CRDFX.US CRDFX 20240523 0 21.77 21.77 21.77 21.77 0 21.77
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240523 0 21.77 21.77 21.77 21.77 0 21.77
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240523 0 2.29 2.34 2.18 2.23 265851 2.23 down down correct
CRDLX.US CRDLX 20240523 0 21.76 21.76 21.76 21.76 0 21.76
CRDTX.US Griffin Inst Access Credit Fund CL A 20240523 0 21.77 21.77 21.77 21.77 0 21.77
CREDX.US CREDX 20240523 0 8.59 8.59 8.59 8.59 0 8.59
CREG.US China Recycling Energy Corporation 20240523 0 1.072 1.15 1.04 1.14 31696 1.14 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240523 0 0.68 0.699 0.596 0.6851 717 0.6851 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240523 0 9.99 10.0499 9.218 9.28 169780 9.28 down down correct
CREX.US Creative Realities Inc 20240523 0 3.48 3.59 3.33 3.51 14349 3.51 up up correct
CRIS.US Curis Inc 20240523 0 10.83 11.49 10.82 11.14 9295 11.14 up up correct
CRKN.US Crown ElectroKinetics Corp 20240523 0 0.1411 0.145 0.108 0.1131 158227594 0.1131 down down correct
CRMD.US CorMedix Inc 20240523 0 5.21 5.219 5.025 5.11 536520 5.11 down down correct
CRMT.US America's Car 20240523 0 62.09 62.09 59.85 60.38 55252 60.38 down down correct
CRNC.US Cerence Inc 20240523 0 4.13 4.16 3.425 3.51 2541849 3.51 down down correct
CRNT.US Ceragon Networks Ltd 20240523 0 2.75 2.75 2.65 2.66 253090 2.66 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20240523 0 51.52 51.52 47.85 48.63 1073580 48.63 down down correct
CRON.US Cronos Group Inc 20240523 0 2.81 2.81 2.61 2.64 1664194 2.64 down down correct
CROX.US Crocs Inc 20240523 0 141.86 144.6 139.5001 142.62 1106040 142.62 up up correct
CRSP.US CRISPR Therapeutics AG 20240523 0 56.8 56.8 54.32 55.73 1361627 55.73 down down correct
CRSR.US Corsair Gaming Inc 20240523 0 11.56 11.56 11.02 11.19 310952 11.19 down down correct
CRTD.US Creatd Inc 20240523 0 1.78 1.85 1.7 1.75 1925 1.75 down down correct
CRTO.US Criteo S.A 20240523 0 37.5 38.43 37.0956 37.46 226789 37.46 down down correct
CRUS.US Cirrus Logic Inc 20240523 0 115.7 115.7 113.21 114.06 414867 114.06 down down correct
CRVL.US CorVel Corporation 20240523 0 278.13 281.41 275.19 275.69 34870 275.69 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240523 0 2.09 2.155 1.99 2.07 265963 2.07 down down correct
CRWD.US CrowdStrike Holdings Inc 20240523 0 350 350.41 341.275 342.35 1835951 342.35 down down correct
CRWS.US Crown Crafts Inc 20240523 0 5.26 5.271 5.21 5.27 6709 5.27 up up correct
CSBR.US Champions Oncology Inc 20240523 0 4.655 4.655 4.5 4.63 3792 4.63 down down correct
CSCO.US Cisco Systems Inc 20240523 0 47.15 47.19 46.51 46.6 18837551 46.6 down down correct
CSGP.US CoStar Group Inc 20240523 0 87.27 87.27 85.375 85.69 1611628 85.69 down down correct
CSGS.US CSG Systems International Inc 20240523 0 42.21 42.51 41.72 42.08 243304 42.08 down down correct
CSIQ.US Canadian Solar Inc 20240523 0 18.1 18.15 17.25 17.66 1834304 17.66 down down correct
CSPI.US CSP Inc 20240523 0 15.7 15.7 14.15 14.28 69352 14.28 down down correct
CSQ.US Calamos Strategic Total Return Fund 20240523 0 16.45 16.53 16.25 16.28 223200 16.28 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240523 0 0.303 0.3094 0.29 0.2964 240434 0.2964 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240523 0 4.75 4.75 4.57 4.75 4600 4.75
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240523 0 3.1 3.1 2.91 2.97 9643 2.97 down down correct
CSTE.US Caesarstone Ltd 20240523 0 5.9 5.93 5.6 5.81 86184 5.81 down down correct
CSTL.US Castle Biosciences Inc 20240523 0 24.49 24.49 23.28 23.74 287263 23.74 down down correct
CSWC.US Capital Southwest Corporation 20240523 0 25.84 25.8687 25.3 25.35 306833 25.35 down down correct
CSWI.US CSW Industrials Inc 20240523 0 255.47 261.305 245.105 255.82 158425 255.82 up up correct
CSX.US CSX Corporation 20240523 0 34.04 34.115 33.44 33.5 12453700 33.5 down down correct
CTAS.US Cintas Corporation 20240523 0 704.21 705.74 693.17 696.07 510641 696.07 down down correct
CTBI.US Community Trust Bancorp Inc 20240523 0 43.19 43.19 42.05 42.43 43396 42.43 down down correct
CTHR.US Charles & Colvard Ltd 20240523 0 2.38 2.52 2.31 2.34 18129 2.34 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240523 0 5.95 5.98 5.815 5.92 448042 5.92 down up incorrect
CTLP.US Cantaloupe Inc 20240523 0 6.69 7 6.54 6.64 259960 6.64 down up incorrect
CTMX.US CytomX Therapeutics Inc 20240523 0 1.9 1.9 1.78 1.83 1238036 1.83 down up incorrect
CTRE.US CareTrust REIT Inc 20240523 0 25.46 25.6 25.185 25.27 841404 25.27 down up incorrect
CTRM.US Castor Maritime Inc 20240523 0 3.98 3.98 3.8 3.81 33415 3.81 down up incorrect
CTRN.US Citi Trends Inc 20240523 0 22.31 22.79 21.97 22.07 85602 22.07 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20240523 0 69.38 69.66 68.26 68.47 2149925 68.47 down down correct
CTSO.US Cytosorbents Corporation 20240523 0 0.905 0.9439 0.905 0.9333 27369 0.9333 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240523 0 0.7067 0.7198 0.665 0.6842 1967065 0.6842 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240523 0 2.46 2.46 2.45 2.45 46500 2.45 down down correct
CUE.US Cue Biopharma Inc 20240523 0 1.91 1.935 1.7 1.74 160345 1.74 down down correct
CUEN.US Cuentas Inc 20240523 0 0.3 0.385 0.29 0.35 9400 0.35 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20240523 0 10.24 10.24 10.22 10.22 806 10.22 down down correct
CURI.US CuriosityStream Inc 20240523 0 1.06 1.07 1.03 1.05 110525 1.05 down down correct
CURIW.US CuriosityStream Inc 20240523 0 0.0282 0.0282 0.0282 0.0282 495 0.0282
CUTR.US Cutera Inc 20240523 0 2.14 2.17 1.915 2.06 712581 2.06 down down correct
CVAC.US CureVac N.V 20240523 0 3.96 4.12 3.8002 3.97 3349865 3.97 up up correct
CVBF.US CVB Financial Corp 20240523 0 16.76 16.76 16.17 16.27 616248 16.27 down up incorrect
CVCO.US Cavco Industries Inc 20240523 0 355.68 356.29 349.1 354.47 98903 354.47 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20240523 0 5.1 5.15 4.97 5.15 321041 5.15 up down incorrect
CVGW.US Calavo Growers Inc 20240523 0 26.35 26.535 25.91 26.27 157550 26.27 down up incorrect
CVLG.US Covenant Logistics Group Inc 20240523 0 46.65 46.85 46.12 46.54 62766 46.54 down up incorrect
CVLT.US Commvault Systems Inc 20240523 0 110.58 111.9999 110.13 110.63 209985 110.63 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20240523 0 22.77 22.77 22.271 22.29 22832 22.29 down up incorrect
CVRX.US CVRx Inc. Common Stock 20240523 0 8.58 8.58 7.74 7.82 238800 7.82 down up incorrect
CVV.US CVD Equipment Corporation 20240523 0 4.49 4.64 4.49 4.62 2677 4.62 up up correct
CWBC.US Community West Bancshares 20240523 0 17.44 17.46 16.9 17.06 31979 17.06 down down correct
CWBR.US CohBar Inc 20240523 0 0.76 0.76 0.76 0.76 1300 0.76
CWCO.US Consolidated Water Co. Ltd 20240523 0 29.36 29.41 28.48 28.49 149385 28.49 down down correct
CWST.US Casella Waste Systems Inc 20240523 0 98.81 99.61 97.19 97.86 270093 97.86 down down correct
CXDO.US Crexendo Inc 20240523 0 3.54 3.62 3.3703 3.51 181272 3.51 down down correct
CYBR.US CyberArk Software Ltd 20240523 0 247.07 248.99 238.71 239.86 346377 239.86 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240523 0 2.13 2.13 2.01 2.05 60079 2.05 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240523 0 6.99 6.99 6.99 6.99 0 6.99
CYCN.US Cyclerion Therapeutics Inc 20240523 0 2.96 2.96 2.96 2.96 167 2.96
CYPS.US Cyclo3pss Corporation 20240523 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240523 0 11.49 11.49 10.76 10.84 408496 10.84 down down correct
CYTH.US Cyclo Therapeutics Inc 20240523 0 1.28 1.37 1.25 1.3 53703 1.3 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240523 0 0.25 0.25 0.25 0.25 0 0.25
CYTK.US Cytokinetics Incorporated 20240523 0 49.25 50.24 47.59 48.98 15413130 48.98 down down correct
CYTO.US Auris Medical Holding Ltd 20240523 0 1.85 2.4699 1.6 1.71 51737754 1.71 down down correct
CZNC.US Citizens & Northern Corporation 20240523 0 18.2267 18.2267 17.5218 17.61 22880 17.61 down down correct
CZR.US Caesars Entertainment Inc 20240523 0 34.7 34.85 32.51 32.53 8194739 32.53 down down correct
CZWI.US Citizens Community Bancorp Inc 20240523 0 11.19 11.39 11.15 11.39 5324 11.39 up up correct
DADA.US Dada Nexus Limited 20240523 0 1.87 1.88 1.782 1.8 1948677 1.8 down down correct
DAKT.US Daktronics Inc 20240523 0 11.23 11.29 10.94 11.04 279198 11.04 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240523 0 3.92 3.92 3.85 3.89 9638 3.89 down down correct
DARE.US Daré Bioscience Inc 20240523 0 0.435 0.4546 0.41 0.4546 421446 0.4546 up up correct
DATS.US DatChat Inc. Common Stock 20240523 0 1.2 1.27 1.2 1.27 45400 1.27 up up correct
DATSW.US DatChat Inc. Series A Warrant 20240523 0 0.041 0.041 0.041 0.041 0 0.041
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240523 0 14.63 14.63 13.83 13.87 922405 13.87 down down correct
DBGI.US Digital Brands Group Inc 20240523 0 2.01 2.0599 1.96 2 40453 2 down down correct
DBGIW.US Digital Brands Group Inc 20240523 0 12.5 12.5 12.5 12.5 588 12.5
DBVT.US DBV Technologies S.A 20240523 0 0.6154 0.64 0.6 0.6136 221013 0.6136 down down correct
DBX.US Dropbox Inc 20240523 0 22.98 23.18 22.69 23.17 4607091 23.17 up down incorrect
DCBO.US Docebo Inc 20240523 0 36.56 36.73 35.75 35.8 174224 35.8 down up incorrect
DCGO.US DocGo Inc 20240523 0 3.03 3.04 2.91 2.94 619390 2.94 down up incorrect
DCOM.US Dime Community Bancshares Inc 20240523 0 19.63 19.63 18.84 18.86 212232 18.86 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20240523 0 17.794 18.25 17.25 17.98 5700 17.98 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20240523 0 25.52 25.52 25.49 25.5 1060832 25.5 down up incorrect
DCTH.US Delcath Systems Inc 20240523 0 7.91 8.05 7.6 7.85 181465 7.85 down up incorrect
DDOG.US Datadog Inc 20240523 0 124.54 125.44 122.01 122.12 2699600 122.12 down up incorrect
DENN.US Denny's Corporation 20240523 0 7.25 7.34 7.1 7.15 693298 7.15 down up incorrect
DFH.US Dream Finders Homes Inc 20240523 0 28.18 28.2435 26.875 27.22 466789 27.22 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240523 0 1.36 1.3658 1.3 1.36 32010 1.36
DGICA.US Donegal Group Inc 20240523 0 13.29 13.29 13 13.03 44406 13.03 down down correct
DGICB.US Donegal Group Inc 20240523 0 12.27 12.98 12.27 12.95 108 12.95 up up correct
DGII.US Digi International Inc 20240523 0 25.82 25.85 24.57 24.83 393971 24.83 down down correct
DGLY.US Digital Ally Inc 20240523 0 3.1 3.1764 2.94 2.98 10966 2.98 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240523 0 5.68 5.68 5.51 5.59 620461 5.59 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240523 0 13 13 13 13 0 13
DHC.US Diversified Healthcare Trust 20240523 0 2.39 2.39 2.29 2.29 942187 2.29 down down correct
DHCNI.US DHCNI 20240523 0 12.85 12.93 12.37 12.74 24600 12.74 down down correct
DHCNL.US Diversified Healthcare Trust 20240523 0 14.5601 14.5601 13.84 13.84 15933 13.84 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20240523 0 155.01 155.01 151.19 152.44 20162 152.44 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20240523 0 5.6 5.675 5.46 5.55 84366 5.55 down up incorrect
DIOD.US Diodes Incorporated 20240523 0 75.11 75.11 72.13 72.43 222500 72.43 down up incorrect
DJCO.US Daily Journal Corporation 20240523 0 393.26 393.69 386 389.16 10059 389.16 down down correct
DKNG.US DraftKings Inc 20240523 0 42 42.0776 39.38 40.6 16905570 40.6 down down correct
DLHC.US DLH Holdings Corp 20240523 0 10.73 10.8 10.61 10.68 42231 10.68 down down correct
DLO.US DLocal Limited Class A Common Shares 20240523 0 9.36 9.4899 9.31 9.35 2017159 9.35 down down correct
DLPN.US Dolphin Entertainment Inc 20240523 0 1.1 1.13 1.07 1.0901 89281 1.0901 down down correct
DLTH.US Duluth Holdings Inc 20240523 0 4.49 4.495 4.32 4.45 64004 4.45 down down correct
DLTR.US Dollar Tree Inc 20240523 0 113.55 114.7 112.62 114.6 2968900 114.6 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240523 0 2.81 2.91 2.78 2.85 19658 2.85 up up correct
DMLP.US Dorchester Minerals L.P 20240523 0 31.69 31.9299 31.36 31.66 25074 31.66 down down correct
DMRC.US Digimarc Corporation 20240523 0 27 27.2 26.2739 26.73 127249 26.73 down down correct
DMTK.US DermTech Inc 20240523 0 0.3606 0.3852 0.3455 0.3661 1123484 0.3661 up up correct
DNLI.US Denali Therapeutics Inc 20240523 0 20.11 20.11 18.89 19.26 1019323 19.26 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240523 0 11.7 11.7386 11.22 11.31 2298207 11.31 down down correct
DOCU.US DocuSign Inc 20240523 0 58.45 58.77 57.13 57.32 1277660 57.32 down down correct
DOGZ.US Dogness (International) Corporation 20240523 0 11.62 12.5 10.09 11.3 525186 11.3 down down correct
DOMO.US Domo Inc 20240523 0 7.33 7.37 7.09 7.13 651054 7.13 down down correct
DOOO.US BRP Inc 20240523 0 67.1 67.1 65.7 66.55 98324 66.55 down down correct
DORM.US Dorman Products Inc 20240523 0 91.12 91.12 89.66 90.57 123735 90.57 down down correct
DOX.US Amdocs Limited 20240523 0 82.35 82.4 80.89 80.97 548546 80.97 down down correct
DOYU.US DouYu International Holdings Limited 20240523 0 9.84 9.98 9.6 9.89 102561 9.89 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240523 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240523 0 0.284 0.284 0.261 0.2705 620878 0.2705 down down correct
DRIO.US DarioHealth Corp 20240523 0 1.75 1.75 1.57 1.6 291861 1.6 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240523 0 3.73 3.73 3.25 3.4783 26029 3.4783 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240523 0 0.0159 0.0159 0.0159 0.0159 0 0.0159
DRRX.US DURECT Corporation 20240523 0 1.24 1.4292 1.1109 1.26 402254 1.26 up up correct
DRVN.US Driven Brands Holdings Inc 20240523 0 10.86 10.86 10.64 10.67 961108 10.67 down down correct
DSGN.US Design Therapeutics Inc 20240523 0 4.16 4.205 4.01 4.03 133235 4.03 down down correct
DSGX.US The Descartes Systems Group Inc 20240523 0 100.13 100.13 98.61 99.01 167178 99.01 down down correct
DSP.US Viant Technology Inc 20240523 0 9.42 9.42 9.11 9.23 227783 9.23 down down correct
DSWL.US Deswell Industries Inc 20240523 0 2.4701 2.4701 2.47 2.47 1122 2.47 down down correct
DTIL.US Precision BioSciences Inc 20240523 0 13.18 13.436 12.83 13 32448 13 down down correct
DTSS.US Datasea Inc 20240523 0 6.09 6.17 5.55 5.625 40666 5.625 down down correct
DTST.US Data Storage Corporation 20240523 0 6.88 6.88 6.1301 6.24 182076 6.24 down up incorrect
DTSTW.US Data Storage Corporation 20240523 0 1.02 1.1 1 1.095 3108 1.095 up down incorrect
DUO.US Fangdd Network Group Ltd 20240523 0 1.14 1.19 1.05 1.16 898658 1.16 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20240523 0 179.14 180 171.93 175.78 750202 175.78 down up incorrect
DUOT.US Duos Technologies Group Inc 20240523 0 2.38 2.45 2.2601 2.36 21364 2.36 down up incorrect
DVAX.US Dynavax Technologies Corporation 20240523 0 11.87 11.88 11.63 11.85 2031856 11.85 down up incorrect
DWSN.US Dawson Geophysical Company 20240523 0 2 2.03 1.99 2.0299 13412 2.0299 up up correct
DXCM.US DexCom Inc 20240523 0 129.97 129.97 125.365 125.6 1986875 125.6 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240523 0 3.46 3.46 3.35 3.44 220702 3.44 down down correct
DXPE.US DXP Enterprises Inc 20240523 0 51.36 51.71 50.57 51.41 132914 51.41 up up correct
DXYN.US The Dixie Group Inc 20240523 0 0.9299 0.96 0.9299 0.9301 24576 0.9301 up up correct
DYAI.US Dyadic International Inc 20240523 0 1.66 1.89 1.6 1.7 132826 1.7 up up correct
DYN.US Dyne Therapeutics Inc 20240523 0 31.95 32.0599 30.93 31.25 2640425 31.25 down down correct
DYNT.US Dynatronics Corporation 20240523 0 0.429 0.4296 0.3875 0.39 46961 0.39 down down correct
DZSI.US DZS Inc 20240523 0 1.34 1.37 1.26 1.26 166343 1.26 down down correct
EA.US Electronic Arts Inc 20240523 0 135.47 135.72 133.72 134.4 3881600 134.4 down down correct
EAST.US Eastside Distilling Inc 20240523 0 0.975 0.9996 0.96 0.9992 7953 0.9992 up up correct
EBAY.US eBay Inc 20240523 0 52.8 52.885 52.31 52.81 4828929 52.81 up up correct
EBC.US Eastern Bankshares Inc 20240523 0 14.07 14.08 13.49 13.58 729040 13.58 down down correct
EBET.US Esports Technologies Inc 20240523 0 0.23 0.24 0.164 0.18 747200 0.18 down down correct
EBMT.US Eagle Bancorp Montana Inc 20240523 0 12.93 13.25 12.93 13.13 5462 13.13 up up correct
EBON.US Ebang International Holdings Inc 20240523 0 9.15 9.309 8.505 8.505 8121 8.505 down down correct
EBTC.US Enterprise Bancorp Inc 20240523 0 25.58 25.65 25.06 25.06 12004 25.06 down down correct
ECOR.US electroCore Inc 20240523 0 6.88 7 6.88 6.905 1446 6.905 up up correct
ECPG.US Encore Capital Group Inc 20240523 0 44.53 45.04 43.19 43.64 144650 43.64 down down correct
EDAP.US EDAP TMS S.A 20240523 0 6 6.22 5.91 5.91 18089 5.91 down down correct
EDIT.US Editas Medicine Inc 20240523 0 6.01 6.0512 5.655 5.83 2710692 5.83 down down correct
EDRY.US EuroDry Ltd 20240523 0 21.2 21.7 21.2 21.7 4904 21.7 up up correct
EDSA.US Edesa Biotech Inc 20240523 0 4.39 4.64 4.29 4.465 18393 4.465 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20240523 0 0.99 1.1 0.96 1.1 139211 1.1 up up correct
EDUC.US Educational Development Corporation 20240523 0 2 2.03 1.9551 1.9551 11418 1.9551 down down correct
EEFT.US Euronet Worldwide Inc 20240523 0 115.69 116.15 113.21 114.01 156950 114.01 down down correct
EFOI.US Energy Focus Inc 20240523 0 1.75 1.83 1.75 1.79 4968 1.79 up up correct
EFSC.US Enterprise Financial Services Corp 20240523 0 39.43 39.43 38.26 38.38 98489 38.38 down down correct
EFTR.US Effector Therapeutics Inc 20240523 0 1.8 1.86 1.73 1.82 83519 1.82 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20240523 0 0.033 0.033 0.0273 0.0279 0 0.0279 down down correct
EGAN.US eGain Corporation 20240523 0 6.15 6.64 6.14 6.38 130265 6.38 up up correct
EGBN.US Eagle Bancorp Inc 20240523 0 20.4 20.4 18.965 19.12 348468 19.12 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240523 0 3.72 3.7801 3.5891 3.73 184675 3.73 up up correct
EH.US EHang Holdings Limited 20240523 0 16.03 16.1 15.21 15.77 1881189 15.77 down down correct
EHTH.US eHealth Inc 20240523 0 5.5 5.5 5.28 5.39 190025 5.39 down down correct
EIOAX.US EIOAX 20240523 0 8.99 8.99 8.99 8.99 0 8.99
EIOMX.US EIOMX 20240523 0 8.86 8.86 8.86 8.86 0 8.86
EJH.US E 20240523 0 0.7455 0.7455 0.631 0.69 528820 0.69 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240523 0 1.34 1.3693 1.25 1.3 53285 1.3 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240523 0 3.03 3.09 2.8201 2.89 200536 2.89 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240523 0 3.84 3.84 3.45 3.69 313450 3.69 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240523 0 0.85 0.85 0.8 0.8 3303 0.8 down down correct
ELSE.US Electro 20240523 0 4.0499 4.1399 4.02 4.12 4103 4.12 up up correct
ELTK.US Eltek Ltd 20240523 0 12.08 12.47 11.2002 11.26 67892 11.26 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240523 0 7.76 8.3007 7.3 7.44 39438 7.44 down down correct
ELYS.US Elys Game Technology Corp 20240523 0 0.155 0.1602 0.155 0.1602 6666 0.1602 up up correct
EM.US Smart Share Global Limited 20240523 0 1.09 1.1299 1.08 1.08 196866 1.08 down down correct
EMKR.US EMCORE Corporation 20240523 0 0.98 1 0.95 0.9786 242883 0.9786 down down correct
EML.US The Eastern Company 20240523 0 29.39 29.39 28.04 28.31 11323 28.31 down down correct
ENG.US ENGlobal Corporation 20240523 0 1.693 1.7 1.66 1.7 5583 1.7 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240523 0 1.4 1.4 1.362 1.3697 17040 1.3697 down down correct
ENPH.US Enphase Energy Inc 20240523 0 121.66 122.15 116.11 117.5 5109076 117.5 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240523 0 0.617 0.6468 0.5601 0.5888 232214 0.5888 down down correct
ENSG.US The Ensign Group Inc 20240523 0 119.09 119.09 117.925 118.5 188398 118.5 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240523 0 12.87 12.87 11.94 12.08 112844 12.08 down down correct
ENTG.US Entegris Inc 20240523 0 133.5 134.62 127.31 128.35 1715617 128.35 down down correct
ENTX.US Entera Bio Ltd 20240523 0 2.36 2.37 2.1601 2.31 163529 2.31 down down correct
ENVB.US Enveric Biosciences Inc 20240523 0 0.8408 0.85 0.8005 0.8166 78091 0.8166 down down correct
ENVX.US Enovix Corporation 20240523 0 10.61 10.66 9.24 9.61 7436108 9.61 down down correct
EOLS.US Evolus Inc 20240523 0 12.97 12.97 12.395 12.45 328450 12.45 down down correct
EOSE.US Eos Energy Enterprises Inc 20240523 0 0.721 0.7275 0.6856 0.694 3697508 0.694 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240523 0 0.0946 0.0946 0.085 0.085 91 0.085 down down correct
EPIX.US ESSA Pharma Inc 20240523 0 6.32 6.32 5.5795 6.3 52377 6.3 down down correct
EPSN.US Epsilon Energy Ltd 20240523 0 5.31 5.376 5.28 5.28 21731 5.28 down down correct
EQ.US Equillium Inc 20240523 0 1.43 1.49 1.345 1.4 96871 1.4 down down correct
EQBK.US Equity Bancshares Inc 20240523 0 34.18 34.38 33.21 33.34 33412 33.34 down down correct
EQIX.US Equinix Inc. (REIT) 20240523 0 784.66 788.36 767.255 767.53 491700 767.53 down down correct
ERAS.US Erasca Inc. Common Stock 20240523 0 2.59 2.9185 2.45 2.59 13071490 2.59
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240523 0 5.97 5.97 5.84 5.87 19467400 5.87 down down correct
ERIE.US Erie Indemnity Company 20240523 0 391.11 391.13 381.29 382.97 78031 382.97 down up incorrect
ERII.US Energy Recovery Inc 20240523 0 13.89 13.89 13.12 13.29 219634 13.29 down up incorrect
ESCA.US Escalade Incorporated 20240523 0 13.64 13.64 13.45 13.45 15037 13.45 down up incorrect
ESEA.US Euroseas Ltd 20240523 0 35.47 36.87 33.91 36.76 72651 36.76 up down incorrect
ESGR.US Enstar Group Limited 20240523 0 307.47 308.79 302.48 303.23 39563 303.23 down up incorrect
ESGRO.US Enstar Group Limited 20240523 0 24.23 24.3 23.99 24 13200 24 down up incorrect
ESGRP.US Enstar Group Limited 20240523 0 25.19 25.19 24.9 24.92 20100 24.92 down up incorrect
ESLT.US Elbit Systems Ltd 20240523 0 200.33 200.69 195.06 196.16 30562 196.16 down down correct
ESPR.US Esperion Therapeutics Inc 20240523 0 2.38 2.4 2.18 2.25 6773221 2.25 down down correct
ESQ.US Esquire Financial Holdings Inc 20240523 0 47.65 47.785 46.465 46.78 33051 46.78 down down correct
ESSA.US ESSA Bancorp Inc 20240523 0 17.875 17.875 17.605 17.61 8677 17.61 down down correct
ESTA.US Establishment Labs Holdings Inc 20240523 0 53.29 53.96 52.365 53.1 111893 53.1 down down correct
ETNB.US 89bio Inc 20240523 0 9.01 9.01 7.96 8.18 1676725 8.18 down down correct
ETON.US Eton Pharmaceuticals Inc 20240523 0 3.63 3.75 3.55 3.6 22897 3.6 down down correct
ETSY.US Etsy Inc 20240523 0 63.62 63.87 62.05 62.08 2368068 62.08 down down correct
EVBG.US Everbridge Inc 20240523 0 34.75 34.78 34.75 34.76 481344 34.76 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240523 0 10.49 10.56 10.265 10.35 128740 10.35 down down correct
EVER.US EverQuote Inc 20240523 0 24.27 24.55 23.63 23.73 218733 23.73 down down correct
EVFM.US Evofem Biosciences Inc 20240523 0 0.0154 0.0154 0.0122 0.014 955338 0.014 down down correct
EVGN.US Evogene Ltd 20240523 0 0.79 0.8996 0.7021 0.7201 986240 0.7201 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240523 0 2.24 2.24 2.06 2.1 3257014 2.1 down down correct
EVGOW.US EVgo Equity Warrants 20240523 0 0.16 0.168 0.152 0.152 4500 0.152 down down correct
EVLO.US Evelo Biosciences Inc 20240523 0 0.001 0.001 0.001 0.001 0 0.001
EVLV.US Newhold Investment Corp 20240523 0 2.77 2.8049 2.64 2.68 1081835 2.68 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240523 0 0.2602 0.3086 0.26 0.261 2400 0.261 up up correct
EVOK.US Evoke Pharma Inc 20240523 0 0.464 0.47 0.4351 0.465 193653 0.465 up up correct
EVOL.US Evolving Systems Inc 20240523 0 1.06 1.06 1.06 1.06 0 1.06
EWBC.US East West Bancorp Inc 20240523 0 75.13 75.245 73.14 73.68 625317 73.68 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240523 0 10.45 10.69 10.25 10.43 658977 10.43 down down correct
EWTX.US Edgewise Therapeutics Inc 20240523 0 18.18 18.36 17.16 17.31 426441 17.31 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20240523 0 4.8 4.81 4.65 4.73 497007 4.73 down down correct
EXAS.US Exact Sciences Corporation 20240523 0 53.11 54.62 49.97 54.08 6007167 54.08 up up correct
EXC.US Exelon Corporation 20240523 0 37.74 37.8 36.99 37.03 4691097 37.03 down down correct
EXEL.US Exelixis Inc 20240523 0 21.03 21.05 20.23 20.41 1795614 20.41 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240523 0 1.69 1.715 1.63 1.66 322083 1.66 down down correct
EXLS.US ExlService Holdings Inc 20240523 0 31.14 31.14 30.8 30.95 741640 30.95 down down correct
EXPD.US Expeditors International of Washington Inc 20240523 0 117.25 117.25 116.08 116.69 1378100 116.69 down down correct
EXPE.US Expedia Group Inc 20240523 0 112.2 113.01 110.17 110.49 1931775 110.49 down down correct
EXPI.US eXp World Holdings Inc 20240523 0 11.9 12.01 11.24 11.26 937492 11.26 down down correct
EXPO.US Exponent Inc 20240523 0 95.96 96.1 94.5 95.38 150755 95.38 down down correct
EXTR.US Extreme Networks Inc 20240523 0 11.46 11.5 10.94 11.06 1563256 11.06 down down correct
EYE.US National Vision Holdings Inc 20240523 0 15.33 15.33 14.81 15 1084490 15 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240523 0 35.1402 35.2 35.1 35.2 5001 35.2 up up correct
EYEN.US Eyenovia Inc 20240523 0 0.7299 0.7347 0.681 0.69 496309 0.69 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240523 0 11.49 11.5 11.01 11.11 715913 11.11 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240523 0 2.72 2.7393 2.45 2.51 14332 2.51 down down correct
EZGO.US EZGO Technologies Ltd 20240523 0 1.86 1.9119 1.81 1.84 29481 1.84 down down correct
EZPW.US EZCORP Inc 20240523 0 10 10.1 9.9 9.98 556150 9.98 down down correct
FA.US First Advantage Corporation Common Stock 20240523 0 16.63 16.645 16.32 16.53 548608 16.53 down down correct
FAMI.US Farmmi Inc 20240523 0 0.77 0.819 0.76 0.7895 31235 0.7895 up up correct
FANG.US Diamondback Energy Inc 20240523 0 194.03 195.17 191.76 191.96 1394600 191.96 down down correct
FANH.US Fanhua Inc 20240523 0 3.32 3.47 3.16 3.16 50191 3.16 down down correct
FARM.US Farmer Bros. Co 20240523 0 3.02 3.13 2.94 2.97 101247 2.97 down down correct
FARO.US FARO Technologies Inc 20240523 0 19.05 19.14 18.69 18.95 138568 18.95 down down correct
FAST.US Fastenal Company 20240523 0 66.8 66.9 65.52 65.8 2482776 65.8 down down correct
FAT.US FAT Brands Inc 20240523 0 5.26 5.26 5.08 5.15 18875 5.15 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240523 0 5.33 5.33 5.33 5.33 287 5.33
FATBP.US FAT Brands Inc 20240523 0 14.28 14.4 14.02 14.094 16300 14.094 down down correct
FATBW.US FAT Brands Inc 20240523 0 2.49 2.6655 2.44 2.5 3721 2.5 up up correct
FATE.US Fate Therapeutics Inc 20240523 0 3.66 3.66 3.4 3.43 2209227 3.43 down down correct
FBIO.US Fortress Biotech Inc 20240523 0 1.89 1.94 1.79 1.84 102600 1.84 down down correct
FBIOP.US Fortress Biotech Inc 20240523 0 16.03 16.183 14.41 14.92 25800 14.92 down down correct
FBIZ.US First Business Financial Services Inc 20240523 0 34.67 34.75 34.3002 34.33 14171 34.33 down down correct
FBMS.US The First Bancshares Inc 20240523 0 25.35 26.5 24.83 25.1 179230 25.1 down down correct
FBNC.US First Bancorp 20240523 0 32.17 32.17 31.2412 31.41 113961 31.41 down down correct
FBRT.US PE 20240523 0 20.83 20.9 20.7 20.9 19513 20.9 up up correct
FBRX.US Forte Biosciences Inc 20240523 0 0.57 0.629 0.57 0.6 13868 0.6 up up correct
FCAP.US First Capital Inc 20240523 0 30.45 30.45 30.38 30.38 409 30.38 down down correct
FCBC.US First Community Bankshares Inc 20240523 0 35.08 35.37 34.075 34.26 25589 34.26 down down correct
FCCO.US First Community Corporation 20240523 0 17.49 17.5 16.92 16.95 21609 16.95 down up incorrect
FCEL.US FuelCell Energy Inc 20240523 0 0.92 0.9222 0.8052 0.8501 54994289 0.8501 down up incorrect
FCFS.US FirstCash Inc 20240523 0 116.7 117.47 115.96 116.24 137741 116.24 down up incorrect
FCNCA.US First Citizens BancShares Inc 20240523 0 1766.51 1768.15 1737.405 1748.2 87483 1748.2 down up incorrect
FCNCP.US First Citizens BancShares Inc 20240523 0 22.22 22.22 21.64 21.64 10700 21.64 down up incorrect
FCREX.US FCREX 20240523 0 12.38 12.38 12.38 12.38 0 12.38
FCRIX.US FCRIX 20240523 0 12.42 12.42 12.42 12.42 0 12.42
FCRUX.US FCRUX 20240523 0 12.36 12.36 12.36 12.36 0 12.36
FCUV.US Focus Universal Inc. Common Stock 20240523 0 0.2915 0.2991 0.2118 0.2675 247802 0.2675 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240523 0 46.5 46.5 45.34 45.34 4697 45.34 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240523 0 26.14 26.21 24.88 25.15 482516 25.15 down down correct
FDUS.US Fidus Investment Corporation 20240523 0 19.75 19.8 19.67 19.79 237426 19.79 up up correct
FECAX.US FECAX 20240523 0 23.65 23.65 23.65 23.65 0 23.65
FEIM.US Frequency Electronics Inc 20240523 0 9.29 9.44 9.1847 9.3 17398 9.3 up up correct
FELE.US Franklin Electric Co. Inc 20240523 0 98.94 98.94 97.15 97.54 156363 97.54 down down correct
FEMY.US Femasys Inc. Common Stock 20240523 0 1.31 1.31 1.22 1.24 75044 1.24 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240523 0 7.08 7.08 6.85 6.87 80425 6.87 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240523 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240523 0 23.15 23.18 22.48 22.56 275124 22.56 down down correct
FFBW.US FFBW Inc 20240523 0 13.01 13.01 13.01 13.01 0 13.01
FFIC.US Flushing Financial Corporation 20240523 0 13.51 13.57 13.06 13.11 247000 13.11 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20240523 0 1.185 1.47 1.13 1.19 201137703 1.19 up down incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20240523 0 0.0838 0.0838 0.0674 0.0777 414096 0.0777 down up incorrect
FFIN.US First Financial Bankshares Inc 20240523 0 30.29 30.3425 29.32 29.61 334770 29.61 down up incorrect
FFIV.US F5 Networks Inc 20240523 0 173.29 173.29 168.8 169.95 580419 169.95 down up incorrect
FFNW.US First Financial Northwest Inc 20240523 0 21.47 21.55 21.17 21.31 14608 21.31 down up incorrect
FFWM.US First Foundation Inc 20240523 0 6.24 6.258 5.76 5.95 404318 5.95 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20240523 0 11.23 11.4 10.441 10.79 20492 10.79 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20240523 0 19.51 19.51 19.51 19.51 0 19.51
FGEN.US FibroGen Inc 20240523 0 1.22 1.34 1.21 1.28 1602721 1.28 up down incorrect
FGF.US FG Financial Group Inc 20240523 0 1.3 1.3 1.16 1.25 51228 1.25 down down correct
FGFPP.US FG Financial Group Inc 20240523 0 17.25 17.25 17 17 1400 17 down down correct
FHB.US First Hawaiian Inc 20240523 0 21.22 21.28 20.48 20.61 655792 20.61 down down correct
FHLTU.US Future Health Esg Corp Unit 20240523 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240523 0 17.65 17.65 17.55 17.55 31821 17.55 down down correct
FHTX.US Foghorn Therapeutics Inc 20240523 0 6.22 6.363 5.97 6.01 144827 6.01 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240523 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240523 0 27.77 27.77 26.96 27.11 514216 27.11 down down correct
FINW.US FinWise Bancorp Common Stock 20240523 0 10.555 10.5842 10.42 10.56 10184 10.56 up up correct
FISI.US Financial Institutions Inc 20240523 0 18.82 18.82 18 18.09 62787 18.09 down down correct
FITB.US Fifth Third Bancorp 20240523 0 37.66 37.66 36.6 36.82 2549239 36.82 down down correct
FITBI.US Fifth Third Bancorp 20240523 0 25.6 25.6 25.44 25.47 33700 25.47 down down correct
FITBO.US Fifth Third Bancorp 20240523 0 21.54 21.725 21.09 21.185 14400 21.185 down down correct
FITBP.US Fifth Third Bancorp 20240523 0 23.51 23.51 23.22 23.34 20700 23.34 down down correct
FIVE.US Five Below Inc 20240523 0 132.08 132.24 129.47 129.6 747666 129.6 down down correct
FIVN.US Five9 Inc 20240523 0 52.55 52.615 50.27 50.51 833954 50.51 down down correct
FIZZ.US National Beverage Corp 20240523 0 45.96 46.085 45.255 45.46 109812 45.46 down down correct
FKWL.US Franklin Wireless Corp 20240523 0 3.07 3.0712 3.05 3.07 4002 3.07
FLEX.US Flex Ltd 20240523 0 31.64 32.495 31.54 32.18 9780835 32.18 up up correct
FLGC.US Flora Growth Corp 20240523 0 1.23 1.24 1.15 1.1992 148510 1.1992 down down correct
FLGT.US Fulgent Genetics Inc 20240523 0 21.39 21.39 20.97 21.14 120876 21.14 down down correct
FLIC.US The First of Long Island Corporation 20240523 0 10.49 10.49 9.965 10.04 111547 10.04 down down correct
FLL.US Full House Resorts Inc 20240523 0 5.05 5.145 4.98 5.06 106015 5.06 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240523 0 20.29 20.67 19.81 20.21 2500128 20.21 down down correct
FLNT.US Fluent Inc 20240523 0 3.47 3.57 3.3479 3.54 20324 3.54 up up correct
FLUX.US Flux Power Holdings Inc 20240523 0 3.23 3.2653 3.08 3.13 56413 3.13 down down correct
FLWS.US 1 20240523 0 9.52 9.52 9.17 9.31 267121 9.31 down down correct
FLXS.US Flexsteel Industries Inc 20240523 0 35.43 36.07 34.585 35.08 32092 35.08 down down correct
FLYW.US Flywire Corporation 20240523 0 17.43 17.96 17.27 17.755 1564061 17.755 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20240523 0 22.24 22.59 21.92 22.03 22549 22.03 down down correct
FMBH.US First Mid Bancshares Inc 20240523 0 32.66 32.78 31.82 31.94 52247 31.94 down down correct
FMNB.US Farmers National Banc Corp 20240523 0 12.6 12.6 12.22 12.31 76938 12.31 down up incorrect
FNCB.US FNCB Bancorp Inc 20240523 0 5.93 6.01 5.8708 6.01 40022 6.01 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20240523 0 2.11 2.19 1.95 1.98 93811 1.98 down up incorrect
FNKO.US Funko Inc 20240523 0 8.36 8.36 8.06 8.23 534736 8.23 down down correct
FNLC.US The First Bancorp Inc 20240523 0 24.59 24.673 24.21 24.45 21022 24.45 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240523 0 11.11 11.11 11.11 11.11 0 11.11
FNWB.US First Northwest Bancorp 20240523 0 11.13 11.34 11.045 11.2 13023 11.2 up up correct
FNWD.US Finward Bancorp Common Stock 20240523 0 24.71 24.71 24.71 24.71 145 24.71
FOLD.US Amicus Therapeutics Inc 20240523 0 9.73 9.73 9.38 9.47 2784813 9.47 down down correct
FONR.US FONAR Corporation 20240523 0 15.233 15.45 15.2 15.31 22567 15.31 up up correct
FORA.US Forian Inc 20240523 0 2.74 2.8204 2.6501 2.67 4131 2.67 down down correct
FORD.US Forward Industries Inc 20240523 0 0.55 0.55 0.5233 0.54 221262 0.54 down down correct
FORM.US FormFactor Inc 20240523 0 60.78 60.78 57.875 58.66 824924 58.66 down down correct
FORR.US Forrester Research Inc 20240523 0 18.16 18.16 17.66 17.92 120869 17.92 down down correct
FORTY.US Formula Systems (1985) Ltd 20240523 0 80.41 81.2 78.2199 78.22 2492 78.22 down down correct
FOSL.US Fossil Group Inc 20240523 0 1.37 1.38 1.26 1.275 661354 1.275 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240523 0 10.35 10.35 9.81 9.91 5100 9.91 down down correct
FOX.US Fox Corporation 20240523 0 30.52 30.85 30.28 30.65 1980526 30.65 up up correct
FOXA.US Fox Corporation 20240523 0 32.91 33.275 32.66 32.97 2546591 32.97 up up correct
FOXF.US Fox Factory Holding Corp 20240523 0 46.53 46.76 43.47 43.77 578119 43.77 down down correct
FPAY.US FlexShopper Inc 20240523 0 1.17 1.1784 1.13 1.14 48976 1.14 down down correct
FRAF.US Franklin Financial Services Corporation 20240523 0 27.78 29.16 26.41 26.42 5100 26.42 down down correct
FRBA.US First Bank 20240523 0 12.61 12.61 12.07 12.18 41740 12.18 down down correct
FRBK.US Republic First Bancorp Inc 20240523 0 0.0055 0.0066 0.0055 0.0056 10255 0.0056 up up correct
FREE.US Whole Earth Brands Inc 20240523 0 4.82 4.83 4.81 4.82 112061 4.82
FREEW.US FREEW 20240523 0 0.06 0.06 0.0425 0.06 400 0.06
FRHC.US Freedom Holding Corp 20240523 0 75.31 76.33 74.83 75.92 68532 75.92 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240523 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240523 0 34.36 34.36 33.095 33.2 286474 33.2 down down correct
FROG.US JFrog Ltd 20240523 0 33.59 33.675 32.75 33.25 983724 33.25 down down correct
FROPX.US FROPX 20240523 0 19.62 19.62 19.62 19.62 0 19.62
FRPH.US FRP Holdings Inc 20240523 0 29.57 30.05 28.93 29.01 24793 29.01 down down correct
FRPT.US Freshpet Inc 20240523 0 128.26 129.07 126.05 128.17 587644 128.17 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240523 0 13.81 13.84 13.26 13.29 2409183 13.29 down down correct
FRST.US Primis Financial Corp 20240523 0 10.83 10.83 10.51 10.54 45256 10.54 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240523 0 1.13 1.1599 1.11 1.12 12461 1.12 down down correct
FSBC.US Five Star Bancorp 20240523 0 23.17 23.3 22.785 22.88 34870 22.88 down down correct
FSBW.US FS Bancorp Inc 20240523 0 33.08 34 32.66 32.66 17006 32.66 down down correct
FSEA.US First Seacoast Bancorp 20240523 0 9.11 9.18 9.11 9.11 2061 9.11
FSFG.US First Savings Financial Group Inc 20240523 0 16.85 17.18 16.68 16.68 6161 16.68 down down correct
FSLR.US First Solar Inc 20240523 0 245 251.98 237.563 249.81 4874354 249.81 up up correct
FSTR.US L.B. Foster Company 20240523 0 28.68 28.75 27.59 28.15 63677 28.15 down down correct
FSV.US FirstService Corporation 20240523 0 145.47 145.47 142.34 142.86 74889 142.86 down down correct
FTCI.US FTC Solar Inc 20240523 0 0.52 0.52 0.4811 0.49 405523 0.49 down down correct
FTDR.US Frontdoor Inc 20240523 0 35.37 35.37 34.48 34.84 508313 34.84 down down correct
FTEK.US Fuel Tech Inc 20240523 0 1.15 1.2 1.11 1.1329 93975 1.1329 down down correct
FTFT.US Future FinTech Group Inc 20240523 0 0.82 0.8315 0.8 0.81 14540 0.81 down down correct
FTHM.US Fathom Holdings Inc 20240523 0 1.53 1.7 1.52 1.66 140137 1.66 up up correct
FTNT.US Fortinet Inc 20240523 0 61.97 62.08 60.65 60.93 3714123 60.93 down down correct
FULC.US Fulcrum Therapeutics Inc 20240523 0 7.73 7.735 7.32 7.42 379235 7.42 down down correct
FULT.US Fulton Financial Corporation 20240523 0 17.05 17.05 16.51 16.65 843786 16.65 down down correct
FULTP.US Fulton Financial Corporation 20240523 0 18.7 18.7 18.12 18.3 10400 18.3 down down correct
FUNC.US First United Corporation 20240523 0 21.82 22 21.465 21.5 27232 21.5 down down correct
FUND.US Sprott Focus Trust Inc 20240523 0 7.85 7.85 7.77 7.78 33400 7.78 down down correct
FUSB.US First US Bancshares Inc 20240523 0 10.5 10.5 9.8001 9.8001 1282 9.8001 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20240523 0 21.53 21.56 21.48 21.5 801535 21.5 down down correct
FUTU.US Futu Holdings Limited 20240523 0 76.23 76.23 73.07 73.8 2405716 73.8 down down correct
FVCB.US FVCBankcorp Inc 20240523 0 11.41 11.41 11.12 11.18 19619 11.18 down down correct
FWONA.US Formula One Group 20240523 0 65.75 65.75 64.7 65 105400 65 down down correct
FWONK.US Formula One Group 20240523 0 71.45 71.45 70.43 70.73 796100 70.73 down down correct
FWRD.US Forward Air Corporation 20240523 0 12.19 12.6384 11.28 12.5 1953733 12.5 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240523 0 19.27 19.28 18.78 19.25 463988 19.25 down down correct
FXNC.US First National Corporation 20240523 0 15.72 15.94 15.51 15.51 2000 15.51 down down correct
FYBR.US Frontier Communications Parent Inc 20240523 0 26.58 26.58 25.75 26.07 1066783 26.07 down down correct
GABC.US German American Bancorp Inc 20240523 0 33.15 33.15 32.36 32.64 95490 32.64 down down correct
GAIA.US Gaia Inc 20240523 0 4.505 4.505 4.45 4.49 9612 4.49 down down correct
GAIN.US Gladstone Investment Corporation 20240523 0 13.93 14.03 13.67 13.71 122586 13.71 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240523 0 24.06 24.1 24.06 24.1 3100 24.1 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240523 0 22.94 22.94 22.81 22.81 3000 22.81 down down correct
GALT.US Galectin Therapeutics Inc 20240523 0 3.09 3.16 2.99 3.05 78873 3.05 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240523 0 7.91 8.01 7.83 7.89 150027 7.89 down down correct
GAMC.US Golden Arrow Merger Corp 20240523 0 11.015 11.015 11.015 11.015 15 11.015
GAMCU.US Golden Arrow Merger Corp 20240523 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240523 0 0.17 0.17 0.165 0.165 0 0.165 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20240523 0 1.33 1.38 1.31 1.34 148018 1.34 up up correct
GAN.US GAN Limited 20240523 0 1.34 1.34 1.32 1.33 99463 1.33 down down correct
GANX.US Gain Therapeutics Inc 20240523 0 2.41 2.59 2.385 2.45 80455 2.45 up up correct
GASS.US StealthGas Inc 20240523 0 6.98 7.23 6.85 6.87 231388 6.87 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240523 0 10.7 10.8 10.68 10.8 3 10.8 up up correct
GATEU.US Marblegate Acquisition Corp. Unit 20240523 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240523 0 0.039 0.039 0.039 0.039 0 0.039
GBCI.US Glacier Bancorp Inc 20240523 0 38.76 38.76 37.52 37.75 352887 37.75 down down correct
GBDC.US Golub Capital BDC Inc 20240523 0 16.25 16.28 16.09 16.11 606983 16.11 down down correct
GBIO.US Generation Bio Co 20240523 0 3.4 3.44 3.1 3.13 139085 3.13 down down correct
GBLI.US Global Indemnity Group LLC 20240523 0 30.9 31.13 30.18 30.95 4384 30.95 up up correct
GBNY.US Generations Bancorp NY Inc 20240523 0 10.5 10.5 10.5 10.5 42 10.5
GCBC.US Greene County Bancorp Inc 20240523 0 31.95 32.2 31.21 31.21 32363 31.21 down down correct
GCMG.US GCM Grosvenor Inc 20240523 0 9.88 9.88 9.75 9.82 102080 9.82 down down correct
GCMGW.US GCM Grosvenor Inc 20240523 0 0.4701 0.5225 0.47 0.515 18400 0.515 up up correct
GCREX.US Griffin Institutional Access Real Estate 20240523 0 22.97 22.97 22.97 22.97 0 22.97
GDEN.US Golden Entertainment Inc 20240523 0 28.89 29.095 28.2 28.41 498440 28.41 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240523 0 2.072 2.18 2.06 2.18 2019 2.18 up up correct
GDRX.US GoodRx Holdings Inc 20240523 0 7.8 7.8 7.16 7.24 1461418 7.24 down down correct
GDS.US GDS Holdings Limited 20240523 0 8.01 8.075 7.611 7.81 1405544 7.81 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20240523 0 10.15 10.35 10.06 10.17 637983 10.17 up down incorrect
GECC.US Great Elm Capital Corporation 20240523 0 10.2504 10.2999 10.2 10.23 5894 10.23 down up incorrect
GECCM.US GECCM 20240523 0 25.22 25.24 25.13 25.24 1400 25.24 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240523 0 24.7 24.7 24.7 24.7 300 24.7
GEG.US Great Elm Group Inc 20240523 0 1.75 1.7575 1.75 1.75 30642 1.75
GENC.US Gencor Industries Inc 20240523 0 19.92 19.9325 19.41 19.57 24618 19.57 down up incorrect
GENE.US Genetic Technologies Limited 20240523 0 2.31 2.3417 2.15 2.18 14262 2.18 down up incorrect
GEOS.US Geospace Technologies Corporation 20240523 0 10.02 10.29 9.93 10.05 73070 10.05 up down incorrect
GERN.US Geron Corporation 20240523 0 3.67 3.68 3.46 3.49 9227097 3.49 down up incorrect
GEVO.US Gevo Inc 20240523 0 0.71 0.71 0.6661 0.6688 2435429 0.6688 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240523 0 3.01 3.01 2.7 2.77 100888 2.77 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240523 0 50.85 51.7 49.903 50.49 12350800 50.49 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240523 0 33 33.39 30.77 30.99 2206596 30.99 down down correct
GH.US Guardant Health Inc 20240523 0 22.51 22.51 22.51 22.51 729 22.51
GHRS.US GH Research PLC Ordinary Shares 20240523 0 12.4537 13.35 12.4537 13.33 43485 13.33 up up correct
GHSI.US Guardion Health Sciences Inc 20240523 0 9.1 9.24 8.85 9.105 16207 9.105 up up correct
GIFI.US Gulf Island Fabrication Inc 20240523 0 6.85 6.8634 6.39 6.48 52779 6.48 down down correct
GIGM.US GigaMedia Limited 20240523 0 1.34 1.3701 1.31 1.34 8656 1.34
GIII.US G 20240523 0 28.07 28.14 27.61 28.01 560235 28.01 down down correct
GILD.US Gilead Sciences Inc 20240523 0 67.56 67.63 66.01 66.17 5625300 66.17 down down correct
GILT.US Gilat Satellite Networks Ltd 20240523 0 5.28 5.3 5.2 5.24 70581 5.24 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240523 0 4.56 4.6 4.56 4.6 10494 4.6 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20240523 0 0.3401 0.3401 0.3401 0.3401 1 0.3401
GIREX.US Griffin Institutional Access Real Estate 20240523 0 24.53 24.53 24.53 24.53 0 24.53
GLAD.US Gladstone Capital Corporation 20240523 0 22.14 22.1799 22.0022 22.02 75855 22.02 down down correct
GLBE.US Global 20240523 0 30.73 30.935 29.32 29.45 1391937 29.45 down down correct
GLBFX.US GL Beyond Income Fund 20240523 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240523 0 2.02 2.13 2 2.09 85695 2.09 up up correct
GLBZ.US Glen Burnie Bancorp 20240523 0 4.35 4.57 3.7401 4.1053 27054 4.1053 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240523 0 9.26 9.37 9.05 9.16 375170 9.16 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240523 0 0.386 0.4145 0.3852 0.39 36564 0.39 up up correct
GLNG.US Golar LNG Limited 20240523 0 26.78 27.28 26.41 26.48 1378763 26.48 down down correct
GLPG.US Galapagos NV 20240523 0 28.2 28.2 27.62 27.65 104539 27.65 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240523 0 45.57 45.6032 44.48 44.5 682970 44.5 down down correct
GLRE.US Greenlight Capital Re Ltd 20240523 0 13.33 13.44 13.14 13.17 59450 13.17 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240523 0 24.14 24.14 24.14 24.14 0 24.14
GLSI.US Greenwich LifeSciences Inc 20240523 0 13.63 13.7 12.59 13.08 30726 13.08 down down correct
GLTO.US Galecto Inc 20240523 0 0.61 0.64 0.61 0.6247 101270 0.6247 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240523 0 4.17 4.33 3.95 3.99 190516 3.99 down down correct
GLYC.US GlycoMimetics Inc 20240523 0 0.28 0.2891 0.262 0.2732 1501691 0.2732 down down correct
GMBL.US Esports Entertainment Group Inc 20240523 0 0.68 0.8 0.65 0.66 5800 0.66 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240523 0 0.2 0.2 0.1 0.1 90 0.1 down down correct
GMBLW.US Esports Entertainment Group Inc 20240523 0 0.0071 0.0161 0.0071 0.0161 418 0.0161 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240523 0 23.64 23.64 23.64 23.64 0 23.64
GNFT.US Genfit SA 20240523 0 4.64 4.6999 4.41 4.57 32925 4.57 down down correct
GNLN.US Greenlane Holdings Inc 20240523 0 0.5427 0.5657 0.5325 0.5508 104279 0.5508 up up correct
GNPX.US Genprex Inc 20240523 0 2.33 2.4 2.16 2.21 43455 2.21 down down correct
GNSS.US Genasys Inc 20240523 0 1.82 1.82 1.68 1.71 32678 1.71 down up incorrect
GNTX.US Gentex Corporation 20240523 0 34.36 34.365 33.78 33.81 1465162 33.81 down up incorrect
GNTY.US Guaranty Bancshares Inc 20240523 0 30 30 29.16 29.31 22153 29.31 down up incorrect
GO.US Grocery Outlet Holding Corp 20240523 0 22.8 23.06 22.5 22.65 1612611 22.65 down up incorrect
GOCO.US GoHealth Inc 20240523 0 9.84 9.945 9.6 9.8 24074 9.8 down up incorrect
GOEV.US Canoo Inc 20240523 0 2.58 2.59 2.35 2.36 2220416 2.36 down up incorrect
GOEVW.US Canoo Holdings Ltd 20240523 0 0.0733 0.0733 0.0609 0.0725 45155 0.0725 down up incorrect
GOGL.US Golden Ocean Group Limited 20240523 0 14.38 14.38 13.93 14.04 2678359 14.04 down up incorrect
GOGO.US Gogo Inc 20240523 0 10.63 10.7 10.165 10.19 560275 10.19 down up incorrect
GOOD.US Gladstone Commercial Corporation 20240523 0 14.42 14.42 14.1 14.15 146086 14.15 down up incorrect
GOODN.US Gladstone Commercial Corporation 20240523 0 22.38 22.485 22.35 22.45 2700 22.45 up down incorrect
GOOG.US Alphabet Inc 20240523 0 178.78 179.91 174.54 175.06 14928360 175.06 down up incorrect
GOOGL.US Alphabet Inc 20240523 0 177.07 178.25 172.95 173.55 21024939 173.55 down down correct
GOSS.US Gossamer Bio Inc 20240523 0 0.64 0.6533 0.622 0.6368 1022815 0.6368 down down correct
GOVX.US GeoVax Labs Inc 20240523 0 2.02 2.07 1.66 1.69 626358 1.69 down down correct
GOVXW.US GeoVax Labs Inc 20240523 0 0.06 0.06 0.06 0.06 3608 0.06
GP.US GreenPower Motor Company Inc 20240523 0 1.26 1.29 1.22 1.22 65948 1.22 down down correct
GPRE.US Green Plains Inc 20240523 0 19.4 19.58 18.41 18.56 820999 18.56 down down correct
GPRO.US GoPro Inc 20240523 0 1.56 1.57 1.47 1.49 3116554 1.49 down down correct
GRBK.US Green Brick Partners Inc 20240523 0 54.71 54.84 53.87 54.22 355414 54.22 down down correct
GREE.US Greenidge Generation Holdings Inc 20240523 0 2.92 2.96 2.7 2.81 109034 2.81 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240523 0 9.1 9.258 9.1 9.2 2800 9.2 up down incorrect
GRFS.US Grifols S.A 20240523 0 7.13 7.2 7.04 7.11 819151 7.11 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240523 0 25.08 25.08 25.08 25.08 0 25.08
GRIN.US Grindrod Shipping Holdings Ltd 20240523 0 13.65 13.65 13.55 13.57 20779 13.57 down up incorrect
GRMN.US Garmin Ltd 20240523 0 162.27 163.39 160.81 162.73 890133 162.73 up down incorrect
GRNQ.US Greenpro Capital Corp 20240523 0 1.22 1.2437 1.18 1.21 10272 1.21 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20240523 0 0.559 0.56 0.53 0.53 47127 0.53 down up incorrect
GROW.US U.S. Global Investors Inc 20240523 0 2.66 2.68 2.62 2.6382 12278 2.6382 down up incorrect
GRPN.US Groupon Inc 20240523 0 16.6 16.74 16.03 16.35 927160 16.35 down up incorrect
GRTS.US Gritstone bio Inc 20240523 0 0.8368 0.8499 0.8104 0.8223 2259026 0.8223 down up incorrect
GRTX.US Galera Therapeutics Inc 20240523 0 0.19 0.19 0.1755 0.178 291216 0.178 down up incorrect
GRVY.US Gravity Co. Ltd 20240523 0 73.32 75.31 72.05 73.02 64611 73.02 down up incorrect
GRWG.US GrowGeneration Corp 20240523 0 2.5 2.545 2.45 2.47 747221 2.47 down down correct
GSBC.US Great Southern Bancorp Inc 20240523 0 52.93 53.135 51.345 51.75 25555 51.75 down down correct
GSHD.US Goosehead Insurance Inc 20240523 0 63.32 63.32 59.03 59.87 415468 59.87 down down correct
GSIT.US GSI Technology Inc 20240523 0 2.83 2.8708 2.69 2.72 176684 2.72 down down correct
GSM.US Ferroglobe PLC 20240523 0 6.08 6.08 5.77 5.78 1490244 5.78 down down correct
GSRDX.US GSRDX 20240523 0 8.28 8.28 8.28 8.28 0 8.28
GSREX.US GSREX 20240523 0 8.26 8.26 8.26 8.26 0 8.26
GSRHX.US GSRHX 20240523 0 8.73 8.73 8.73 8.73 0 8.73
GSRJX.US GSRJX 20240523 0 8.28 8.28 8.28 8.28 0 8.28
GSRQX.US GSRQX 20240523 0 8.44 8.44 8.44 8.44 0 8.44
GT.US The Goodyear Tire & Rubber Company 20240523 0 12.59 12.6 12.125 12.22 1942853 12.22 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240523 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240523 0 4.5 4.689 3.7101 3.9 285094 3.9 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240523 0 1.62 1.62 1.54 1.55 25004 1.55 down down correct
GTHX.US G1 Therapeutics Inc 20240523 0 4.33 4.33 4.1405 4.22 528164 4.22 down down correct
GTIM.US Good Times Restaurants Inc 20240523 0 2.67 2.75 2.66 2.67 13053 2.67
GTLB.US GitLab Inc. Class A Common Stock 20240523 0 58.4 58.7299 56.24 56.99 1942392 56.99 down down correct
GTX.US Garrett Motion Inc 20240523 0 8.93 9.03 8.85 8.88 685190 8.88 down down correct
GURE.US Gulf Resources Inc 20240523 0 1.58 1.6 1.455 1.48 93037 1.48 down down correct
GVP.US GSE Systems Inc 20240523 0 3.52 3.6 3.17 3.3562 30745 3.3562 down down correct
GWRS.US Global Water Resources Inc 20240523 0 12.82 12.8499 12.315 12.32 19225 12.32 down down correct
GYRO.US Gyrodyne LLC 20240523 0 7.84 7.85 7.81 7.84 645 7.84
HA.US Hawaiian Holdings Inc 20240523 0 13.53 13.56 13.33 13.41 403013 13.41 down down correct
HAFC.US Hanmi Financial Corporation 20240523 0 16.12 16.12 15.555 15.64 160826 15.64 down down correct
HAIN.US The Hain Celestial Group Inc 20240523 0 7.3 7.31 7.07 7.15 569149 7.15 down down correct
HALO.US Halozyme Therapeutics Inc 20240523 0 45.44 45.56 43.75 43.92 1172741 43.92 down down correct
HAS.US Hasbro Inc 20240523 0 62.5 62.65 59.6 60.35 1775245 60.35 down down correct
HAYN.US Haynes International Inc 20240523 0 58.7 58.96 58.59 58.89 186332 58.89 up up correct
HBAN.US Huntington Bancshares Incorporated 20240523 0 13.965 13.98 13.545 13.58 12008690 13.58 down down correct
HBANM.US Huntington Bancshares Incorporated 20240523 0 21.83 22.075 21.79 21.79 9500 21.79 down down correct
HBANP.US Huntington Bancshares Incorporated 20240523 0 17.81 17.889 17.32 17.32 69300 17.32 down down correct
HBCP.US Home Bancorp Inc 20240523 0 37.83 37.99 36.03 36.6 24508 36.6 down down correct
HBIO.US Harvard Bioscience Inc 20240523 0 3.35 3.37 3.14 3.18 119811 3.18 down down correct
HBNC.US Horizon Bancorp Inc 20240523 0 12.69 12.73 12.2 12.24 126519 12.24 down down correct
HBT.US HBT Financial Inc 20240523 0 19.62 19.81 19.25 19.25 34794 19.25 down down correct
HCAT.US Health Catalyst Inc 20240523 0 6.9 6.9 6.55 6.65 357083 6.65 down down correct
HCKT.US The Hackett Group Inc 20240523 0 21.53 21.86 21.13 21.35 97347 21.35 down down correct
HCM.US HUTCHMED (China) Limited 20240523 0 18 19.055 18 18.72 172330 18.72 up down incorrect
HCSG.US Healthcare Services Group Inc 20240523 0 11.35 11.35 10.77 10.9 478151 10.9 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20240523 0 0.72 0.75 0.72 0.7492 24872 0.7492 up down incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240523 0 10.52 10.52 10.52 10.52 0 10.52
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240523 0 11.24 11.24 11.24 11.24 0 11.24
HCWB.US HCW Biologics Inc. Common Stock 20240523 0 1.1 1.1 1.1 1.1 15764 1.1
HDSN.US Hudson Technologies Inc 20240523 0 9.86 9.95 9.51 9.55 473498 9.55 down up incorrect
HEAR.US Turtle Beach Corporation 20240523 0 16.55 16.6 15.75 15.86 314411 15.86 down up incorrect
HEES.US H&E Equipment Services Inc 20240523 0 48.89 48.89 47.395 47.57 309108 47.57 down up incorrect
HELE.US Helen of Troy Limited 20240523 0 105.81 105.81 103.27 103.54 306389 103.54 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240523 0 1.15 1.2 1.12 1.14 18691 1.14 down down correct
HEPS.US D 20240523 0 1.72 1.73 1.65 1.67 691100 1.67 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240523 0 11.23 11.25 11.23 11.25 1252 11.25 up up correct
HFFG.US HF Foods Group Inc 20240523 0 3.15 3.3899 3.06 3.15 93393 3.15
HFWA.US Heritage Financial Corporation 20240523 0 18.72 18.92 18.1 18.22 177657 18.22 down down correct
HGBL.US Heritage Global Inc 20240523 0 2.2 2.35 2.18 2.31 97374 2.31 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240523 0 11.48 11.48 11.48 11.48 1 11.48
HHGCU.US HHG Capital Corp Unit 20240523 0 11.35 11.35 11.35 11.35 500 11.35
HIBB.US Hibbett Inc 20240523 0 86.36 86.465 86.26 86.3 313281 86.3 down down correct
HIFS.US Hingham Institution for Savings 20240523 0 170 170.01 165.715 169.28 9966 169.28 down down correct
HIHO.US Highway Holdings Limited 20240523 0 2.12 2.13 2.12 2.13 573 2.13 up up correct
HIMX.US Himax Technologies Inc 20240523 0 6.76 6.78 6.4 6.45 758563 6.45 down down correct
HITI.US High Tide Inc. Common Shares 20240523 0 2.44 2.45 2.25 2.3 548945 2.3 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20240523 0 2.66 2.66 2.48 2.49 1551690 2.49 down down correct
HLIT.US Harmonic Inc 20240523 0 11.69 11.73 11.41 11.49 929551 11.49 down down correct
HLMN.US Hillman Solutions Corp 20240523 0 9.38 9.4275 9.07 9.17 793753 9.17 down down correct
HLNE.US Hamilton Lane Incorporated 20240523 0 122.72 126.87 119.24 124.22 444462 124.22 up up correct
HLTH.US Cue Health Inc. Common Stock 20240523 0 0.101 0.1105 0.081 0.0943 62877273 0.0943 down down correct
HMNF.US HMN Financial Inc 20240523 0 22.51 22.51 22.3 22.3 2581 22.3 down down correct
HMST.US HomeStreet Inc 20240523 0 9.76 9.89 9.26 9.45 63689 9.45 down down correct
HNNA.US Hennessy Advisors Inc 20240523 0 7.2 7.25 7.2 7.25 917 7.25 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240523 0 23.77 23.77 23.77 23.77 0 23.77
HNRG.US Hallador Energy Company 20240523 0 6.32 6.9 6.3 6.835 1282932 6.835 up up correct
HNST.US The Honest Company Inc 20240523 0 2.66 2.75 2.635 2.66 705427 2.66
HOFT.US Hooker Furniture Corporation 20240523 0 17.76 17.76 17 17.07 34038 17.07 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240523 0 3.03 3.04 2.93 2.98 11274 2.98 down down correct
HOFVW.US Hall of Fame Village LLC 20240523 0 0.0088 0.0089 0.008 0.008 22717 0.008 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240523 0 22.17 22.49 22.04 22.05 357286 22.05 down down correct
HOLX.US Hologic Inc 20240523 0 74.92 74.92 73.665 73.99 1314633 73.99 down down correct
HON.US Honeywell International Inc 20240523 0 201.53 201.55 199.22 199.39 2616403 199.39 down down correct
HONE.US HarborOne Bancorp Inc 20240523 0 10.78 10.79 10.485 10.57 94247 10.57 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240523 0 19.92 19.94 19.115 19.24 17758090 19.24 down down correct
HOOK.US HOOKIPA Pharma Inc 20240523 0 0.98 1.05 0.96 1.04 1652899 1.04 up up correct
HOPE.US Hope Bancorp Inc 20240523 0 10.65 10.65 10.24 10.3 427461 10.3 down down correct
HOTH.US Hoth Therapeutics Inc 20240523 0 1.19 1.195 1.16 1.16 17683 1.16 down down correct
HOWL.US Werewolf Therapeutics Inc 20240523 0 4.89 5.16 4.8239 5.16 130707 5.16 up up correct
HPK.US HighPeak Energy Inc 20240523 0 15.06 15.425 14.68 14.7 306774 14.7 down down correct
HPKEW.US HighPeak Energy Inc 20240523 0 5.79 5.98 5.4 5.98 2200 5.98 up up correct
HQI.US HireQuest Inc 20240523 0 13.35 13.35 12.74 12.74 8786 12.74 down down correct
HQY.US HealthEquity Inc 20240523 0 79.46 80.69 79.29 79.84 504449 79.84 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240523 0 30.39 30.39 29.11 29.35 214636 29.35 down down correct
HROW.US Harrow Health Inc 20240523 0 17.31 18.25 17.08 17.5 545275 17.5 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240523 0 24.83 25.12 24.781 24.92 6100 24.92 up up correct
HRTX.US Heron Therapeutics Inc 20240523 0 3.51 3.585 3.38 3.47 1918380 3.47 down down correct
HRZN.US Horizon Technology Finance Corporation 20240523 0 11.57 11.5739 11.475 11.51 189982 11.51 down down correct
HSDT.US Helius Medical Technologies Inc 20240523 0 1.39 1.42 1.25 1.28 138955 1.28 down down correct
HSIC.US Henry Schein Inc 20240523 0 72.19 73.01 71.34 71.52 876845 71.52 down down correct
HSII.US Heidrick & Struggles International Inc 20240523 0 35.72 35.92 35.04 35.81 190812 35.81 up up correct
HSON.US Hudson Global Inc 20240523 0 15.87 15.87 15.87 15.87 380 15.87
HST.US Host Hotels & Resorts Inc 20240523 0 18.5 18.52 18.095 18.15 5460856 18.15 down down correct
HSTM.US HealthStream Inc 20240523 0 27.34 27.34 26.6001 26.99 80359 26.99 down down correct
HSTO.US Histogen Inc 20240523 0 0.17 0.17 0.17 0.17 600 0.17
HTBI.US HomeTrust Bancshares Inc 20240523 0 28.8 28.88 28.08 28.1 50354 28.1 down down correct
HTBK.US Heritage Commerce Corp 20240523 0 8.33 8.3449 8.1 8.15 640962 8.15 down down correct
HTHT.US Huazhu Group Limited 20240523 0 36.05 36.89 35.82 36.05 1869712 36.05
HTIA.US Healthcare Trust Inc 20240523 0 14.96 15 14.86 14.86 2500 14.86 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240523 0 14.27 14.275 13.993 14.1 6900 14.1 down down correct
HTLD.US Heartland Express Inc 20240523 0 11.61 11.61 11.26 11.33 406862 11.33 down down correct
HTLF.US Heartland Financial USA Inc 20240523 0 44.49 44.95 43.46 43.49 249709 43.49 down down correct
HTLFP.US Heartland Financial USA Inc 20240523 0 25.122 25.14 25.02 25.02 7000 25.02 down down correct
HTOO.US Fusion Fuel Green PLC 20240523 0 1.2 1.22 1.17 1.19 50087 1.19 down down correct
HTOOW.US Fusion Fuel Green PLC 20240523 0 0.081 0.086 0.071 0.071 13300 0.071 down down correct
HUBG.US Hub Group Inc 20240523 0 42.92 42.99 41.8 42.32 344900 42.32 down down correct
HUDI.US Huadi International Group Co. Ltd 20240523 0 2.66 2.76 2.6222 2.64 14072 2.64 down down correct
HUGE.US FSD Pharma Inc 20240523 0 0.345 0.3588 0.334 0.3587 101143 0.3587 up up correct
HUIZ.US Huize Holding Limited 20240523 0 0.83 0.85 0.75 0.8 75530 0.8 down down correct
HUMA.US Humacyte Inc 20240523 0 7.65 7.68 7.125 7.21 2221502 7.21 down down correct
HUMAW.US Humacyte Inc 20240523 0 2 2 1.65 1.65 19288 1.65 down down correct
HURC.US Hurco Companies Inc 20240523 0 17.36 17.47 17.04 17.41 103725 17.41 up up correct
HURN.US Huron Consulting Group Inc 20240523 0 85.17 85.73 84.87 85.58 91947 85.58 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240523 0 10 10.03 8.86 8.86 3731569 8.86 down down correct
HWBK.US Hawthorn Bancshares Inc 20240523 0 19.6325 19.6325 18.37 18.78 16608 18.78 down down correct
HWC.US Hancock Whitney Corporation 20240523 0 47.02 47.345 45.72 45.91 339611 45.91 down down correct
HWCPZ.US HWCPZ 20240523 0 23.74 23.74 23.34 23.565 43500 23.565 down down correct
HWKN.US Hawkins Inc 20240523 0 87.87 88.15 86.55 87.73 175754 87.73 down down correct
HYAC.US Haymaker Acquisition Corp. III 20240523 0 10.51 10.53 10.51 10.53 3675 10.53 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20240523 0 0.8 0.8422 0.79 0.79 201168 0.79 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240523 0 3.35 3.5 3.3031 3.34 210767 3.34 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240523 0 0.025 0.03 0.023 0.024 232300 0.024 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20240523 0 0.019 0.0194 0.0152 0.0189 44729 0.0189 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240523 0 0.5202 0.525 0.512 0.512 200438 0.512 down down correct
HYZNW.US HYZON Motors Inc 20240523 0 0.0303 0.044 0.029 0.0293 75278 0.0293 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240523 0 28.91 29.575 28.275 28.51 1207160 28.51 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240523 0 9.86 9.89 9.65 9.7 1857716 9.7 down down correct
IBCP.US Independent Bank Corporation 20240523 0 26.01 26.01 25.07 25.1 81203 25.1 down down correct
IBEX.US IBEX Limited 20240523 0 15.45 15.57 15.3 15.41 53894 15.41 down down correct
IBKR.US Interactive Brokers Group Inc 20240523 0 125.66 127 123.24 124.42 891787 124.42 down down correct
IBOC.US International Bancshares Corporation 20240523 0 58.36 59.29 56.96 57.25 149124 57.25 down up incorrect
IBRX.US ImmunityBio Inc 20240523 0 6.89 6.93 6.54 6.68 3452936 6.68 down up incorrect
IBTX.US Independent Bank Group Inc 20240523 0 46.67 47.08 45.15 45.26 478683 45.26 down up incorrect
ICAD.US iCAD Inc 20240523 0 1.6 1.64 1.5601 1.61 147522 1.61 up down incorrect
ICCC.US ImmuCell Corporation 20240523 0 4.65 4.7 4.56 4.56 4781 4.56 down up incorrect
ICCH.US ICC Holdings Inc 20240523 0 15.3 15.3 15.3 15.3 3 15.3
ICCM.US Icecure Medical 20240523 0 1.07 1.0824 1.02 1.04 104682 1.04 down up incorrect
ICFI.US ICF International Inc 20240523 0 143.24 144.3368 141.97 142.67 88167 142.67 down up incorrect
ICHR.US Ichor Holdings Ltd 20240523 0 39.71 39.71 38 38.41 259828 38.41 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20240523 0 1.2501 1.2601 1.24 1.25 19807 1.25 down up incorrect
ICLR.US ICON Public Limited Company 20240523 0 319.74 321.58 315.9 320 651779 320 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20240523 0 3.15 3.24 3.1 3.198 136500 3.198 up up correct
ICUI.US ICU Medical Inc 20240523 0 105.33 105.67 101.3 104.29 226067 104.29 down down correct
IDCC.US InterDigital Inc 20240523 0 110.67 110.67 109.235 109.88 284951 109.88 down down correct
IDEX.US Ideanomics Inc 20240523 0 1.07 1.07 0.99 1.03 307953 1.03 down down correct
IDN.US Intellicheck Inc 20240523 0 3.33 3.33 3.01 3.08 55903 3.08 down down correct
IDXX.US IDEXX Laboratories Inc 20240523 0 522.01 524.82 511.78 516.1 503800 516.1 down down correct
IDYA.US IDEAYA Biosciences Inc 20240523 0 41.58 41.58 38.23 38.45 1002942 38.45 down down correct
IEP.US Icahn Enterprises L.P 20240523 0 16.47 16.48 16.23 16.29 542335 16.29 down down correct
IESC.US IES Holdings Inc 20240523 0 162.44 164.27 157.3401 158.67 129465 158.67 down down correct
IFBD.US Infobird Co. Ltd 20240523 0 3.93 4.1199 3.8314 3.92 61765 3.92 down down correct
IFMK.US iFresh Inc 20240523 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
IFRX.US InflaRx N.V 20240523 0 1.6 1.63 1.45 1.48 263047 1.48 down down correct
IGIC.US International General Insurance Holdings Ltd 20240523 0 14.26 14.4 14.22 14.22 31684 14.22 down down correct
IGMS.US IGM Biosciences Inc 20240523 0 11.48 11.595 9.89 10.045 549647 10.045 down down correct
IHRT.US iHeartMedia Inc 20240523 0 1.02 1.02 0.8928 0.906 3088376 0.906 down down correct
III.US Information Services Group Inc 20240523 0 3.17 3.2 3.13 3.15 97733 3.15 down down correct
IIIV.US i3 Verticals Inc 20240523 0 19.33 19.33 18.75 18.93 165217 18.93 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240523 0 2.23 2.23 2.06 2.14 70222 2.14 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240523 0 0.6 0.64 0.57 0.57 900 0.57 down down correct
IKNA.US Ikena Oncology Inc 20240523 0 1.37 1.37 1.28 1.28 137391 1.28 down down correct
IKT.US Inhibikase Therapeutics Inc 20240523 0 1.89 1.89 1.7703 1.83 28337 1.83 down down correct
ILMN.US Illumina Inc 20240523 0 106.69 107.365 104.66 105.85 1689787 105.85 down down correct
ILPT.US Industrial Logistics Properties Trust 20240523 0 3.92 3.945 3.76 3.845 539105 3.845 down down correct
IMAB.US I 20240523 0 1.76 1.775 1.74 1.75 109264 1.75 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240523 0 11.45 11.5 11.45 11.5 1209 11.5 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20240523 0 12.11 12.11 12.11 12.11 0 12.11
IMCC.US IM Cannabis Corp 20240523 0 0.62 0.63 0.572 0.59 161778 0.59 down up incorrect
IMCR.US Immunocore Holdings plc 20240523 0 50.15 50.5 47.89 47.98 1182351 47.98 down up incorrect
IMKTA.US Ingles Markets Incorporated 20240523 0 74.07 74.15 72.75 73.35 63973 73.35 down up incorrect
IMMP.US Immutep Limited 20240523 0 3.14 3.14 2.9 2.99 242912 2.99 down up incorrect
IMMR.US Immersion Corporation 20240523 0 9.91 9.925 9.6315 9.75 495862 9.75 down down correct
IMNM.US Immunome Inc 20240523 0 14.73 14.88 13.99 14.34 767701 14.34 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240523 0 27.31 27.5 27.2 27.3 11946 27.3 down down correct
IMRN.US Immuron Limited 20240523 0 2.26 2.315 2.26 2.3127 1263 2.3127 up up correct
IMRX.US Immuneering Corporation 20240523 0 1.55 1.55 1.41 1.42 170367 1.42 down down correct
IMTE.US Integrated Media Technology Limited 20240523 0 2.055 2.11 1.99 2.07 3032 2.07 up up correct
IMTX.US Immatics N.V 20240523 0 10.3 10.35 9.79 9.82 638639 9.82 down down correct
IMTXW.US immatics biotechnologies GmbH 20240523 0 2 2 2 2 102 2
IMUX.US Immunic Inc 20240523 0 1.279 1.28 1.23 1.24 109868 1.24 down down correct
IMVT.US Immunovant Inc 20240523 0 29.82 29.82 28.28 28.39 808917 28.39 down down correct
IMXI.US International Money Express Inc 20240523 0 20.76 20.945 20.5 20.88 164091 20.88 up up correct
INAB.US IN8bio Inc. Common Stock 20240523 0 1.03 1.05 1.0169 1.0399 24335 1.0399 up up correct
INBK.US First Internet Bancorp 20240523 0 31.45 31.5 30.315 30.66 32528 30.66 down down correct
INBKZ.US INBKZ 20240523 0 24.183 24.25 24.183 24.25 2600 24.25 up up correct
INBX.US Inhibrx Inc 20240523 0 34.44 34.48 34.19 34.19 763582 34.19 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240523 0 3.15 3.18 3.0558 3.125 36644 3.125 down down correct
INCY.US Incyte Corporation 20240523 0 57.87 58.19 57.28 57.45 2205958 57.45 down up incorrect
INDB.US Independent Bank Corp 20240523 0 54.21 54.28 51 51.29 298896 51.29 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20240523 0 6.56 6.7176 6.12 6.2 1994673 6.2 down up incorrect
INDP.US Indaptus Therapeutics Inc 20240523 0 2.5 2.56 2.36 2.36 30644 2.36 down up incorrect
INFN.US Infinera Corporation 20240523 0 5.14 5.2 5.045 5.11 1956699 5.11 down down correct
INGN.US Inogen Inc 20240523 0 8.65 8.65 8.212 8.25 112982 8.25 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240523 0 0.97 1.02 0.97 0.985 92406 0.985 up up correct
INM.US InMed Pharmaceuticals Inc 20240523 0 0.35 0.3601 0.301 0.315 827903 0.315 down down correct
INMB.US INmune Bio Inc 20240523 0 10.66 10.7 9.76 10.12 104051 10.12 down down correct
INMD.US InMode Ltd 20240523 0 19.16 19.175 18.405 18.45 1118552 18.45 down down correct
INN.US PF 20240523 0 19.46 19.6 17.69 19.2 69769 19.2 down down correct
INNV.US InnovAge Holding Corp 20240523 0 4.56 4.64 4.45 4.5 29160 4.5 down down correct
INO.US Inovio Pharmaceuticals Inc 20240523 0 11.28 11.41 10.86 10.96 316160 10.96 down down correct
INOD.US Innodata Inc 20240523 0 13.15 13.37 12.63 12.89 457781 12.89 down down correct
INOV.US Inovalon Holdings Inc 20240523 0 28.28 28.345 28.28 28.345 419 28.345 up up correct
INSE.US Inspired Entertainment Inc 20240523 0 8.75 8.9205 8.65 8.87 156344 8.87 up up correct
INSG.US Inseego Corp 20240523 0 6.88 7.005 6.2617 6.59 163460 6.59 down down correct
INSM.US Insmed Incorporated 20240523 0 24.2 24.335 23.58 23.6 1798639 23.6 down down correct
INTA.US Intapp Inc. Common Stock 20240523 0 37.39 37.43 36.1 36.6 886044 36.6 down down correct
INTC.US Intel Corporation 20240523 0 31.445 31.57 29.87 30.08 62014551 30.08 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240523 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240523 0 24.6 24.665 23.7 24.44 5526 24.44 down down correct
INTU.US Intuit Inc 20240523 0 675 676.62 659.5 662.26 1886200 662.26 down down correct
INTZ.US Intrusion Inc 20240523 0 1.61 1.67 1.6 1.63 48763 1.63 up up correct
INVA.US Innoviva Inc 20240523 0 16.06 16.06 15.67 15.79 403876 15.79 down down correct
INVE.US Identiv Inc 20240523 0 4.47 4.49 4.08 4.14 141538 4.14 down down correct
INVO.US INVO Bioscience Inc 20240523 0 0.89 0.8903 0.85 0.8701 111930 0.8701 down down correct
INVZ.US Innoviz Technologies Ltd 20240523 0 1.11 1.12 1.07 1.08 1320458 1.08 down down correct
INVZW.US Innoviz Technologies Ltd 20240523 0 0.2 0.2373 0.2 0.2373 200 0.2373 up up correct
INZY.US Inozyme Pharma Inc 20240523 0 4.73 4.755 4.54 4.56 312405 4.56 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240523 0 1.36 1.4 1.29 1.32 136046 1.32 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240523 0 0.48 0.4842 0.43 0.4301 230695 0.4301 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240523 0 37.04 38.36 36.98 38 1319898 38 up up correct
IOSP.US Innospec Inc 20240523 0 130.12 130.415 127.33 127.79 150829 127.79 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240523 0 10.38 10.38 9.91 10.26 5763524 10.26 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240523 0 1.2 1.2 1.07 1.11 122289 1.11 down down correct
IPAR.US Inter Parfums Inc 20240523 0 118.18 120.79 117.5707 117.97 124771 117.97 down down correct
IPDN.US Professional Diversity Network Inc 20240523 0 0.72 0.72 0.66 0.6731 64337 0.6731 down down correct
IPGP.US IPG Photonics Corporation 20240523 0 87.73 88.03 85.68 86.03 149481 86.03 down down correct
IPHA.US Innate Pharma S.A 20240523 0 3.0476 3.0482 2.6 2.96 23570 2.96 down down correct
IPSC.US Century Therapeutics Inc. 20240523 0 3.31 3.325 3.02 3.12 69357 3.12 down down correct
IPW.US iPower Inc. 20240523 0 1.3 1.75 1.3 1.49 613164 1.49 up up correct
IPWR.US Ideal Power Inc 20240523 0 7.43 7.468 7.21 7.3 7014 7.3 down down correct
IQ.US iQIYI Inc 20240523 0 4.9 4.915 4.68 4.77 7543005 4.77 down down correct
IRBT.US iRobot Corporation 20240523 0 10.36 10.36 9.45 9.63 1345686 9.63 down down correct
IRDM.US Iridium Communications Inc 20240523 0 30.45 30.605 29.305 29.32 551309 29.32 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20240523 0 7.78 7.8398 7.06 7.07 10447710 7.07 down up incorrect
IRIX.US IRIDEX Corporation 20240523 0 2.57 2.5875 2.45 2.49 43746 2.49 down up incorrect
IRMD.US IRadimed Corporation 20240523 0 43.52 43.58 41.97 42.22 25457 42.22 down up incorrect
IROQ.US IF Bancorp Inc 20240523 0 16.85 16.85 16.85 16.85 155 16.85
IRTC.US iRhythm Technologies Inc 20240523 0 91.07 91.07 86.4 88.04 509443 88.04 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20240523 0 6.49 6.5 6.04 6.06 2612457 6.06 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20240523 0 0.3869 0.3869 0.2502 0.286 25548279 0.286 down down correct
ISRG.US Intuitive Surgical Inc 20240523 0 402.47 405.38 396.38 398.39 1189539 398.39 down down correct
ISSC.US Innovative Solutions and Support Inc 20240523 0 5.25 5.38 4.91 4.99 91817 4.99 down down correct
ISTR.US Investar Holding Corporation 20240523 0 16.095 16.15 15.85 15.91 21249 15.91 down down correct
ISUN.US iSun Inc 20240523 0 0.089 0.1466 0.0862 0.11 1769340 0.11 up up correct
ITCI.US Intra 20240523 0 70 70 65.82 66.37 913664 66.37 down down correct
ITI.US Iteris Inc 20240523 0 4.65 4.6848 4.49 4.53 131879 4.53 down down correct
ITIC.US Investors Title Company 20240523 0 156.22 158 147.54 150.88 13287 150.88 down up incorrect
ITOS.US iTeos Therapeutics Inc 20240523 0 17.78 17.96 17.4 17.54 388984 17.54 down up incorrect
ITRI.US Itron Inc 20240523 0 108.91 108.91 106.3401 107.1 357416 107.1 down up incorrect
ITRM.US Iterum Therapeutics plc 20240523 0 1.42 1.47 1.35 1.39 101555 1.39 down up incorrect
ITRN.US Ituran Location and Control Ltd 20240523 0 26.77 26.9 26.2718 26.67 19440 26.67 down up incorrect
IVA.US Inventiva S.A 20240523 0 3.68 3.68 3.5 3.5836 10485 3.5836 down up incorrect
IVAC.US Intevac Inc 20240523 0 4.03 4.03 3.92 3.93 77127 3.93 down up incorrect
IXAQU.US IX Acquisition Corp. Unit 20240523 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240523 0 2.64 2.76 2.59 2.75 35944 2.75 up down incorrect
JACK.US Jack in the Box Inc 20240523 0 54 54.01 52.726 53.03 573485 53.03 down up incorrect
JAGX.US Jaguar Health Inc 20240523 0 7.02 7.2481 4.9101 5.13 1316768 5.13 down up incorrect
JAKK.US JAKKS Pacific Inc 20240523 0 19.25 19.25 18.56 18.83 86403 18.83 down up incorrect
JAMF.US Jamf Holding Corp 20240523 0 17.51 17.51 16.36 16.4 1215469 16.4 down up incorrect
JAN.US JanOne Inc 20240523 0 3.2 3.2 2.81 3.05 147684 3.05 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240523 0 45.62 46.13 42.96 43.02 614935 43.02 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240523 0 105.41 105.535 103.395 103.94 796300 103.94 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240523 0 158.5 158.5599 155.43 157.88 958513 157.88 down down correct
JBLU.US JetBlue Airways Corporation 20240523 0 5.76 5.76 5.55 5.6 8788996 5.6 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240523 0 101.32 101.54 100.1 100.98 68524 100.98 down down correct
JCTCF.US Jewett 20240523 0 5.4 5.455 5.32 5.32 3013 5.32 down down correct
JD.US JD.com Inc 20240523 0 31.9 32.33 31.15 31.2 20064900 31.2 down down correct
JFIN.US Jiayin Group Inc 20240523 0 6.72 6.72 6.4214 6.53 28832 6.53 down down correct
JFU.US 9F Inc 20240523 0 2.93 3.11 2.7 2.82 7785 2.82 down down correct
JG.US Aurora Mobile Limited 20240523 0 3 3.19 2.98 3.07 4861 3.07 up up correct
JJSF.US J & J Snack Foods Corp 20240523 0 162.66 164.145 162.055 162.95 73178 162.95 up up correct
JKHY.US Jack Henry & Associates Inc 20240523 0 169.42 169.715 167.92 168.33 422807 167.78 down down correct
JOUT.US Johnson Outdoors Inc 20240523 0 35.78 35.8 34.63 35.4 136268 35.4 down down correct
JPM.US PM 20240523 0 19.1 19.1 18.7 18.79 414347 18.79 down down correct
JRSH.US Jerash Holdings (US) Inc 20240523 0 3.06 3.1 3.055 3.055 9021 3.055 down down correct
JRVR.US James River Group Holdings Ltd 20240523 0 7.84 7.86 7.58 7.67 308998 7.67 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240523 0 19.15 19.15 18.63 18.82 31000 18.82 down down correct
JSPR.US Jasper Therapeutics Inc 20240523 0 23.96 24.387 23.43 23.82 186500 23.82 down down correct
JSPRW.US Jasper Therapeutics Inc 20240523 0 0.1666 0.1897 0.1666 0.1897 3837 0.1897 up up correct
JVA.US Coffee Holding Co. Inc 20240523 0 1.34 1.35 1.28 1.29 16942 1.29 down down correct
JWEL.US Jowell Global Ltd 20240523 0 1.1 1.1393 1.1 1.1393 1373 1.1393 up up correct
JYNT.US The Joint Corp 20240523 0 16.96 17.01 16.6 16.8 58825 16.8 down down correct
JZXN.US Jiuzi Holdings Inc 20240523 0 0.354 0.3701 0.35 0.351 152011 0.351 down down correct
KALA.US Kala Pharmaceuticals Inc 20240523 0 6.62 6.638 6.5 6.5 354910 6.5 down down correct
KALU.US Kaiser Aluminum Corporation 20240523 0 96.19 96.32 94.32 95.44 139295 95.44 down down correct
KALV.US KalVista Pharmaceuticals Inc 20240523 0 11.68 11.69 10.92 11.29 548928 11.29 down down correct
KARO.US Karooooo Ltd 20240523 0 29.02 29.5 29.01 29.02 3371 29.02
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240523 0 1.88 2.0109 1.7 1.78 66257 1.78 down up incorrect
KBNT.US Kubient Inc 20240523 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
KC.US Kingsoft Cloud Holdings Limited 20240523 0 2.95 2.98 2.855 2.905 1177982 2.905 down up incorrect
KDP.US Keurig Dr Pepper Inc 20240523 0 34.07 34.32 33.95 33.98 4483457 33.98 down down correct
KE.US Kimball Electronics Inc 20240523 0 22.56 22.563 22.04 22.38 170379 22.38 down down correct
KELYA.US Kelly Services Inc 20240523 0 22.28 22.46 21.98 22.26 442947 22.26 down down correct
KELYB.US Kelly Services Inc 20240523 0 22.78 22.78 22.78 22.78 0 22.78
KEQU.US Kewaunee Scientific Corporation 20240523 0 41.29 42.8 39.525 42 16847 42 up up correct
KERNW.US Akerna Corp 20240523 0 0.0032 0.0086 0.0032 0.004 14434 0.004 up up correct
KFFB.US Kentucky First Federal Bancorp 20240523 0 3.47 3.47 3.47 3.47 453 3.47
KFRC.US Kforce Inc 20240523 0 61.74 61.82 60.84 61.61 75052 61.61 down down correct
KHC.US The Kraft Heinz Company 20240523 0 36.19 36.26 35.71 35.8 5339700 35.8 down down correct
KIDS.US OrthoPediatrics Corp 20240523 0 33.34 33.34 31.0601 31.73 130313 31.73 down down correct
KINS.US Kingstone Companies Inc 20240523 0 4.87 5.17 4.87 5.09 15853 5.09 up up correct
KIRK.US Kirkland's Inc 20240523 0 1.9 1.905 1.85 1.85 136149 1.85 down down correct
KLAC.US KLA Corporation 20240523 0 788.58 790.515 761.56 765.1 828916 765.1 down down correct
KLDO.US Kaleido Biosciences Inc 20240523 0 0.0001 0.0001 0.0001 0.0001 718 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240523 0 48 48 46.17 46.32 328128 46.32 down down correct
KLTR.US Kaltura Inc. Common Stock 20240523 0 1.2 1.2 1.15 1.18 82492 1.18 down down correct
KLXE.US KLX Energy Services Holdings Inc 20240523 0 5.27 5.39 4.91 4.97 220936 4.97 down down correct
KMDA.US Kamada Ltd 20240523 0 5.24 5.2554 5.21 5.215 7743 5.215 down down correct
KNDI.US Kandi Technologies Group Inc 20240523 0 2.16 2.195 2.16 2.16 53154 2.16
KNSA.US Kiniksa Pharmaceuticals Ltd 20240523 0 19.23 19.43 19.01 19.17 279094 19.17 down down correct
KNSL.US Kinsale Capital Group Inc 20240523 0 393.24 394.16 386.13 387.24 132401 387.24 down down correct
KOD.US Kodiak Sciences Inc 20240523 0 3.24 3.37 3.1 3.11 656895 3.11 down down correct
KOPN.US Kopin Corporation 20240523 0 0.8399 0.842 0.769 0.8015 1853418 0.8015 down down correct
KOSS.US Koss Corporation 20240523 0 5.15 5.1799 4.67 5.005 206734 5.005 down down correct
KPLT.US Katapult Holdings Inc 20240523 0 19.84 20.18 18.6267 18.88 5980 18.88 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240523 0 0.0194 0.0194 0.019 0.019 48862 0.019 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20240523 0 0.5367 0.549 0.5124 0.5328 71322 0.5328 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240523 0 1.1 1.13 1.09 1.09 951124 1.09 down down correct
KRBP.US Kiromic BioPharma Inc 20240523 0 3.22 3.22 3.22 3.22 400 3.22
KRKR.US 36Kr Holdings Inc 20240523 0 0.462 0.462 0.421 0.4214 24207 0.4214 down down correct
KRMD.US Repro Med Systems Inc 20240523 0 2.23 2.24 2.15 2.19 84536 2.19 down down correct
KRNL.US Kernel Group Holdings Inc 20240523 0 10.75 10.9425 10.71 10.9425 2 10.9425 up up correct
KRNLU.US Kernel Group Holdings Inc 20240523 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240523 0 0.0688 0.0688 0.0688 0.0688 2000 0.0688
KRNT.US Kornit Digital Ltd 20240523 0 14.7 14.7 14.26 14.49 369031 14.49 down down correct
KRNY.US Kearny Financial Corp 20240523 0 6.01 6.01 5.665 5.73 290217 5.73 down down correct
KRON.US Kronos Bio Inc 20240523 0 1.02 1.04 0.96 0.97 284879 0.97 down down correct
KROS.US Keros Therapeutics Inc 20240523 0 51.16 51.16 48.26 49.16 267684 49.16 down down correct
KRT.US Karat Packaging Inc 20240523 0 28.59 28.7 27.63 28 52290 28 down down correct
KRUS.US Kura Sushi USA Inc 20240523 0 97.56 97.56 94.39 95.24 111506 95.24 down down correct
KRYS.US Krystal Biotech Inc 20240523 0 169.51 170.049 162.215 163.62 302773 163.62 down down correct
KTCC.US Key Tronic Corporation 20240523 0 4.25 4.3113 4.21 4.25 35779 4.25
KTOS.US Kratos Defense & Security Solutions Inc 20240523 0 21.43 21.65 21.09 21.2 992622 21.2 down down correct
KTRA.US Kintara Therapeutics Inc 20240523 0 0.1885 0.1991 0.1524 0.157 10376910 0.157 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240523 0 6.6 6.78 6.5502 6.5502 1534 6.5502 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240523 0 0.0185 0.0185 0.0184 0.0185 0 0.0185
KURA.US Kura Oncology Inc 20240523 0 22.48 22.57 21.1506 21.43 641504 21.43 down down correct
KVHI.US KVH Industries Inc 20240523 0 5.16 5.165 5.08 5.14 78906 5.14 down down correct
KXIN.US Kaixin Auto Holdings 20240523 0 0.1761 0.179 0.1515 0.154 2013086 0.154 down down correct
KYMR.US Kymera Therapeutics Inc 20240523 0 35.98 35.98 33.72 34.24 495952 34.24 down down correct
KZIA.US Kazia Therapeutics Limited 20240523 0 0.282 0.2851 0.27 0.27 50724 0.27 down down correct
KZR.US Kezar Life Sciences Inc 20240523 0 0.761 0.7939 0.7249 0.7286 524374 0.7286 down down correct
LABP.US Landos Biopharma Inc 20240523 0 22.93 22.94 22.75 22.93 50268 22.93
LAKE.US Lakeland Industries Inc 20240523 0 18.93 19 17.56 17.56 44418 17.56 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240523 0 119.65 120.68 117.97 118.68 571152 118.68 down down correct
LANC.US Lancaster Colony Corporation 20240523 0 187.98 188.265 185.31 185.79 74432 185.79 down down correct
LAND.US Gladstone Land Corporation 20240523 0 13.63 13.635 13.31 13.33 257932 13.33 down down correct
LANDM.US Gladstone Land Corporation 20240523 0 24.1 24.1 24.1 24.1 47 24.1
LANDO.US Gladstone Land Corporation 20240523 0 20.09 20.13 19.521 19.85 24200 19.85 down down correct
LARAX.US LARAX 20240523 0 8.93 8.93 8.93 8.93 0 8.93
LARK.US Landmark Bancorp Inc 20240523 0 19.06 19.06 18.9 18.9 8128 18.9 down down correct
LASR.US nLIGHT Inc 20240523 0 13.16 13.16 12.89 13.04 161957 13.04 down down correct
LAUR.US Laureate Education Inc 20240523 0 16.04 16.2 15.98 16.03 629862 16.03 down down correct
LAZR.US Luminar Technologies Inc 20240523 0 1.58 1.59 1.51 1.52 6639083 1.52 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240523 0 19.73 19.925 18.5714 18.94 250374 18.94 down down correct
LBRDA.US Liberty Broadband Corporation 20240523 0 52.26 52.26 50.831 50.84 108113 50.84 down down correct
LBRDK.US Liberty Broadband Corporation 20240523 0 51.71 51.785 50.54 50.59 996002 50.59 down down correct
LBRDP.US Liberty Broadband Corporation 20240523 0 22.69 22.75 22.55 22.74 6500 22.74 up up correct
LBTYA.US Liberty Global plc 20240523 0 16.41 16.49 15.9 16.16 2463290 16.16 down down correct
LBTYB.US Liberty Global plc 20240523 0 16.64 16.88 16.64 16.88 977 16.88 up up correct
LBTYK.US Liberty Global plc 20240523 0 16.77 16.86 16.26 16.48 4134466 16.48 down down correct
LCID.US Lucid Group Inc. Common Stock 20240523 0 2.88 2.89 2.7 2.72 20649900 2.72 down down correct
LCNB.US LCNB Corp 20240523 0 14.68 14.68 14.26 14.27 26170 14.27 down down correct
LCRDX.US LCRDX 20240523 0 8.93 8.93 8.93 8.93 0 8.93
LCRUX.US LCRUX 20240523 0 8.93 8.93 8.93 8.93 0 8.93
LCUT.US Lifetime Brands Inc 20240523 0 10.9 10.9 10.62 10.69 52322 10.69 down down correct
LE.US Lands' End Inc 20240523 0 13.67 13.99 13.51 13.96 75041 13.96 up up correct
LECO.US Lincoln Electric Holdings Inc 20240523 0 220 222.025 202 205.57 1046555 205.57 down down correct
LEDS.US SemiLEDs Corporation 20240523 0 1.46 1.506 1.42 1.445 10313 1.445 down down correct
LEE.US Lee Enterprises Incorporated 20240523 0 12.75 13.76 12.6 12.99 22118 12.99 up up correct
LEGH.US Legacy Housing Corporation 20240523 0 23.59 23.69 23.11 23.32 72230 23.32 down down correct
LEGN.US Legend Biotech Corporation 20240523 0 42.6 42.6 39.13 39.5 2437395 39.5 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240523 0 46.5 46.5 46.5 46.5 0 46.5
LESL.US Leslie's Inc 20240523 0 5.07 5.08 4.9 5.02 2528576 5.02 down down correct
LEXX.US Lexaria Bioscience Corp 20240523 0 2.75 2.88 2.7277 2.88 345581 2.88 up up correct
LEXXW.US Lexaria Bioscience Corp 20240523 0 0.9928 0.9928 0.8525 0.8525 4407 0.8525 down down correct
LFMD.US LifeMD Inc 20240523 0 7.83 7.875 7.61 7.62 637797 7.62 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240523 0 20.9 21.1 20.9 20.95 155 20.95 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240523 0 5.78 6.07 5.715 5.8 5024491 5.8 up up correct
LFUS.US Littelfuse Inc 20240523 0 264.09 269.29 256.92 258.08 101342 258.08 down down correct
LFVN.US LifeVantage Corporation 20240523 0 7.54 7.54 7.26 7.36 42411 7.36 down up incorrect
LGHL.US Lion Group Holding Ltd 20240523 0 0.481 0.5156 0.4722 0.495 692274 0.495 up down incorrect
LGHLW.US Lion Financial Group Limited 20240523 0 0.0054 0.0054 0.0036 0.004 507307 0.004 down up incorrect
LGIH.US LGI Homes Inc 20240523 0 98.58 98.7 94.18 94.62 147287 94.62 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20240523 0 87.22 87.48 83.17 84.91 125700 84.91 down up incorrect
LGO.US Largo Resources Ltd 20240523 0 1.9 1.95 1.77 1.94 177278 1.94 up down incorrect
LGVN.US Longeveron Inc 20240523 0 1.17 1.17 1.1 1.12 255674 1.12 down up incorrect
LI.US Li Auto Inc 20240523 0 20.18 20.4 19.38 19.58 13426160 19.58 down up incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240523 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240523 0 3.35 3.37 2.64 2.79 830865 2.79 down up incorrect
LIDRW.US AEye Inc 20240523 0 0.015 0.021 0.015 0.02 56200 0.02 up up correct
LIFE.US aTyr Pharma Inc 20240523 0 1.89 1.9 1.77 1.8 396244 1.8 down down correct
LILA.US Liberty Latin America Ltd 20240523 0 8.55 8.67 8.5 8.63 389091 8.63 up up correct
LILAK.US Liberty Latin America Ltd 20240523 0 8.52 8.665 8.4 8.62 848912 8.62 up up correct
LILM.US Lilium NV 20240523 0 1.14 1.14 1.04 1.06 3161082 1.06 down down correct
LILMW.US Lilium Equity Warrants 20240523 0 0.159 0.16 0.141 0.141 15100 0.141 down down correct
LINC.US Lincoln Educational Services Corporation 20240523 0 11.88 12.32 11.64 11.75 98583 11.75 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240523 0 8.42 8.48 7.895 8.09 416995 8.09 down down correct
LINK.US Interlink Electronics Inc 20240523 0 5.04 5.24 4.77 4.8813 57649 4.8813 down down correct
LIQT.US LiqTech International Inc 20240523 0 2.68 2.8 2.6543 2.731 5209 2.731 up up correct
LITE.US Lumentum Holdings Inc 20240523 0 45.97 46.61 45.19 45.92 1061448 45.92 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240523 0 0.87 0.87 0.8401 0.869 20334 0.869 down down correct
LIVE.US Live Ventures Incorporated 20240523 0 24.99 25.27 24.99 25.24 5084 25.24 up up correct
LIVN.US LivaNova PLC 20240523 0 60.5 61.345 58.945 59.38 356313 59.38 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20240523 0 2.43 2.51 2.36 2.39 2086 2.39 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20240523 0 0.09 0.09 0.09 0.09 1700 0.09
LKCO.US Luokung Technology Corp 20240523 0 0.67 0.71 0.65 0.6559 62935 0.6559 down up incorrect
LKFN.US Lakeland Financial Corporation 20240523 0 61.15 61.265 59.75 60.11 71071 60.11 down up incorrect
LKQ.US LKQ Corporation 20240523 0 43.77 43.77 42.365 42.4 1980773 42.4 down down correct
LMAT.US LeMaitre Vascular Inc 20240523 0 80 81.6834 79.09 79.58 119972 79.58 down down correct
LMB.US Limbach Holdings Inc 20240523 0 57.29 58.15 55.28 55.9 256826 55.9 down down correct
LMFA.US LM Funding America Inc 20240523 0 3.35 3.42 3.1 3.2 184271 3.2 down down correct
LMNR.US Limoneira Company 20240523 0 20.5772 20.5772 19.77 19.86 60279 19.86 down down correct
LMPX.US LMP Automotive Holdings Inc 20240523 0 0.15 0.15 0.15 0.15 1926 0.15
LNSR.US LENSAR Inc 20240523 0 4.155 4.3478 4.07 4.14 12644 4.14 down down correct
LNT.US Alliant Energy Corporation 20240523 0 50.87 50.9305 49.98 50.01 1240876 50.01 down down correct
LNTH.US Lantheus Holdings Inc 20240523 0 81.35 81.83 78.73 79 818704 79 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240523 0 5.1 5.3299 5.1 5.23 45382 5.23 up up correct
LOB.US Live Oak Bancshares Inc 20240523 0 35.54 35.54 33.39 33.79 171734 33.79 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240523 0 10.64 10.685 10.23 10.3 243986 10.3 down down correct
LOGI.US Logitech International S.A 20240523 0 95.72 96.67 95.05 95.13 597064 95.13 down down correct
LOOP.US Loop Industries Inc 20240523 0 2.88 2.88 2.68 2.86 6167 2.86 down down correct
LOPE.US Grand Canyon Education Inc 20240523 0 145.91 146.32 144.16 144.48 131258 144.48 down down correct
LOVE.US The Lovesac Company 20240523 0 26.93 26.93 26.09 26.29 417409 26.29 down down correct
LPCN.US Lipocine Inc 20240523 0 6.6 6.6 6.35 6.54 20243 6.54 down down correct
LPLA.US LPL Financial Holdings Inc 20240523 0 273.38 277.31 272.145 274.49 557622 274.49 up up correct
LPRO.US Open Lending Corporation 20240523 0 6.4 6.44 6.17 6.35 439415 6.35 down down correct
LPSN.US LivePerson Inc 20240523 0 0.67 0.7839 0.6423 0.7254 4923265 0.7254 up up correct
LPTH.US LightPath Technologies Inc 20240523 0 1.32 1.34 1.27 1.28 56051 1.28 down down correct
LPTX.US Leap Therapeutics Inc 20240523 0 2.45 2.5 2.31 2.47 226244 2.47 up up correct
LQDA.US Liquidia Corporation 20240523 0 13.16 13.37 12.67 12.84 499443 12.84 down down correct
LQDT.US Liquidity Services Inc 20240523 0 19.22 19.22 18.78 19.12 68264 19.12 down down correct
LRCX.US Lam Research Corporation 20240523 0 991.22 992.66 952.45 958.13 1057810 958.13 down down correct
LRFC.US Logan Ridge Finance Corp 20240523 0 22.39 22.5 22.38 22.5 173 22.5 up up correct
LRMR.US Larimar Therapeutics Inc 20240523 0 8.02 8.02 7.21 7.47 462447 7.47 down down correct
LSBK.US Lake Shore Bancorp Inc 20240523 0 12.1 12.1 12.1 12.1 514 12.1
LSCC.US Lattice Semiconductor Corporation 20240523 0 77.85 78.285 73.68 74.02 2116511 74.02 down down correct
LSEA.US Landsea Homes Corporation 20240523 0 10.27 10.34 10.045 10.18 165945 10.18 down down correct
LSEAW.US Landsea Homes Corporation 20240523 0 0.2 0.2196 0.2 0.21 5711 0.21 up up correct
LSTR.US Landstar System Inc 20240523 0 180.96 180.98 177.59 179.18 188863 179.18 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20240523 0 22.7 22.75 22.111 22.16 1671000 22.16 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20240523 0 22.76 24.19 22.76 24.19 500 24.19 up down incorrect
LSXMK.US The Liberty SiriusXM Group 20240523 0 22.65 22.68 22.105 22.17 2337700 22.17 down up incorrect
LTAFX.US Altst Strgs Fd A 20240523 0 16.24 16.24 16.24 16.24 0 16.24
LTBR.US Lightbridge Corporation 20240523 0 2.95 2.96 2.76 2.76 85866 2.76 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20240523 0 15.34 15.34 15.34 15.34 0 15.34
LTCH.US Latch Inc 20240523 0 0.43 0.57 0.43 0.57 38300 0.57 up down incorrect
LTIFX.US LTIFX 20240523 0 16.43 16.43 16.43 16.43 0 16.43
LTRN.US Lantern Pharma Inc 20240523 0 6.47 6.59 6.07 6.23 89154 6.23 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20240523 0 0.635 0.635 0.584 0.59 265800 0.59 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20240523 0 5.75 5.75 5.41 5.41 800 5.41 down up incorrect
LTRX.US Lantronix Inc 20240523 0 3.85 3.89 3.745 3.77 175837 3.77 down up incorrect
LTRYW.US Lottery Com 20240523 0 0.0139 0.0139 0.0138 0.0138 451 0.0138 down up incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20240523 0 0.915 0.93 0.9 0.93 130226 0.93 up down incorrect
LULU.US Lululemon Athletica Inc 20240523 0 299.65 303.66 295.28 299.74 3824400 299.74 up down incorrect
LUMO.US Lumos Pharma Inc 20240523 0 2.48 2.6254 2.35 2.5 15943 2.5 up down incorrect
LUNA.US Luna Innovations Incorporated 20240523 0 3.15 3.18 2.96 2.99 239615 2.99 down down correct
LUNG.US Pulmonx Corporation 20240523 0 8.95 8.95 8.34 8.38 158994 8.38 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240523 0 1.78 1.99 1.77 1.98 60397 1.98 up up correct
LVO.US LiveOne Inc 20240523 0 1.77 1.78 1.66 1.69 244253 1.69 down down correct
LVTX.US Lava Therapeutics B.V 20240523 0 2.79 2.79 2.52 2.64 57558 2.64 down down correct
LWAY.US Lifeway Foods Inc 20240523 0 15.15 15.51 14.75 15.15 168358 15.15
LWLG.US Lightwave Logic Inc. Common Stock 20240523 0 3.6 3.6 3.1329 3.185 1460314 3.185 down down correct
LX.US LexinFintech Holdings Ltd 20240523 0 1.87 1.88 1.815 1.83 1288649 1.83 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240523 0 0.4 0.403 0.361 0.386 132200 0.386 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240523 0 1.68 1.68 1.585 1.61 2281199 1.61 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240523 0 2.76 2.78 2.66 2.71 814066 2.71 down down correct
LYFT.US Lyft Inc 20240523 0 16.2 16.21 15.32 15.43 12570550 15.43 down up incorrect
LYRA.US Lyra Therapeutics Inc 20240523 0 0.34 0.3468 0.321 0.3261 3538018 0.3261 down up incorrect
LYTS.US LSI Industries Inc 20240523 0 15.68 15.8 15.37 15.49 310312 15.49 down up incorrect
LZ.US LegalZoom.com Inc 20240523 0 8.77 8.78 8.45 8.49 2639244 8.49 down up incorrect
MACA.US Moringa Acquisition Corp 20240523 0 11.25 11.25 11.25 11.25 2 11.25
MACAU.US Moringa Acquisition Corp 20240523 0 10.97 10.97 10.97 10.97 0 10.97
MANH.US Manhattan Associates Inc 20240523 0 225.86 226.93 223.7 225.35 420918 225.35 down up incorrect
MAPS.US WM Technology Inc 20240523 0 0.92 0.9301 0.8707 0.8799 502142 0.8799 down down correct
MAPSW.US WM Technology Inc 20240523 0 0.0589 0.0747 0.0589 0.0747 1250 0.0747 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240523 0 11.0231 11.0231 11.0231 11.0231 292 11.0231
MAQCU.US Maquia Capital Acquisition Corporation 20240523 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240523 0 0.0436 0.0436 0.0092 0.0128 272116 0.0128 down down correct
MAR.US Marriott International Inc 20240523 0 236.5 236.5 231.84 232.06 1650400 232.06 down down correct
MARA.US Marathon Digital Holdings Inc 20240523 0 21.46 21.59 19.84 20.08 43108400 20.08 down down correct
MARK.US Remark Holdings Inc 20240523 0 0.1839 0.1893 0.13 0.135 1438085 0.135 down down correct
MARPS.US Marine Petroleum Trust 20240523 0 4.3101 4.51 4.23 4.4468 13093 4.4468 up up correct
MASI.US Masimo Corporation 20240523 0 127.27 127.27 124.48 124.75 777765 124.75 down down correct
MASS.US 908 Devices Inc 20240523 0 6.81 6.81 6.38 6.57 155345 6.57 down down correct
MAT.US Mattel Inc 20240523 0 17.88 17.8801 17.36 17.53 3370958 17.53 down down correct
MATW.US Matthews International Corporation 20240523 0 28.33 28.7325 27.66 28.29 156619 28.29 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240523 0 3.34 3.34 2.91 3.12 3464918 3.12 down down correct
MBCN.US Middlefield Banc Corp 20240523 0 23.6 24.075 22.32 22.45 12886 22.45 down down correct
MBIN.US Merchants Bancorp 20240523 0 41.61 42.09 40.5 40.56 181273 40.56 down down correct
MBINN.US Merchants Bancorp 20240523 0 20.5 20.5 20.05 20.05 7100 20.05 down down correct
MBINO.US Merchants Bancorp 20240523 0 24.71 24.714 24.6 24.61 7200 24.61 down down correct
MBIO.US Mustang Bio Inc 20240523 0 0.249 0.2549 0.205 0.217 9775332 0.217 down down correct
MBNKP.US Medallion Bank 20240523 0 25.05 25.05 25.036 25.036 2000 25.036 down down correct
MBOT.US Microbot Medical Inc 20240523 0 1.07 1.09 1.0275 1.051 82294 1.051 down down correct
MBRX.US Moleculin Biotech Inc 20240523 0 4.98 5.15 4.75 5.15 7232 5.15 up up correct
MBUU.US Malibu Boats Inc 20240523 0 35.38 35.65 34.2 35.42 628535 35.42 up up correct
MBWM.US Mercantile Bank Corporation 20240523 0 39.25 39.25 37.76 37.84 42256 37.84 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240523 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240523 0 10.51 10.51 10.51 10.51 0 10.51
MCBC.US Macatawa Bank Corporation 20240523 0 14.1 14.11 13.87 13.9 139084 13.9 down down correct
MCBS.US MetroCity Bankshares Inc 20240523 0 25.01 25.096 24.09 24.43 29680 24.43 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240523 0 21.68 21.76 20.0358 20.52 433731 20.52 down down correct
MCHP.US Microchip Technology Incorporated 20240523 0 99.98 100.3 97.045 98.14 7344429 98.14 down down correct
MCHX.US Marchex Inc 20240523 0 1.35 1.51 1.35 1.39 201118 1.39 up up correct
MCRB.US Seres Therapeutics Inc 20240523 0 0.96 0.9749 0.9023 0.9079 1905470 0.9079 down down correct
MCRI.US Monarch Casino & Resort Inc 20240523 0 65.43 65.43 64.58 65.09 139276 65.09 down down correct
MDB.US MongoDB Inc 20240523 0 372.23 379.055 354.61 355.18 1301877 355.18 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240523 0 235.19 239.03 226.78 234.85 447005 234.85 down down correct
MDGS.US Medigus Ltd 20240523 0 2.25 2.38 2.13 2.1319 70293 2.1319 down down correct
MDIA.US MediaCo Holding Inc 20240523 0 1.15 1.23 1.0887 1.11 55111 1.11 down down correct
MDJH.US MDJM Ltd 20240523 0 1.2 1.39 1.2 1.29 7017 1.29 up up correct
MDLZ.US Mondelez International Inc 20240523 0 69.73 70 68.8 68.85 4526800 68.85 down down correct
MDRR.US Medalist Diversified REIT Inc 20240523 0 5.71 5.8 5.4515 5.7952 14374 5.7952 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240523 0 24.297 24.297 24.297 24.297 0 24.297
MDRX.US Allscripts Healthcare Solutions Inc 20240523 0 8 8 7.55 7.77 164088 7.77 down up incorrect
MDWD.US MediWound Ltd 20240523 0 17.57 17.78 16.5476 16.96 47873 16.96 down up incorrect
MDXG.US MiMedx Group Inc 20240523 0 7.8 7.935 7.735 7.77 802424 7.77 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20240523 0 2.89 2.89 2.75 2.77 9444 2.77 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20240523 0 0.53 0.53 0.4878 0.5095 5992016 0.5095 down up incorrect
MEDP.US Medpace Holdings Inc 20240523 0 390.68 394.84 389.11 390.58 144816 390.58 down up incorrect
MEDS.US TRxADE HEALTH Inc 20240523 0 5.84 6.1 5.84 6.05 1725 6.05 up down incorrect
MEIP.US MEI Pharma Inc 20240523 0 3.2 3.2 3.135 3.135 7830 3.135 down up incorrect
MELI.US MercadoLibre Inc 20240523 0 1749.34 1749.34 1698.21 1707.4 368381 1707.4 down up incorrect
MEOH.US Methanex Corporation 20240523 0 52.68 52.68 51.851 52.28 213827 52.28 down down correct
MERC.US Mercer International Inc 20240523 0 9.65 9.79 9.4708 9.69 264166 9.69 up up correct
MESA.US Mesa Air Group Inc 20240523 0 1.16 1.2196 1.1 1.15 302423 1.15 down down correct
MESO.US Mesoblast Limited 20240523 0 8.28 8.28 7.97 8.155 276852 8.155 down down correct
METC.US Ramaco Resources Inc 20240523 0 14.66 14.79 13.93 14.04 390236 14.04 down down correct
METCL.US METCL 20240523 0 25.48 25.54 25.48 25.54 900 25.54 up up correct
MFH.US Mercurity Fintech Holding Inc 20240523 0 1.49 1.5 1.46 1.46 9249 1.46 down down correct
MFIN.US Medallion Financial Corp 20240523 0 8 8.06 7.82 7.93 106314 7.93 down down correct
MGEE.US MGE Energy Inc 20240523 0 80.07 80.07 77.91 78.33 150500 78.33 down down correct
MGIC.US Magic Software Enterprises Ltd 20240523 0 10.57 10.59 10.36 10.44 35044 10.44 down down correct
MGNI.US Magnite Inc 20240523 0 11.51 11.58 10.945 11.07 1442583 11.07 down down correct
MGNX.US MacroGenics Inc 20240523 0 4.67 4.88 4.56 4.63 1594801 4.63 down down correct
MGPI.US MGP Ingredients Inc 20240523 0 78.34 78.34 75.75 76.05 158173 76.05 down down correct
MGRC.US McGrath RentCorp 20240523 0 111.37 111.37 109.84 110.23 106781 110.23 down down correct
MGTX.US MeiraGTx Holdings plc 20240523 0 5.63 5.635 5.09 5.14 265407 5.14 down down correct
MGYR.US Magyar Bancorp Inc 20240523 0 11.05 11.11 11.05 11.05 902 11.05
MHLD.US Maiden Holdings Ltd 20240523 0 2.17 2.17 2.03 2.07 135318 2.07 down down correct
MIDD.US The Middleby Corporation 20240523 0 129.56 129.56 126.41 126.76 793961 126.76 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240523 0 1.15 1.28 1.1298 1.2 270058 1.2 up up correct
MIND.US MIND Technology Inc 20240523 0 4.3703 4.3703 4.2 4.27 5109 4.27 down down correct
MINDP.US MIND Technology Inc 20240523 0 13.525 13.59 13.525 13.59 1300 13.59 up up correct
MINM.US Minim Inc. Common Stock 20240523 0 3.51 3.51 3.15 3.23 15121 3.23 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20240523 0 26.36 26.36 25.37 25.47 502209 25.47 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240523 0 1.75 1.77 1.72 1.75 198833 1.75
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240523 0 10.85 10.85 10.85 10.85 0 10.85
MITAU.US Coliseum Acquisition Corp. Unit 20240523 0 10.76 10.76 10.76 10.76 0 10.76
MITK.US Mitek Systems Inc 20240523 0 12.7 12.76 12.2502 12.45 339600 12.45 down down correct
MKSI.US MKS Instruments Inc 20240523 0 135 135 126.9 128.53 1004638 128.31 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240523 0 1.55 1.59 1.49 1.57 123035 1.57 up up correct
MKTX.US MarketAxess Holdings Inc 20240523 0 218.26 219.04 213.69 214.49 251418 214.49 down down correct
MLAB.US Mesa Laboratories Inc 20240523 0 115.03 115.24 112.35 112.795 30184 112.795 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240523 0 8.54 8.61 8.17 8.22 2309077 8.22 down down correct
MLKN.US MillerKnoll Inc 20240523 0 27.01 27.01 26.39 26.46 389337 26.46 down down correct
MMAT.US Meta Materials Inc 20240523 0 3 3.015 2.72 2.83 773119 2.83 down down correct
MMLP.US Martin Midstream Partners L.P 20240523 0 2.97 3.03 2.95 3 56926 3 up up correct
MMSI.US Merit Medical Systems Inc 20240523 0 82.08 82.08 80.62 80.9 368905 80.9 down down correct
MMYT.US MakeMyTrip Limited 20240523 0 79.52 80 74.15 74.65 1280958 74.65 down down correct
MNDO.US MIND C.T.I. Ltd 20240523 0 1.88 1.89 1.8701 1.885 13762 1.885 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20240523 0 249 249 243.5253 244.72 1023781 244.72 down down correct
MNKD.US MannKind Corporation 20240523 0 4.83 4.89 4.755 4.82 2142166 4.82 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240523 0 8.43 8.475 7.874 7.95 913956 7.95 down down correct
MNOV.US MediciNova Inc 20240523 0 1.38 1.39 1.35 1.35 5811 1.35 down down correct
MNPR.US Monopar Therapeutics Inc 20240523 0 0.6 0.6289 0.6 0.62 36124 0.62 up up correct
MNRO.US Monro Inc 20240523 0 23.37 26.09 22.755 22.89 2915063 22.89 down down correct
MNSB.US MainStreet Bancshares Inc 20240523 0 17.98 18.1 17.2 17.2 30077 17.2 down down correct
MNSBP.US MainStreet Bancshares Inc 20240523 0 22.44 22.48 22.4 22.48 800 22.48 up up correct
MNST.US Monster Beverage Corporation 20240523 0 53.1 53.16 52.62 52.64 6978800 52.64 down down correct
MNTK.US Montauk Renewables Inc 20240523 0 5.03 5.085 4.89 5.07 254536 5.07 up up correct
MNTS.US Momentus Inc 20240523 0 0.54 0.54 0.51 0.5359 70106 0.5359 down down correct
MNTSW.US Momentus Inc 20240523 0 0.0098 0.0098 0.0051 0.0098 10300 0.0098
MNTX.US Manitex International Inc 20240523 0 6.33 6.44 6.05 6.08 90845 6.08 down down correct
MODV.US ModivCare Inc 20240523 0 27.81 28.47 27.38 27.97 101773 27.97 up up correct
MOFG.US MidWestOne Financial Group Inc 20240523 0 21.93 21.93 21.15 21.24 42390 21.24 down down correct
MOGO.US Mogo Inc 20240523 0 1.8 1.81 1.7 1.735 74680 1.735 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240523 0 3.74 3.99 3.7 3.81 18860 3.81 up up correct
MOMO.US Momo Inc 20240523 0 5.66 5.7 5.47 5.53 1721337 5.53 down down correct
MOR.US MorphoSys AG 20240523 0 18.28 18.5 18.28 18.31 46212 18.31 up up correct
MORF.US Morphic Holding Inc 20240523 0 29.5 29.5 27.54 27.76 356224 27.76 down down correct
MORN.US Morningstar Inc 20240523 0 299 299 293.525 294.15 61706 294.15 down down correct
MOTS.US Motus GI Holdings Inc 20240523 0 0.0999 0.0999 0.0801 0.0969 27220 0.0969 down down correct
MOVE.US Movano Inc 20240523 0 0.4442 0.4442 0.4015 0.413 39769 0.413 down down correct
MPAA.US Motorcar Parts of America Inc 20240523 0 5.05 5.11 4.91 5.11 99612 5.11 up up correct
MPB.US Mid Penn Bancorp Inc 20240523 0 21.66 21.73 21.18 21.33 29587 21.33 down down correct
MPWR.US Monolithic Power Systems Inc 20240523 0 776.01 776.01 736.39 746.39 767326 746.39 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240523 0 5.23 5.29 5.14 5.19 4157476 5.19 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240523 0 1.94 2.0185 1.93 1.98 27041 1.98 up up correct
MRAM.US Everspin Technologies Inc 20240523 0 6 6.08 5.89 5.96 99408 5.96 down down correct
MRBK.US Meridian Corporation 20240523 0 9.92 9.92 9.77 9.87 9861 9.87 down down correct
MRCC.US Monroe Capital Corporation 20240523 0 7.45 7.5 7.35 7.41 63646 7.41 down down correct
MRCY.US Mercury Systems Inc 20240523 0 32.15 32.26 31.44 31.48 313778 31.48 down up incorrect
MREO.US Mereo BioPharma Group plc 20240523 0 3 3.12 2.9 2.93 662737 2.93 down up incorrect
MRIN.US Marin Software Incorporated 20240523 0 2.97 3 2.65 2.74 42090 2.74 down up incorrect
MRKR.US Marker Therapeutics Inc 20240523 0 3.87 4.29 3.87 4.07 5334 4.07 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20240523 0 5.51 5.5163 5.51 5.5163 865 5.5163 up down incorrect
MRNA.US Moderna Inc 20240523 0 160 165.14 157.46 164.01 7120700 164.01 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20240523 0 1.3 1.3393 1.28 1.3 1516835 1.3
MRSN.US Mersana Therapeutics Inc 20240523 0 2.57 2.58 2.37 2.47 1732481 2.47 down up incorrect
MRTN.US Marten Transport Ltd 20240523 0 17.88 17.89 17.495 17.61 278981 17.61 down up incorrect
MRUS.US Merus N.V 20240523 0 43.65 44.63 43.325 44.07 1613248 44.07 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240523 0 11.01 11.06 10.705 10.78 1216987 10.78 down down correct
MRVL.US Marvell Technology Inc 20240523 0 75.86 76.25 73.18 75.02 15618300 75.02 down down correct
MS.US PO 20240523 0 19 19 18.69 18.73 99796 18.73 down down correct
MSBI.US Midland States Bancorp Inc 20240523 0 23.27 23.27 22.56 22.59 64079 22.59 down down correct
MSEX.US Middlesex Water Company 20240523 0 56.48 57.26 54.88 55.05 95371 55.05 down down correct
MSFIX.US The Multi 20240523 0 11.34 11.34 11.34 11.34 0 11.34
MSFT.US Microsoft Corporation 20240523 0 432.97 433.6 425.42 427 17211700 427 down down correct
MSGM.US Motorsport Games Inc 20240523 0 2.6 2.645 2.39 2.48 30814 2.48 down down correct
MSTR.US MicroStrategy Incorporated 20240523 0 1669.21 1670 1530.326 1544.07 1158811 1544.07 down down correct
MSVB.US Mid 20240523 0 14.3 14.35 14.2 14.2 500 14.2 down down correct
MTC.US Mmtec Inc 20240523 0 0.6 0.6142 0.4635 0.4968 26585490 0.4968 down down correct
MTCH.US Match Group Inc 20240523 0 29.5 29.93 29.39 29.48 4965821 29.48 down down correct
MTEM.US Molecular Templates Inc 20240523 0 1.34 1.3799 1.2752 1.32 25406 1.32 down down correct
MTEX.US Mannatech Incorporated 20240523 0 7.66 7.66 7.66 7.66 718 7.66
MTLS.US Materialise NV 20240523 0 5.15 5.33 5.12 5.14 59445 5.14 down down correct
MTRX.US Matrix Service Company 20240523 0 11.37 11.44 10.96 11.1 158762 11.1 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240523 0 102.59 103.73 101.095 101.43 648185 101.43 down down correct
MTTR.US Matterport Inc 20240523 0 4.48 4.49 4.34 4.42 3537410 4.42 down down correct
MU.US Micron Technology Inc 20240523 0 131.77 131.95 124.66 126.27 20747381 126.27 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240523 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240523 0 4.33 4.3482 3.94 4.01 1261235 4.01 down down correct
MVBF.US MVB Financial Corp 20240523 0 19.03 19.03 18.32 18.32 18838 18.32 down down correct
MVIS.US MicroVision Inc 20240523 0 1.15 1.16 1.09 1.11 2497500 1.11 down down correct
MVST.US Microvast Holdings Inc 20240523 0 0.389 0.3982 0.3742 0.3787 2309087 0.3787 down down correct
MVSTW.US Microvast Holdings Inc 20240523 0 0.0291 0.03 0.0289 0.029 23380 0.029 down down correct
MXCT.US MaxCyte Inc. 20240523 0 4.64 4.65 4.49 4.54 225073 4.54 down down correct
MYFW.US First Western Financial Inc 20240523 0 18.245 18.245 17.31 17.61 17364 17.61 down down correct
MYGN.US Myriad Genetics Inc 20240523 0 24.06 24.06 23.2 23.27 583546 23.27 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240523 0 2.02 2.02 1.97 2 23539 2 down down correct
MYNA.US Mynaric AG American Depository Shares 20240523 0 4.8201 5.0553 4.78 4.78 1305 4.78 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240523 0 0.5899 0.6 0.5608 0.5628 41383 0.5628 down down correct
MYPS.US Playstudios Inc 20240523 0 2.22 2.255 2.18 2.24 294352 2.24 up up correct
MYPSW.US MYPSW 20240523 0 0.062 0.062 0.055 0.056 2500 0.056 down down correct
MYRG.US MYR Group Inc 20240523 0 158.83 159.3569 154.18 154.67 66072 154.67 down down correct
MYSZ.US My Size Inc 20240523 0 4.22 4.25 3.9 3.98 36127 3.98 down down correct
NAII.US Natural Alternatives International Inc 20240523 0 6.56 6.7899 6.5 6.5 2591 6.5 down down correct
NAOV.US NanoVibronix Inc 20240523 0 0.74 0.805 0.74 0.745 39415 0.745 up up correct
NARI.US Inari Medical Inc 20240523 0 47.55 47.885 46.8904 47.44 1078877 47.44 down down correct
NATH.US Nathan's Famous Inc 20240523 0 67.6 67.6 66.71 66.71 4000 66.71 down down correct
NATR.US Nature's Sunshine Products Inc 20240523 0 15.61 15.85 15.36 15.4 58055 15.4 down down correct
NAUT.US Nautilus Biotechnology Inc 20240523 0 2.77 2.7757 2.6 2.64 71700 2.64 down down correct
NAVI.US Navient Corporation 20240523 0 15.34 15.34 14.77 14.94 580132 14.94 down down correct
NBIX.US Neurocrine Biosciences Inc 20240523 0 139.19 141.79 138.52 140.51 612864 140.51 up up correct
NBN.US Northeast Bank 20240523 0 61.18 61.18 58.965 59.02 19022 59.02 down down correct
NBSE.US NeuBase Therapeutics Inc 20240523 0 0.378 0.378 0.378 0.378 0 0.378
NBST.US Newbury Street Acquisition Corporation 20240523 0 10.86 10.86 10.86 10.86 2 10.86
NBSTU.US Newbury Street Acquisition Corporation 20240523 0 11.27 11.27 11.27 11.27 0 11.27
NBSTW.US Newbury Street Acquisition Corporation 20240523 0 0.076 0.0799 0.0575 0.06 109227 0.06 down down correct
NBTB.US NBT Bancorp Inc 20240523 0 38.29 38.53 36.73 37.02 149212 37.02 down down correct
NBTX.US Nanobiotix S.A 20240523 0 6.44 6.7027 6.43 6.61 4361 6.61 up up correct
NCMI.US National CineMedia Inc 20240523 0 5.09 5.235 5.08 5.12 830893 5.12 up up correct
NCNA.US NuCana plc 20240523 0 3.55 3.8613 3.52 3.52 5390 3.52 down down correct
NCNO.US nCino Inc 20240523 0 31.69 31.71 30.84 30.89 1008200 30.89 down down correct
NCSM.US NCS Multistage Holdings Inc 20240523 0 17.1 17.6185 16.85 17.19 2294 17.19 up up correct
NCTY.US The9 Limited 20240523 0 7.95 8.875 7.9 8.65 147356 8.65 up up correct
NDAQ.US Nasdaq Inc 20240523 0 62.44 62.59 61.46 61.52 1586710 61.52 down down correct
NDLS.US Noodles & Company 20240523 0 2.01 2.035 1.78 1.805 273391 1.805 down down correct
NDRA.US ENDRA Life Sciences Inc 20240523 0 0.31 0.3171 0.2811 0.2811 116632 0.2811 down up incorrect
NDSN.US Nordson Corporation 20240523 0 243.45 243.45 237.64 237.9 261773 237.9 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240523 0 17.11 17.4541 16.99 17.11 43220 17.11
NEGG.US Newegg Commerce Inc 20240523 0 1.07 1.0899 1 1.02 733091 1.02 down up incorrect
NEO.US NeoGenomics Inc 20240523 0 14.5 14.51 13.85 13.89 456890 13.89 down up incorrect
NEOG.US Neogen Corporation 20240523 0 13.53 13.54 13.025 13.3 1344436 13.3 down up incorrect
NEON.US Neonode Inc 20240523 0 2.4 2.448 2.36 2.39 46353 2.39 down up incorrect
NEPH.US Nephros Inc 20240523 0 2.28 2.3 2.2 2.2 39127 2.2 down up incorrect
NERV.US Minerva Neurosciences Inc 20240523 0 2.47 2.5201 2.4397 2.52 5152 2.52 up up correct
NESR.US National Energy Services Reunited Corp 20240523 0 9.8 9.8 9.05 9.7 33431 9.7 down down correct
NEWT.US Newtek Business Services Corp 20240523 0 13.13 13.27 12.9762 13.05 123063 13.05 down down correct
NEXI.US NexImmune Inc 20240523 0 3.1608 3.22 3.1226 3.1289 4831 3.1289 down down correct
NEXT.US NextDecade Corporation 20240523 0 7.68 7.68 7.13 7.25 2453115 7.25 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240523 0 9.52 9.52 8.91 9 192759 9 down down correct
NFE.US New Fortress Energy Inc 20240523 0 26.51 26.625 25.16 25.25 3128483 25.25 down down correct
NFLX.US Netflix Inc 20240523 0 642.34 642.71 630 635.67 2313939 635.67 down down correct
NFYS.US UN 20240523 0 10.94 10.94 10.94 10.94 0 10.94
NHTC.US Natural Health Trends Corp 20240523 0 7.08 7.09 7.03 7.04 19508 7.04 down up incorrect
NICE.US NICE Ltd 20240523 0 196.28 197.1325 190 190.1 684159 190.1 down up incorrect
NICHX.US NICHX 20240523 0 28.7 28.7 28.7 28.7 0 28.7
NICK.US Nicholas Financial Inc 20240523 0 6.56 6.77 6.5501 6.5501 337 6.5501 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240523 0 5.88 5.88 5.2 5.22 64858 5.22 down up incorrect
NIU.US Niu Technologies 20240523 0 2.1 2.12 1.97 1.99 393747 1.99 down up incorrect
NKLA.US Nikola Corporation 20240523 0 0.5323 0.5359 0.513 0.5286 68016258 0.5286 down up incorrect
NKSH.US National Bankshares Inc 20240523 0 31.57 31.57 29.725 29.8 19841 29.07 down up incorrect
NKTR.US Nektar Therapeutics 20240523 0 1.74 1.74 1.65 1.66 1314430 1.66 down up incorrect
NKTX.US Nkarta Inc 20240523 0 6.94 6.94 6.43 6.54 455936 6.54 down up incorrect
NLSP.US NLS Pharmaceutics AG 20240523 0 0.156 0.18 0.1483 0.1734 1838531 0.1734 up up correct
NLSPW.US NLS Pharmaceutics AG 20240523 0 0.035 0.035 0.035 0.035 114 0.035
NMFC.US New Mountain Finance Corporation 20240523 0 12.51 12.54 12.49 12.52 256535 12.52 up up correct
NMIH.US NMI Holdings Inc 20240523 0 33.2 33.4898 32.495 32.57 397978 32.57 down down correct
NMRD.US Nemaura Medical Inc 20240523 0 0.05 0.05 0.046 0.05 4200 0.05
NMRK.US Newmark Group Inc 20240523 0 10.52 10.5912 10.305 10.35 1108953 10.35 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240523 0 1.07 1.09 1.048 1.09 176322 1.09 up up correct
NNAVW.US NextNav Inc. Warrant 20240523 0 3 3.16 3 3.05 2167 3.05 up up correct
NNBR.US NN Inc 20240523 0 3.25 3.29 3.12 3.23 126534 3.23 down down correct
NNDM.US Nano Dimension Ltd 20240523 0 2.58 2.59 2.543 2.56 734800 2.56 down down correct
NNOX.US Nano 20240523 0 8.8 8.93 8.51 8.59 859463 8.59 down down correct
NODK.US NI Holdings Inc 20240523 0 15.745 15.745 15.27 15.34 11149 15.34 down down correct
NOTV.US Inotiv Inc 20240523 0 2.06 2.09 1.97 1.98 301984 1.98 down down correct
NOVT.US Novanta Inc 20240523 0 165.25 165.25 161.285 162.36 106091 162.36 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240523 0 12 12 12 12 0 12
NOVVR.US Nova Vision Acquisition Corp. Rights 20240523 0 0.19 0.19 0.16 0.19 0 0.19
NOVVU.US Nova Vision Acquisition Corp. Unit 20240523 0 11.38 11.38 11.38 11.38 0 11.38
NPABU.US New Providence Acquisition Corp. II Unit 20240523 0 11 11 11 11 0 11
NPCE.US NeuroPace Inc 20240523 0 8.02 8.11 7.53 7.6 68985 7.6 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240523 0 4.2 4.68 3.86 3.975 73598 3.975 down down correct
NRC.US National Research Corporation 20240523 0 31.11 31.73 30.13 30.25 36580 30.25 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240523 0 13.98 14.05 13.33 13.47 286131 13.47 down down correct
NRIM.US Northrim BanCorp Inc 20240523 0 54.57 54.8917 52.2 53.01 34510 53.01 down down correct
NRIX.US Nurix Therapeutics Inc 20240523 0 16.12 16.2 15.11 15.17 837597 15.17 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240523 0 16.76 16.76 16.76 16.76 0 16.76
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240523 0 16.97 16.97 16.97 16.97 0 16.97
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240523 0 16.99 16.99 16.99 16.99 0 16.99
NRXP.US NRx Pharmaceuticals Inc 20240523 0 3.95 3.95 3.585 3.62 122488 3.62 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240523 0 0.088 0.0902 0.088 0.0902 25601 0.0902 up up correct
NSIT.US Insight Enterprises Inc 20240523 0 208.75 211.08 206.5 208.03 163934 208.03 down down correct
NSPR.US InspireMD Inc 20240523 0 2.45 2.52 2.3 2.52 22991 2.52 up up correct
NSSC.US Napco Security Technologies Inc 20240523 0 47.99 48.69 47.51 48.63 440493 48.63 up up correct
NSYS.US Nortech Systems Incorporated 20240523 0 11.54 11.91 11.2301 11.9 4122 11.9 up up correct
NTAP.US NetApp Inc 20240523 0 115.53 115.95 113.83 114.04 1548875 114.04 down down correct
NTCT.US NetScout Systems Inc 20240523 0 21.47 21.47 20.57 20.71 419416 20.71 down down correct
NTES.US NetEase Inc 20240523 0 95 98.04 94.39 94.74 2944692 94.74 down down correct
NTGR.US NETGEAR Inc 20240523 0 12.92 13.01 12.66 12.93 245343 12.93 up up correct
NTIC.US Northern Technologies International Corporation 20240523 0 18.25 18.65 18.1301 18.43 29162 18.43 up up correct
NTLA.US Intellia Therapeutics Inc 20240523 0 25.94 25.97 24.68 24.88 1438759 24.88 down up incorrect
NTNX.US Nutanix Inc 20240523 0 73.21 73.21 70.85 71.45 1687445 71.45 down up incorrect
NTRA.US Natera Inc 20240523 0 109 109.59 106.37 107.51 807749 107.51 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20240523 0 4.66 4.7904 4.29 4.77 27051 4.77 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20240523 0 1.1 1.15 1.02 1.08 10800 1.08 down up incorrect
NTRS.US Northern Trust Corporation 20240523 0 83.92 83.92 82.49 82.86 1023979 82.86 down up incorrect
NTRSO.US Northern Trust Corporation 20240523 0 21.01 21.02 20.44 20.755 60300 20.755 down up incorrect
NTWK.US NetSol Technologies Inc 20240523 0 2.65 2.7291 2.61 2.61 12328 2.61 down up incorrect
NURO.US NeuroMetrix Inc 20240523 0 3.72 3.9683 3.72 3.85 2451 3.85 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240523 0 70.28 70.28 66.48 66.68 287959 66.68 down down correct
NUWE.US Nuwellis Inc 20240523 0 0.24 0.241 0.206 0.22 2062156 0.22 down down correct
NUZE.US NuZee Inc 20240523 0 1.93 1.94 1.85 1.85 13343 1.85 down down correct
NVAX.US Novavax Inc 20240523 0 16.16 16.21 14.84 15.15 17749131 15.15 down down correct
NVCR.US NovoCure Limited 20240523 0 23.49 23.49 22.08 22.31 1385287 22.31 down down correct
NVDA.US NVIDIA Corporation 20240523 0 1020.28 1063.2 1015.2 1037.99 83506531 1037.99 up up correct
NVEC.US NVE Corporation 20240523 0 77.98 77.98 75.96 76.69 14249 76.69 down down correct
NVEE.US NV5 Global Inc 20240523 0 95.5 95.5 93.82 94.4 101718 94.4 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240523 0 32.18 32.22 32.09 32.11 1047561 32.11 down down correct
NVFY.US Nova LifeStyle Inc 20240523 0 1.99 2.09 1.94 1.99 23666 1.99
NVMI.US Nova Measuring Instruments Ltd 20240523 0 211.71 217.3 209.095 210.77 291394 210.77 down down correct
NVNO.US enVVeno Medical Corp 20240523 0 4.95 5.06 4.8 4.93 52882 4.93 down down correct
NVOS.US Novo Integrated Sciences Inc 20240523 0 0.48 0.4999 0.455 0.4564 762410 0.4564 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240523 0 3.82 3.84 3.55 3.61 2635433 3.61 down down correct
NVVE.US Nuvve Holding Corp 20240523 0 0.7 0.71 0.6467 0.65 63713 0.65 down down correct
NVVEW.US Nuvve Holding Corp 20240523 0 0.0197 0.0197 0.0197 0.0197 250 0.0197
NWBI.US Northwest Bancshares Inc 20240523 0 11.28 11.35 11.01 11.06 442391 11.06 down down correct
NWE.US NorthWestern Corporation 20240523 0 52.15 52.15 51.08 51.17 238200 51.17 down down correct
NWFL.US Norwood Financial Corp 20240523 0 25.32 25.32 24.35 24.35 10104 24.35 down down correct
NWL.US Newell Brands Inc 20240523 0 7.96 7.96 7.73 7.85 3072290 7.85 down down correct
NWLI.US National Western Life Group Inc 20240523 0 488.375 488.375 487.6 488 27427 488 down down correct
NWPX.US Northwest Pipe Company 20240523 0 34.93 34.94 34.065 34.83 92461 34.83 down down correct
NWS.US News Corporation 20240523 0 27.47 27.47 26.62 26.69 638606 26.69 down down correct
NWSA.US News Corporation 20240523 0 26.51 26.66 25.83 25.88 2675242 25.88 down down correct
NXPI.US NXP Semiconductors N.V 20240523 0 279.88 279.88 269.68 272.72 2327137 272.72 down down correct
NXST.US Nexstar Media Group Inc 20240523 0 161.59 161.6 157.34 157.63 279578 157.63 down down correct
NXTC.US NextCure Inc 20240523 0 1.65 1.65 1.565 1.61 17606 1.61 down down correct
NXTP.US Nextplay Technologies Inc 20240523 0 0.0023 0.0023 0.0023 0.0023 6 0.0023
NYMT.US New York Mortgage Trust Inc 20240523 0 6.1 6.105 5.77 5.77 867411 5.77 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240523 0 19.81 19.83 19.57 19.665 17200 19.665 down down correct
NYMTM.US New York Mortgage Trust Inc 20240523 0 23.75 23.75 23.5 23.62 9600 23.62 down down correct
NYMTN.US New York Mortgage Trust Inc 20240523 0 21.75 21.75 21.11 21.58 10600 21.58 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240523 0 9.74 10.12 7.29 8.33 244945 8.33 down down correct
OB.US Outbrain Inc 20240523 0 4.74 4.77 4.645 4.74 115616 4.74
OBLG.US Oblong Inc 20240523 0 0.1699 0.195 0.1661 0.1738 3915042 0.1738 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240523 0 48.229 49.035 46.26 46.45 11894 46.45 down down correct
OCAX.US OCA Acquisition Corp 20240523 0 10.97 11.12 10.97 11.05 52196 11.05 up up correct
OCAXU.US OCA Acquisition Corp 20240523 0 11.54 11.54 11.54 11.54 0 11.54
OCAXW.US OCA Acquisition Corp 20240523 0 0.092 0.1 0.0901 0.0901 0 0.0901 down down correct
OCC.US Optical Cable Corporation 20240523 0 2.81 2.81 2.81 2.81 279 2.81
OCCI.US OFS Credit Company Inc 20240523 0 7.45 7.58 7.42 7.55 189100 7.55 up up correct
OCCIO.US OFS Credit Company Inc 20240523 0 24.03 24.22 24.03 24.22 500 24.22 up up correct
OCFC.US OceanFirst Financial Corp 20240523 0 15.65 15.65 14.92 14.97 234730 14.97 down down correct
OCFCP.US OceanFirst Financial Corp 20240523 0 24.635 24.65 24.635 24.65 300 24.65 up up correct
OCG.US Oriental Culture Holding LTD 20240523 0 1.33 1.66 1.33 1.54 15913 1.54 up up correct
OCGN.US Ocugen Inc 20240523 0 1.75 1.82 1.68 1.78 4804183 1.78 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240523 0 19.08 19.08 18.94 18.95 378603 18.95 down down correct
OCUL.US Ocular Therapeutix Inc 20240523 0 6.02 6.02 5.73 5.8 1594550 5.8 down down correct
OCUP.US Ocuphire Pharma Inc 20240523 0 1.8 1.8 1.69 1.71 84189 1.71 down down correct
OCX.US OncoCyte Corporation 20240523 0 2.79 2.8999 2.79 2.8344 3273 2.8344 up up correct
ODFL.US Old Dominion Freight Line Inc 20240523 0 172.49 172.49 169.76 171.57 1995200 171.57 down down correct
ODP.US The ODP Corporation 20240523 0 39.9 40.0199 38.9 39.18 488768 39.18 down down correct
OESX.US Orion Energy Systems Inc 20240523 0 0.9601 1 0.95 0.9523 31038 0.9523 down down correct
OFED.US Oconee Federal Financial Corp 20240523 0 13 13 13 13 0 13
OFIX.US Orthofix Medical Inc 20240523 0 14.57 14.94 14.3 14.87 326845 14.87 up up correct
OFLX.US Omega Flex Inc 20240523 0 66.61 66.61 64.9 64.9 7300 64.9 down down correct
OFS.US OFS Capital Corporation 20240523 0 9.81 9.8984 9.73 9.79 39189 9.79 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240523 0 22.05 22.05 22.05 22.05 900 22.05
OGI.US OrganiGram Holdings Inc 20240523 0 1.88 1.898 1.78 1.8 654387 1.8 down down correct
OKTA.US Okta Inc 20240523 0 102.04 102.75 98.41 98.74 1696687 98.74 down down correct
OLB.US The OLB Group Inc 20240523 0 3.73 3.73 3.161 3.45 25962 3.45 down down correct
OLED.US Universal Display Corporation 20240523 0 177.68 177.68 173.14 174.36 180377 174.36 down down correct
OLK.US Olink Holding AB (publ) 20240523 0 24.05 24.1 23.3 23.93 437022 23.93 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240523 0 73.98 75.56 73.36 75.18 645080 75.18 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240523 0 9.27 9.34 8.6001 8.73 626327 8.73 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240523 0 1.48 1.52 1.43 1.45 956827 1.45 down down correct
OM.US Outset Medical Inc 20240523 0 3.85 4.06 3.66 3.99 985860 3.99 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240523 0 83.05 84.1089 81.82 82.76 23970 82.76 down down correct
OMCL.US Omnicell Inc 20240523 0 32.22 32.26 31.495 31.7 552367 31.7 down down correct
OMER.US Omeros Corporation 20240523 0 3.43 3.43 3.28 3.29 239796 3.29 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240523 0 4.02 4.0475 3.91 3.935 20452 3.935 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240523 0 2.25 2.27 2.03 2.12 491273 2.12 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240523 0 0.365 0.391 0.365 0.37 123233 0.37 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240523 0 0.33 0.3948 0.33 0.3635 38263 0.3635 up down incorrect
ON.US ON Semiconductor Corporation 20240523 0 76.67 76.73 71.29 71.65 9592000 71.65 down up incorrect
ONB.US Old National Bancorp 20240523 0 17.11 17.11 16.66 16.73 1176177 16.73 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20240523 0 9.15 9.36 8.72 9.1 9719 9.1 down up incorrect
ONCY.US Oncolytics Biotech Inc 20240523 0 1.11 1.11 1.05 1.06 202191 1.06 down up incorrect
ONDS.US Ondas Holdings Inc 20240523 0 0.792 0.82 0.69 0.72 242491 0.72 down up incorrect
ONEW.US OneWater Marine Inc 20240523 0 24.45 24.63 23.96 24.61 107062 24.61 up down incorrect
ONVO.US Organovo Holdings Inc 20240523 0 1.03 1.04 0.99 0.991 68569 0.991 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240523 0 12.84 12.84 12.84 12.84 0 12.84
OPBK.US OP Bancorp 20240523 0 9.88 10.05 9.75 9.87 30677 9.87 down down correct
OPCH.US Option Care Health Inc 20240523 0 28.93 29.02 28.48 28.6 1019889 28.6 down down correct
OPEN.US Opendoor Technologies Inc 20240523 0 2.23 2.23 2.09 2.12 11157270 2.12 down down correct
OPGN.US OpGen Inc 20240523 0 3.36 3.47 3.23 3.27 58628 3.27 down down correct
OPHC.US OptimumBank Holdings Inc 20240523 0 4.35 4.36 4.28 4.28 8004 4.28 down down correct
OPI.US Office Properties Income Trust 20240523 0 2.29 2.3275 2.23 2.28 586465 2.28 down down correct
OPINL.US Office Properties Income Trust 20240523 0 10.25 10.36 10.19 10.31 38600 10.31 up up correct
OPK.US OPKO Health Inc 20240523 0 1.31 1.33 1.26 1.28 2785506 1.28 down down correct
OPOF.US Old Point Financial Corporation 20240523 0 15 15 14.8 15 1387 15
OPRA.US Opera Limited 20240523 0 13.55 13.55 13.13 13.19 383040 13.19 down down correct
OPRT.US Oportun Financial Corporation 20240523 0 3.5 3.5 3.35 3.41 129865 3.41 down down correct
OPRX.US OptimizeRx Corporation 20240523 0 12.58 12.7 12.23 12.3 163761 12.3 down down correct
OPT.US Opthea Limited 20240523 0 3.269 3.3339 3.175 3.22 42821 3.22 down down correct
OPTN.US OptiNose Inc 20240523 0 1.16 1.165 1.1 1.13 544090 1.13 down down correct
ORGN.US Origin Materials Inc 20240523 0 0.99 0.9905 0.91 0.9549 1511415 0.9549 down down correct
ORGNW.US Origin Materials Inc Warrant 20240523 0 0.0665 0.0665 0.0503 0.0503 13350 0.0503 down down correct
ORGO.US Organogenesis Holdings Inc 20240523 0 2.82 2.82 2.62 2.69 315224 2.69 down down correct
ORGS.US Orgenesis Inc 20240523 0 0.5498 0.5498 0.4608 0.485 30580 0.485 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240523 0 9.19 9.25 8.455 8.8 728320 8.8 down down correct
ORLY.US O'Reilly Automotive Inc 20240523 0 991 994.7 973.42 975.87 526100 975.87 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240523 0 2.3 2.34 2.225 2.32 91054 2.32 up up correct
ORRF.US Orrstown Financial Services Inc 20240523 0 26.8 26.88 26.37 26.45 58967 26.45 down down correct
OSBC.US Old Second Bancorp Inc 20240523 0 14.7 14.75 14.27 14.31 169210 14.31 down down correct
OSIS.US OSI Systems Inc 20240523 0 140.57 141.44 138.97 139.24 80313 139.24 down down correct
OSPN.US OneSpan Inc 20240523 0 12.71 12.71 12.43 12.56 331782 12.56 down down correct
OSS.US One Stop Systems Inc 20240523 0 2.48 2.48 2.24 2.28 68478 2.28 down down correct
OSUR.US OraSure Technologies Inc 20240523 0 5.06 5.0699 4.835 4.92 781729 4.92 down down correct
OSW.US OneSpaWorld Holdings Limited 20240523 0 15.58 15.58 14.98 15.15 424101 15.15 down down correct
OTECU.US OceanTech Acquisitions I Corp. Units 20240523 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240523 0 31.2 31.27 30.28 30.35 405690 30.35 down down correct
OTLK.US Outlook Therapeutics Inc 20240523 0 8 8.18 7.34 7.53 247818 7.53 down down correct
OTLY.US Oatly Group AB 20240523 0 1.04 1.13 1.04 1.105 3339450 1.105 up up correct
OTRK.US Ontrak Inc 20240523 0 0.27 0.28 0.262 0.272 382661 0.272 up up correct
OTRKP.US Ontrak Inc 20240523 0 0.35 0.4 0.3 0.4 2243 0.4 up up correct
OTTR.US Otter Tail Corporation 20240523 0 91.16 91.17 89.6126 90.12 208770 90.12 down down correct
OUST.US WT 20240523 0 0.0707 0.075 0.0585 0.065 12442 0.065 down down correct
OVBC.US Ohio Valley Banc Corp 20240523 0 23.7 23.75 23.7 23.75 503 23.75 up up correct
OVID.US Ovid Therapeutics Inc 20240523 0 3.24 3.255 2.99 3.01 133120 3.01 down up incorrect
OVLY.US Oak Valley Bancorp 20240523 0 24.232 24.232 24.02 24.1 7261 24.1 down up incorrect
OWSCX.US OWSCX 20240523 0 19.42 19.42 19.42 19.42 0 19.42
OXBR.US Oxbridge Re Holdings Limited 20240523 0 2.55 2.55 2.2163 2.23 43851 2.23 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20240523 0 0.0889 0.1299 0.0889 0.12 57354 0.12 up down incorrect
OXLC.US Oxford Lane Capital Corp 20240523 0 5.51 5.51 5.39 5.4 3781200 5.4 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240523 0 23.89 23.89 23.645 23.82 6400 23.82 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20240523 0 24.95 24.975 24.95 24.975 600 24.975 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20240523 0 23.54 23.54 23.54 23.54 168 23.54
OXSQ.US Oxford Square Capital Corp 20240523 0 3.09 3.1 3.06 3.08 199478 3.08 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240523 0 22.83 22.83 22.83 22.83 1800 22.83
OXSQZ.US Oxford Square Capital Corp. 20240523 0 24.33 24.48 24.33 24.405 600 24.405 up down incorrect
OZK.US Bank OZK 20240523 0 48.34 48.38 46.37 46.4 990798 46.4 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240523 0 16.635 16.635 16.18 16.18 22500 16.18 down down correct
PAA.US Plains All American Pipeline L.P 20240523 0 17.29 17.38 17.03 17.09 2187855 17.09 down down correct
PAAS.US Pan American Silver Corp 20240523 0 21.32 21.46 20.72 20.83 5797404 20.83 down down correct
PACB.US Pacific Biosciences of California Inc 20240523 0 1.86 1.99 1.76 1.94 16080500 1.94 up up correct
PAGP.US Plains GP Holdings L.P 20240523 0 18.35 18.44 18.04 18.05 775849 18.05 down up incorrect
PAHC.US Phibro Animal Health Corporation 20240523 0 18.55 18.55 17.92 18.46 154717 18.46 down up incorrect
PALI.US Palisade Bio Inc 20240523 0 5.01 5.52 5.01 5.16 118951 5.16 up down incorrect
PALT.US Paltalk Inc. Common Stock 20240523 0 3.2588 3.37 3.25 3.33 10949 3.33 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20240523 0 7.98 8.04 7.73 7.79 150374 7.79 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20240523 0 309.78 314.44 304.5 311.44 3895614 311.44 up down incorrect
PASG.US Passage Bio Inc 20240523 0 1.25 1.25 1.18 1.22 59512 1.22 down up incorrect
PATK.US Patrick Industries Inc 20240523 0 111.01 111.59 108.99 110.89 108161 110.89 down up incorrect
PAVM.US PAVmed Inc 20240523 0 1.81 1.815 1.6456 1.65 52765 1.65 down up incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20240523 0 0.046 0.046 0.046 0.046 1118 0.046
PAX.US Patria Investments Limited 20240523 0 12.96 12.96 12.675 12.715 415114 12.715 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240523 0 5.95 5.99 5.84 5.9 2392928 5.9 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20240523 0 0.3201 0.3201 0.31 0.31 2830 0.31 down down correct
PAYS.US PaySign Inc 20240523 0 4.97 4.97 4.71 4.745 241948 4.745 down down correct
PAYX.US Paychex Inc 20240523 0 126.7 126.7 125.5 125.66 2120647 125.66 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240523 0 12.7 12.88 12.7 12.8 9745 12.8 up up correct
PBFS.US Pioneer Bancorp Inc 20240523 0 9.97 9.97 9.81 9.95 18734 9.95 down down correct
PBHC.US Pathfinder Bancorp Inc 20240523 0 12.4782 12.4782 12.31 12.31 775 12.31 down down correct
PBLA.US Panbela Therapeutics Inc 20240523 0 0.4 0.45 0.3601 0.38 91065 0.38 down down correct
PBPB.US Potbelly Corporation 20240523 0 8.6 8.665 8.4 8.46 176772 8.46 down down correct
PBYI.US Puma Biotechnology Inc 20240523 0 4.23 4.23 3.92 3.99 407148 3.99 down down correct
PCAR.US PACCAR Inc 20240523 0 108.93 109.25 107.67 108.87 2367394 108.87 down down correct
PCB.US PCB Bancorp 20240523 0 15.35 15.35 14.71 15.04 32000 15.04 down down correct
PCH.US PotlatchDeltic Corporation 20240523 0 43.64 43.64 42.66 42.75 403544 42.75 down down correct
PCRX.US Pacira BioSciences Inc 20240523 0 30.72 30.83 30.05 30.32 380882 30.32 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240523 0 1.82 1.86 1.74 1.76 31651 1.76 down down correct
PCT.US PureCycle Technologies Inc 20240523 0 5.39 5.39 5 5.12 1233417 5.12 down down correct
PCTTU.US PureCycle Technologies Inc 20240523 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240523 0 1.4 1.545 1.4 1.43 4395 1.43 up up correct
PCTY.US Paylocity Holding Corporation 20240523 0 169.79 169.79 164.12 164.19 345363 164.19 down down correct
PCVX.US Vaxcyte Inc 20240523 0 71.34 71.34 68.26 69.27 577112 69.27 down down correct
PCYO.US Pure Cycle Corporation 20240523 0 9.33 9.33 9.07 9.11 45105 9.11 down down correct
PDCO.US Patterson Companies Inc 20240523 0 24.48 24.5 23.63 23.81 1134536 23.81 down down correct
PDD.US Pinduoduo Inc 20240523 0 150 160 149.98 153.63 21406700 153.63 up up correct
PDEX.US Pro 20240523 0 19.37 19.6 19.37 19.52 3404 19.52 up up correct
PDFS.US PDF Solutions Inc 20240523 0 36.06 36.06 34.56 34.84 100064 34.84 down down correct
PDLB.US PDL Community Bancorp 20240523 0 9.28 9.28 8.93 8.97 42555 8.97 down down correct
PDSB.US PDS Biotechnology Corporation 20240523 0 3.36 3.41 3.04 3.12 597556 3.12 down down correct
PDSKX.US PDSKX 20240523 0 25.46 25.46 25.46 25.46 0 25.46
PDSRX.US PDSRX 20240523 0 25.35 25.35 25.35 25.35 0 25.35
PDSYX.US PDSYX 20240523 0 25.73 25.73 25.73 25.73 0 25.73
PEB.US PH 20240523 0 18.85 18.89 18.61 18.86 11974 18.86 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240523 0 30.13 30.13 29.85 29.86 5477 29.86 down down correct
PEBO.US Peoples Bancorp Inc 20240523 0 29.92 29.92 29.22 29.3 99336 29.3 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240523 0 31.74 31.81 31.46 31.53 673871 31.53 down down correct
PEGA.US Pegasystems Inc 20240523 0 61.93 61.93 60.2 60.64 410019 60.64 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240523 0 8.35 8.35 8.35 8.35 0 8.35
PENN.US Penn National Gaming Inc 20240523 0 16.03 16.08 15.284 15.44 6278101 15.44 down down correct
PEP.US PepsiCo Inc 20240523 0 181.33 181.89 179.04 179.27 4009026 179.27 down down correct
PERI.US Perion Network Ltd 20240523 0 11.55 11.58 11.25 11.27 497127 11.27 down down correct
PESI.US Perma 20240523 0 10.93 11.095 10.57 10.64 84463 10.64 down down correct
PETQ.US PetIQ Inc 20240523 0 19.87 20 19.4701 19.68 156493 19.68 down down correct
PETS.US PetMed Express Inc 20240523 0 4.15 4.19 4.015 4.04 307484 4.04 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240523 0 0.6507 0.6701 0.65 0.65 26110 0.65 down down correct
PETZ.US TDH Holdings Inc 20240523 0 1.19 1.2699 1.18 1.18 25359 1.18 down down correct
PFALX.US PFALX 20240523 0 6.92 6.92 6.92 6.92 0 6.92
PFBC.US Preferred Bank 20240523 0 77.85 77.85 75.41 75.6 89649 75.6 down up incorrect
PFC.US Premier Financial Corp 20240523 0 20.86 20.86 20.14 20.14 97743 20.14 down up incorrect
PFFLX.US PFFLX 20240523 0 6.92 6.92 6.92 6.92 0 6.92
PFG.US Principal Financial Group Inc 20240523 0 83.15 83.15 81.31 81.42 900827 81.42 down up incorrect
PFIE.US Profire Energy Inc 20240523 0 1.45 1.6 1.45 1.53 425068 1.53 up down incorrect
PFIS.US Peoples Financial Services Corp 20240523 0 40.69 40.85 40.43 40.43 11832 40.43 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240523 0 6.92 6.92 6.92 6.92 0 6.92
PFLT.US PennantPark Floating Rate Capital Ltd 20240523 0 11.25 11.275 11.2 11.26 524303 11.26 up up correct
PFMT.US Performant Financial Corporation 20240523 0 3.12 3.15 3.03 3.07 128155 3.07 down down correct
PFTA.US Portage Fintech Acquisition Corp 20240523 0 10.78 10.78 10.78 10.78 41 10.78
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240523 0 10.72 10.72 10.72 10.72 30 10.72
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240523 0 0.033 0.033 0.0269 0.03 11799 0.03 down down correct
PFX.US Phenixfin Corporation 20240523 0 44.55 45.215 44.018 45.215 1221 43.905 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240523 0 22.11 22.11 22.11 22.11 0 22.11
PGC.US Peapack 20240523 0 23.62 23.62 22.18 22.5 239496 22.5 down down correct
PGEN.US Precigen Inc 20240523 0 1.4 1.41 1.33 1.34 751691 1.34 down down correct
PGNY.US Progyny Inc 20240523 0 27.52 27.8932 26.64 27.15 1665782 27.15 down down correct
PHAR.US Pharming Group NV 20240523 0 9.11 9.11 9.05 9.05 1154 9.05 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20240523 0 10.35 10.63 10.15 10.3 498502 10.3 down down correct
PHIO.US Phio Pharmaceuticals Corp 20240523 0 0.7801 0.7801 0.74 0.7678 27390 0.7678 down down correct
PHUN.US Phunware Inc 20240523 0 6.85 6.934 6.47 6.55 246000 6.55 down down correct
PHVS.US Pharvaris N.V 20240523 0 20.2 20.52 19.41 19.55 44606 19.55 down down correct
PI.US Impinj Inc 20240523 0 175.21 175.31 166.43 168.49 294117 168.49 down down correct
PIIVX.US PIIVX 20240523 0 40.2 40.2 40.2 40.2 0 40.2
PINC.US Premier Inc 20240523 0 19.33 19.39 18.945 19.04 1456122 19.04 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240523 0 10.85 10.95 10.31 10.49 8018 10.49 down down correct
PIXY.US ShiftPixy Inc 20240523 0 1.72 1.7503 1.6 1.6562 68458 1.6562 down down correct
PKBK.US Parke Bancorp Inc 20240523 0 16.74 16.82 16.23 16.45 23483 16.45 down down correct
PKOH.US Park 20240523 0 26.06 26.06 25.655 25.91 20219 25.91 down down correct
PLAB.US Photronics Inc 20240523 0 26.31 27.35 25.54 25.74 856929 25.74 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20240523 0 49.13 49.535 47.82 48.61 1743171 48.61 down down correct
PLBC.US Plumas Bancorp 20240523 0 35.46 35.65 35.28 35.28 6000 35.28 down down correct
PLBY.US PLBY Group Inc 20240523 0 0.9294 0.9498 0.9 0.9091 216331 0.9091 down down correct
PLCE.US The Children's Place Inc 20240523 0 11.55 12.16 11.044 11.69 771842 11.69 up up correct
PLL.US Piedmont Lithium Inc 20240523 0 15.57 15.57 14.54 14.74 327449 14.74 down down correct
PLMI.US Plum Acquisition Corp. I 20240523 0 11.1999 11.2001 11.19 11.19 1 11.19 down down correct
PLMIU.US Plum Acquisition Corp. I 20240523 0 11.14 11.14 11.14 11.14 0 11.14
PLMIW.US Plum Acquisition Corp. I 20240523 0 0.18 0.18 0.1793 0.1793 828 0.1793 down down correct
PLMR.US Palomar Holdings Inc 20240523 0 83.06 83.06 81 81.67 132551 81.67 down down correct
PLPC.US Preformed Line Products Company 20240523 0 129.38 129.38 124.7975 127.78 26892 127.78 down down correct
PLRX.US Pliant Therapeutics Inc 20240523 0 14.29 14.32 13.18 13.4 734131 13.4 down down correct
PLSE.US Pulse Biosciences Inc 20240523 0 11.93 11.98 10.89 11.95 262197 11.95 up up correct
PLTK.US Playtika Holding Corp 20240523 0 8.69 8.69 8.45 8.51 463857 8.51 down down correct
PLUG.US Plug Power Inc 20240523 0 3.4 3.4 3.06 3.075 28361529 3.075 down down correct
PLUS.US ePlus inc 20240523 0 81.4 83.15 76.26 79.23 436237 79.23 down down correct
PLXS.US Plexus Corp 20240523 0 113.69 114.195 111.4 111.42 217559 111.42 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240523 0 8.4 8.48 8.29 8.3 480545 8.3 down down correct
PMAAX.US PMAAX 20240523 0 10.24 10.24 10.24 10.24 0 10.24
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240523 0 2.1238 2.1999 2.08 2.14 6713 2.14 up up correct
PMD.US Psychemedics Corporation 20240523 0 2.52 2.69 2.47 2.69 8695 2.69 up up correct
PMFLX.US PMFLX 20240523 0 10.24 10.24 10.24 10.24 0 10.24
PMGM.US Priveterra Acquisition Corp 20240523 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240523 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240523 0 19.21 19.33 19.15 19.26 20570 19.26 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240523 0 26.2 26.48 25.16 25.7 32901 25.7 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240523 0 2.12 2.1225 2.0025 2.03 288637 2.03 down down correct
PNBK.US Patriot National Bancorp Inc 20240523 0 2.4 2.4 2.1299 2.18 17424 2.18 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240523 0 81.8 81.8 78.68 78.85 286675 78.85 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240523 0 23.09 23.156 22.82 22.93 22500 22.93 down down correct
PNNT.US PennantPark Investment Corporation 20240523 0 7.33 7.37 7.25 7.26 298579 7.26 down down correct
PNRG.US PrimeEnergy Resources Corporation 20240523 0 105.67 105.67 105.67 105.67 1049 105.67
PNTG.US The Pennant Group Inc 20240523 0 23.14 23.5 22.53 22.66 191877 22.66 down down correct
POAI.US Predictive Oncology Inc 20240523 0 1.61 1.64 1.5636 1.619 21185 1.619 up up correct
PODD.US Insulet Corporation 20240523 0 180.56 180.72 170.67 170.79 787347 170.79 down down correct
POLA.US Polar Power Inc 20240523 0 0.51 0.5198 0.48 0.4975 160700 0.4975 down down correct
POOL.US Pool Corporation 20240523 0 367.54 367.54 357.54 365.09 382347 365.09 down down correct
POWI.US Power Integrations Inc 20240523 0 79 79 75.4 76.23 342515 76.23 down down correct
POWL.US Powell Industries Inc 20240523 0 196.72 201.2 184.02 184.73 509418 184.73 down down correct
POWW.US AMMO Inc 20240523 0 2.38 2.42 2.34 2.38 369956 2.38
POWWP.US AMMO Inc 20240523 0 26.65 26.65 26.65 26.65 88 26.65
PPBI.US Pacific Premier Bancorp Inc 20240523 0 23.15 23.15 21.885 22.06 326652 22.06 down down correct
PPBT.US Purple Biotech Ltd 20240523 0 0.7 0.89 0.66 0.8 813248 0.8 up up correct
PPC.US Pilgrim's Pride Corporation 20240523 0 36.35 36.48 35.55 35.71 780688 35.71 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240523 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240523 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240523 0 8.875 8.9 8.86 8.86 1453 8.86 down down correct
PPSI.US Pioneer Power Solutions Inc 20240523 0 3.86 3.86 3.73 3.73 36241 3.73 down down correct
PPTA.US Midas Gold Corp. 20240523 0 6.12 6.12 5.8 5.87 157170 5.87 down down correct
PRAA.US PRA Group Inc 20240523 0 22.11 22.7418 21.59 21.71 215918 21.71 down down correct
PRAX.US Praxis Precision Medicines Inc 20240523 0 42.53 43.67 39.57 42.71 408402 42.71 up up correct
PRCH.US Porch Group Inc 20240523 0 2.42 2.48 2.32 2.325 983006 2.325 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240523 0 67.2 68.36 65.35 66.73 740556 66.73 down down correct
PRDEX.US PREDEX Funds 20240523 0 23.87 23.87 23.87 23.87 0 23.87
PRDO.US Perdoceo Education Corporation 20240523 0 23.27 23.27 22.755 22.9 547836 22.9 down down correct
PRFT.US Perficient Inc 20240523 0 73.72 73.8 73.64 73.71 805454 73.71 down down correct
PRFX.US PainReform Ltd 20240523 0 0.771 0.7819 0.7199 0.7282 28636 0.7282 down down correct
PRGS.US Progress Software Corporation 20240523 0 51.29 51.29 50.42 50.58 200186 50.58 down down correct
PRIM.US Primoris Services Corporation 20240523 0 52.99 53.67 52.66 53.23 464786 53.23 up up correct
PRIVX.US Sharespost 100 Fund 20240523 0 39.52 39.52 39.52 39.52 0 39.52
PRLD.US Prelude Therapeutics Incorporated 20240523 0 3.98 4.35 3.89 4.04 41746 4.04 up up correct
PRLVX.US PRLVX 20240523 0 38.87 38.87 38.87 38.87 0 38.87
PROC.US Procaps Group S.A. Ordinary Shares 20240523 0 2.9399 2.9399 2.61 2.61 3719 2.61 down down correct
PROCW.US Procaps Group S.A. Warrants 20240523 0 0.03 0.039 0.03 0.039 16621 0.039 up up correct
PROF.US Profound Medical Corp 20240523 0 7.95 8.01 7.4 7.42 35619 7.42 down down correct
PROV.US Provident Financial Holdings Inc 20240523 0 12.52 12.9 12.4433 12.58 4215 12.58 up up correct
PRPH.US ProPhase Labs Inc 20240523 0 5.45 5.45 4.93 5.33 135606 5.33 down down correct
PRPL.US Purple Innovation Inc 20240523 0 1.33 1.36 1.21 1.24 568446 1.24 down down correct
PRPO.US Precipio Inc 20240523 0 6.075 6.075 6.075 6.075 216 6.075
PRQR.US ProQR Therapeutics N.V 20240523 0 1.95 1.96 1.8694 1.89 59776 1.89 down down correct
PRTA.US Prothena Corporation plc 20240523 0 21.66 21.66 19.78 20.1 584359 20.1 down down correct
PRTC.US PureTech Health plc 20240523 0 29.4 29.4 29.25 29.25 1100 29.25 down down correct
PRTG.US Portage Biotech Inc 20240523 0 0.265 0.272 0.254 0.2601 70404 0.2601 down down correct
PRTH.US Priority Technology Holdings Inc 20240523 0 3.4 4.2497 3.35 4.18 623857 4.18 up up correct
PRTS.US CarParts.com Inc 20240523 0 1.06 1.07 1.03 1.05 782507 1.05 down down correct
PRVA.US Privia Health Group Inc 20240523 0 16.54 16.55 16.01 16.11 1220106 16.11 down down correct
PSA.US PQ 20240523 0 17.47 17.47 17.16 17.25 12988 17.25 down down correct
PSEC.US Prospect Capital Corporation 20240523 0 5.68 5.69 5.58 5.59 1262355 5.59 down up incorrect
PSHG.US Performance Shipping Inc 20240523 0 2.13 2.14 2.07 2.11 48609 2.11 down up incorrect
PSMT.US PriceSmart Inc 20240523 0 84.57 84.57 82.81 83.18 114795 83.18 down up incorrect
PSNL.US Personalis Inc 20240523 0 1.56 1.56 1.39 1.44 224232 1.44 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20240523 0 18.17 18.17 18.17 18.17 0 18.17
PSTV.US Plus Therapeutics Inc 20240523 0 2.146 2.18 2.085 2.16 17905 2.16 up down incorrect
PSTX.US Poseida Therapeutics Inc 20240523 0 3.06 3.065 2.89 2.95 415887 2.95 down up incorrect
PT.US Pintec Technology Holdings Limited 20240523 0 1.127 1.164 1.12 1.12 126958 1.12 down up incorrect
PTC.US PTC Inc 20240523 0 185 185 181.83 182.6 590021 182.6 down up incorrect
PTCT.US PTC Therapeutics Inc 20240523 0 38.63 38.63 36.925 37.13 848100 37.13 down down correct
PTDEX.US PREDEX 20240523 0 23.96 23.96 23.96 23.96 0 23.96
PTEN.US Patterson 20240523 0 11.05 11.15 10.71 10.74 5207187 10.74 down down correct
PTGX.US Protagonist Therapeutics Inc 20240523 0 31.92 31.93 30.13 30.54 651987 30.54 down down correct
PTIX.US Protagenic Therapeutics Inc 20240523 0 1.75 1.846 1.36 1.67 76497 1.67 down down correct
PTIXW.US Protagenic Therapeutics Inc 20240523 0 0.0259 0.026 0.0231 0.0231 8100 0.0231 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20240523 0 10.17 10.18 9.55 9.65 1870459 9.65 down down correct
PTMN.US Portman Ridge Finance Corporation 20240523 0 19.39 19.67 19.3501 19.52 18501 19.52 up up correct
PTON.US Peloton Interactive Inc 20240523 0 3.41 3.44 3.18 3.23 17587221 3.23 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240523 0 0.6503 0.6798 0.6103 0.6135 77335 0.6135 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240523 0 18.37 18.37 16.65 16.67 21717 16.67 down down correct
PTVE.US Pactiv Evergreen Inc 20240523 0 12.67 12.89 12.5816 12.67 407879 12.67
PUBM.US PubMatic Inc 20240523 0 23.24 23.35 22.58 22.72 477625 22.72 down down correct
PUCK.US Goal Acquisitions Corp 20240523 0 10.5 10.5 10.2 10.2 4 10.2 down down correct
PUCKU.US Goal Acquisitions Corp 20240523 0 10.45 10.45 10.45 10.45 0 10.45
PULM.US Pulmatrix Inc 20240523 0 1.95 2.05 1.831 1.96 21219 1.96 up up correct
PVBC.US Provident Bancorp Inc 20240523 0 9.49 9.5 9.29 9.33 45089 9.33 down down correct
PWDEX.US PREDEX 20240523 0 23.96 23.96 23.96 23.96 0 23.96
PWFL.US PowerFleet Inc 20240523 0 5.25 5.41 5.095 5.23 674322 5.23 down down correct
PWOD.US Penns Woods Bancorp Inc 20240523 0 20.32 20.32 19.45 19.49 42295 19.49 down down correct
PWP.US Perella Weinberg Partners 20240523 0 15.51 15.7 15.282 15.48 531170 15.48 down down correct
PXLW.US Pixelworks Inc 20240523 0 1.08 1.085 0.9406 0.9599 1902698 0.9599 down down correct
PXS.US Pyxis Tankers Inc 20240523 0 5.17 5.19 5 5.02 35612 5.02 down down correct
PXSAP.US Pyxis Tankers Inc 20240523 0 25 25 24.9 24.94 10100 24.94 down down correct
PXSAW.US Pyxis Tankers Inc 20240523 0 1.1614 1.1614 1.16 1.16 4104 1.16 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20240523 0 13.93 13.99 13.31 13.36 1113735 13.36 down down correct
PYPD.US PolyPid Ltd 20240523 0 4.655 4.655 4.655 4.655 203 4.655
PYPL.US PayPal Holdings Inc 20240523 0 62.54 62.685 61.22 61.58 10533400 61.58 down down correct
PYXS.US Pyxis Oncology Inc. 20240523 0 3.88 3.92 3.75 3.82 233346 3.82 down down correct
PZZA.US Papa John's International Inc 20240523 0 49.11 49.13 46.81 47.29 2067273 47.29 down down correct
QCOM.US QUALCOMM Incorporated 20240523 0 205.88 207.95 199.42 201.76 14475090 201.76 down down correct
QCRH.US QCR Holdings Inc 20240523 0 59.24 59.24 57.38 57.8 41251 57.8 down down correct
QDEL.US Quidel Corporation 20240523 0 42.61 42.61 41.45 41.85 763975 41.85 down down correct
QFIN.US 360 DigiTech Inc 20240523 0 20.18 20.55 19.76 20.04 1059518 20.04 down down correct
QH.US Quhuo Limited 20240523 0 0.57 0.5811 0.5566 0.5566 80692 0.5566 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240523 0 3.22 3.22 3.075 3.13 293055 3.13 down down correct
QIWI.US QIWI plc 20240523 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240523 0 0.2751 0.328 0.2725 0.2875 294477 0.2875 up down incorrect
QLI.US Qilian International Holding Group Limited 20240523 0 0.54 0.75 0.54 0.6599 70140 0.6599 up down incorrect
QLYS.US Qualys Inc 20240523 0 146.32 147.4 145.16 146.25 324690 146.25 down up incorrect
QMCO.US Quantum Corporation 20240523 0 0.52 0.54 0.4515 0.4577 203076 0.4577 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240523 0 0.7503 0.77 0.7043 0.7201 40862 0.7201 down up incorrect
QNST.US QuinStreet Inc 20240523 0 18.52 18.62 18.23 18.44 256925 18.44 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240523 0 24.23 24.24 23.88 23.89 126800 23.89 down up incorrect
QRHC.US Quest Resource Holding Corporation 20240523 0 9.4 9.566 9.15 9.31 41111 9.31 down up incorrect
QRTEA.US Qurate Retail Inc 20240523 0 0.68 0.697 0.6334 0.6492 10834480 0.6492 down up incorrect
QRTEB.US Qurate Retail Inc 20240523 0 4.55 4.55 4.08 4.4 8625 4.4 down up incorrect
QRTEP.US Qurate Retail Inc 20240523 0 49.77 49.77 48.59 48.59 43000 48.59 down up incorrect
QRVO.US Qorvo Inc 20240523 0 100 100 95.68 96.86 1609600 96.86 down up incorrect
QSI.US Quantum 20240523 0 1.77 1.77 1.63 1.66 552976 1.66 down down correct
QSIAW.US Quantum 20240523 0 0.1833 0.184 0.1833 0.1839 2944 0.1839 up up correct
QTRX.US Quanterix Corporation 20240523 0 16.76 16.86 16.25 16.56 294709 16.56 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240523 0 0.74 0.741 0.7 0.7158 1154029 0.7158 down down correct
QUIK.US QuickLogic Corporation 20240523 0 12.15 12.4823 11.661 11.74 252451 11.74 down down correct
QURE.US uniQure N.V 20240523 0 5.04 5.04 4.715 4.76 469896 4.76 down down correct
RAIL.US FreightCar America Inc 20240523 0 3.6286 3.6286 3.48 3.49 19211 3.49 down up incorrect
RAND.US Rand Capital Corporation 20240523 0 15 15.26 14.9999 15.26 9669 15.26 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240523 0 5.2 5.24 4.9 4.93 57375 4.93 down up incorrect
RAPT.US RAPT Therapeutics Inc 20240523 0 4.64 4.74 4.41 4.485 506740 4.485 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20240523 0 41.29 41.51 39.42 39.9 578644 39.9 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20240523 0 1.96 1.96 1.88 1.95 11403 1.95 down up incorrect
RBB.US RBB Bancorp 20240523 0 18.87 18.87 18.31 18.38 32161 18.38 down down correct
RBBN.US Ribbon Communications Inc 20240523 0 3.23 3.23 3.105 3.17 338432 3.17 down down correct
RBCAA.US Republic Bancorp Inc 20240523 0 53.71 53.71 51.38 51.95 26274 51.95 down down correct
RBCN.US Rubicon Technology Inc 20240523 0 0.9 0.9 0.9 0.9 0 0.9
RBKB.US Rhinebeck Bancorp Inc 20240523 0 8.13 8.15 7.96 8.1 2000 8.1 down down correct
RCAT.US Red Cat Holdings Inc 20240523 0 1.1 1.14 1.08 1.1 276971 1.1
RCEL.US AVITA Medical Inc 20240523 0 8.54 8.92 8.15 8.22 281465 8.22 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240523 0 9.91 9.91 9.91 9.91 0 9.91
RCICX.US Resource Credit Income Fund Class C 20240523 0 10.02 10.02 10.02 10.02 0 10.02
RCIIX.US Resource Credit Income Fund Class I Shar 20240523 0 9.93 9.93 9.93 9.93 0 9.93
RCILX.US RCILX 20240523 0 9.91 9.91 9.91 9.91 0 9.91
RCIWX.US Resource Credit Income Fund Class W Shar 20240523 0 9.91 9.91 9.91 9.91 0 9.91
RCKT.US Rocket Pharmaceuticals Inc 20240523 0 22.49 22.5 21.38 21.72 765540 21.72 down down correct
RCKY.US Rocky Brands Inc 20240523 0 35.36 35.36 34.48 34.99 48877 34.99 down down correct
RCM.US R1 RCM Inc 20240523 0 12.19 12.19 11.97 12.135 1606722 12.135 down down correct
RCMT.US RCM Technologies Inc 20240523 0 21.77 21.95 21.03 21.16 57367 21.16 down down correct
RCON.US Recon Technology Ltd 20240523 0 1.63 1.7809 1.5601 1.62 53053 1.62 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240523 0 1.99 1.99 1.69 1.78 32343 1.78 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20240523 0 0.0078 0.0078 0.0078 0.0078 24000 0.0078
RDCM.US RADCOM Ltd 20240523 0 9.34 9.34 9.1 9.184 26842 9.184 down down correct
RDFN.US Redfin Corporation 20240523 0 6.5 6.54 6.13 6.21 3188860 6.21 down down correct
RDHL.US RedHill Biopharma Ltd 20240523 0 0.47 0.47 0.45 0.455 248070 0.455 down down correct
RDI.US Reading International Inc 20240523 0 1.66 1.66 1.62 1.62 4623 1.62 down down correct
RDIB.US Reading International Inc 20240523 0 14.87 15.218 14 14.55 4652 14.55 down down correct
RDNT.US RadNet Inc 20240523 0 58.19 58.63 57.3 57.65 438732 57.65 down down correct
RDUS.US Radius Health Inc 20240523 0 18.21 18.21 17.26 17.55 154000 17.55 down down correct
RDVT.US Red Violet Inc 20240523 0 20.1 21.2 20.02 21.2 187922 21.2 up up correct
RDWR.US Radware Ltd 20240523 0 20.3 20.3 19.88 20.14 228669 20.14 down down correct
REAL.US The RealReal Inc 20240523 0 4.09 4.11 3.87 3.93 2076758 3.93 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240523 0 4.85 4.9 4.7 4.74 512582 4.74 down down correct
REE.US REE Automotive Ltd. 20240523 0 5.15 5.22 4.91 4.97 40015 4.97 down down correct
REED.US Reed's Inc 20240523 0 1.41 1.48 1.41 1.48 500 1.48 up up correct
REFR.US Research Frontiers Incorporated 20240523 0 1.9 1.95 1.86 1.86 47719 1.86 down down correct
REG.US Regency Centers Corporation 20240523 0 60.01 60.27 59.24 59.27 929572 59.27 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240523 0 985.43 991.71 975.73 980.57 315700 980.57 down up incorrect
REKR.US Rekor Systems Inc 20240523 0 1.63 1.6307 1.5 1.51 1284912 1.51 down up incorrect
RELI.US Reliance Global Group Inc 20240523 0 0.29 0.295 0.25 0.2686 542163 0.2686 down up incorrect
RELL.US Richardson Electronics Ltd 20240523 0 10.87 10.87 10.5728 10.65 62031 10.65 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20240523 0 13.74 13.8 13.49 13.63 1484825 13.63 down up incorrect
REPL.US Replimune Group Inc 20240523 0 5.93 5.97 5.6 5.66 948684 5.66 down up incorrect
RETO.US ReTo Eco 20240523 0 1.67 1.7 1.47 1.58 73225 1.58 down up incorrect
REYN.US Reynolds Consumer Products Inc 20240523 0 29.16 29.16 28.49 28.5 478965 28.5 down up incorrect
RFIL.US RF Industries Ltd 20240523 0 3.1511 3.18 3.15 3.1799 11096 3.1799 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240523 0 5 5.07 5 5 2427 5
RGCO.US RGC Resources Inc 20240523 0 20.22 20.22 19.509 19.88 20304 19.88 down down correct
RGEN.US Repligen Corporation 20240523 0 165.46 166.46 158.27 158.78 430157 158.78 down down correct
RGLD.US Royal Gold Inc 20240523 0 130.25 130.335 128.08 128.68 312480 128.68 down down correct
RGLS.US Regulus Therapeutics Inc 20240523 0 1.91 1.985 1.85 1.92 210652 1.92 up up correct
RGNX.US REGENXBIO Inc 20240523 0 15.52 15.91 14.76 14.96 555843 14.96 down down correct
RGP.US Resources Connection Inc 20240523 0 11.24 11.29 10.95 11.09 464612 11.09 down down correct
RIBT.US RiceBran Technologies 20240523 0 0.14 0.14 0.14 0.14 100 0.14
RICK.US RCI Hospitality Holdings Inc 20240523 0 46.81 46.9 45.745 46.17 88001 46.17 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20240523 0 0.9176 0.941 0.88 0.9031 3021851 0.9031 down up incorrect
RILY.US B. Riley Financial Inc 20240523 0 32 32.05 30.13 30.49 617814 30.49 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240523 0 21.284 21.51 21.01 21.07 17000 21.07 down up incorrect
RILYM.US RILYM 20240523 0 24.33 24.6 24.33 24.59 28500 24.59 up down incorrect
RILYN.US B. Riley Financial Inc 20240523 0 20.63 20.69 20.5 20.56 7800 20.56 down up incorrect
RILYP.US B. Riley Financial Inc 20240523 0 19.79 20 19.65 19.74 4400 19.74 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240523 0 18.54 18.54 17.62 17.83 17800 17.83 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240523 0 16.45 16.53 16.23 16.255 38800 16.255 down up incorrect
RIOT.US Riot Blockchain Inc 20240523 0 10.94 10.98 9.93 9.97 18215859 9.97 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240523 0 10.55 10.5501 9.89 9.95 37322219 9.95 down up incorrect
RKDA.US Arcadia Biosciences Inc 20240523 0 2.84 3.0643 2.6801 2.84 12671 2.84
RKLB.US Rocket Lab USA Inc. 20240523 0 4.36 4.38 4.18 4.22 5007321 4.22 down down correct
RLAY.US Relay Therapeutics Inc 20240523 0 7.53 7.64 6.96 6.98 1332658 6.98 down down correct
RLMD.US Relmada Therapeutics Inc 20240523 0 3.11 3.15 2.94 3.11 119754 3.11
RLYB.US Rallybio Corporation Common Stock 20240523 0 1.71 1.71 1.6 1.61 148115 1.61 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240523 0 12 12.04 11.88 12.04 5237 12.04 up up correct
RMBL.US RumbleON Inc 20240523 0 5.86 6.02 5.73 5.8 90488 5.8 down down correct
RMBS.US Rambus Inc 20240523 0 60.35 60.36 54.92 55.15 2275756 55.15 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240523 0 2.91 3 2.8 2.91 20252 2.91
RMGC.US RMG Acquisition Corp. III 20240523 0 9.75 9.75 9.75 9.75 2100 9.75
RMGCU.US RMG Acquisition Corp. III 20240523 0 9.4 9.4 9.4 9.4 0 9.4
RMNI.US Rimini Street Inc 20240523 0 2.47 2.61 2.47 2.6 291801 2.6 up up correct
RMR.US The RMR Group Inc 20240523 0 23.74 23.74 23.22 23.26 76111 23.26 down down correct
RMTI.US Rockwell Medical Inc 20240523 0 1.82 1.83 1.73 1.815 383691 1.815 down down correct
RNA.US Avidity Biosciences Inc 20240523 0 29.71 30 27.38 27.47 1399049 27.47 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240523 0 1.53 1.6 1.36 1.39 1055107 1.39 down down correct
RNLX.US Renalytix Plc 20240523 0 0.435 0.436 0.385 0.3918 468604 0.3918 down down correct
RNST.US Renasant Corporation 20240523 0 30.75 30.91 29.97 30 174578 30 down down correct
RNW.US Renew Energy Global PLC 20240523 0 6.07 6.07 5.87 5.89 441679 5.89 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240523 0 0.467 0.477 0.45 0.475 2600 0.475 up up correct
RNXT.US RenovoRx Inc. Common Stock 20240523 0 1.39 1.39 1.34 1.35 23969 1.35 down down correct
ROAD.US Construction Partners Inc 20240523 0 59.48 59.8399 57.8701 58.51 359071 58.51 down down correct
ROCK.US Gibraltar Industries Inc 20240523 0 73.59 73.7 71.11 71.85 175900 71.85 down down correct
ROIC.US Retail Opportunity Investments Corp 20240523 0 12.38 12.405 12.1525 12.22 803106 12.22 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240523 0 11.29 11.29 10.86 10.94 5585411 10.94 down down correct
ROKU.US Roku Inc 20240523 0 58.19 58.33 56.12 56.2 3588238 56.2 down down correct
ROOT.US Root Inc 20240523 0 60.18 60.4 55.5433 55.91 388219 55.91 down down correct
ROST.US Ross Stores Inc 20240523 0 132 132.86 130.45 131.86 3913472 131.86 down down correct
RPAY.US Repay Holdings Corporation 20240523 0 9.85 9.985 9.6603 9.83 366412 9.83 down down correct
RPD.US Rapid7 Inc 20240523 0 38.27 38.6 37.625 37.98 618199 37.98 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240523 0 1.8 1.845 1.7 1.73 138155 1.73 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240523 0 0.87 0.87 0.81 0.82 11008 0.82 down down correct
RPRX.US Royalty Pharma plc 20240523 0 27.23 27.34 26.82 26.85 2687715 26.85 down down correct
RPTX.US Repare Therapeutics Inc 20240523 0 3.3 3.3 3.0469 3.1 169215 3.1 down down correct
RRBI.US Red River Bancshares Inc 20240523 0 46.705 46.76 46.1606 46.21 7563 46.21 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20240523 0 6.86 6.86 6.61 6.76 160829 6.76 down down correct
RRR.US Red Rock Resorts Inc 20240523 0 49.09 49.41 48 48.57 753997 48.57 down down correct
RSLS.US ReShape Lifesciences Inc 20240523 0 0.1773 0.185 0.1716 0.18 730035 0.18 up up correct
RSSS.US Research Solutions Inc 20240523 0 2.74 2.76 2.71 2.76 18388 2.76 up up correct
RSVR.US Reservoir Media Inc 20240523 0 8.02 8.02 7.67 7.83 55663 7.83 down down correct
RSVRW.US Reservoir Media Management Inc 20240523 0 1.01 1.08 1.01 1.08 400 1.08 up up correct
RUN.US Sunrun Inc 20240523 0 12.95 12.97 11.66 11.99 11245570 11.99 down down correct
RUSHA.US Rush Enterprises Inc 20240523 0 44.53 44.6375 43.08 43.78 305795 43.78 down down correct
RUSHB.US Rush Enterprises Inc 20240523 0 41.23 41.23 39.94 40.48 17966 40.48 down down correct
RVMD.US Revolution Medicines Inc 20240523 0 39.87 40.36 37.77 38.13 1796779 38.13 down down correct
RVNC.US Revance Therapeutics Inc 20240523 0 2.95 2.9552 2.625 2.67 3000357 2.67 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240523 0 1.43 1.5 1.3 1.45 440768 1.45 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240523 0 0.34 0.34 0.2401 0.3 12485 0.3 down down correct
RVSB.US Riverview Bancorp Inc 20240523 0 3.9 3.91 3.85 3.9 6019 3.9
RWAY.US Runway Growth Finance Corp. Common Stock 20240523 0 11.95 12.02 11.86 11.87 494900 11.87 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240523 0 9.55 9.5598 8.84 9.03 6738940 9.03 down down correct
RXST.US RxSight Inc. Common Stock 20240523 0 61.91 62.1985 60.1 60.59 275625 60.59 down down correct
RXT.US Rackspace Technology Inc 20240523 0 1.99 2.0043 1.865 1.89 724010 1.89 down down correct
RYAAY.US Ryanair Holdings plc 20240523 0 125.72 127.92 124.58 127.7 1114795 127.7 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240523 0 37.98 38.065 36.42 37.37 446866 37.37 down down correct
RZB.US Reinsurance Group of America Incorporated 20240523 0 25.15 25.15 25.01 25.13 37200 25.13 down down correct
RZLT.US Rezolute Inc 20240523 0 2.73 3.12 2.66 3.06 1214133 3.06 up up correct
SABR.US Sabre Corporation 20240523 0 2.92 2.99 2.83 2.98 4291778 2.98 up up correct
SABS.US SAB Biotherapeutics Inc 20240523 0 2.84 2.9321 2.36 2.59 47992 2.59 down down correct
SABSW.US SAB Biotherapeutics Inc 20240523 0 0.0489 0.0489 0.03 0.038 0 0.038 down down correct
SAFT.US Safety Insurance Group Inc 20240523 0 78.42 78.42 76.31 76.8 45990 76.8 down down correct
SAGE.US Sage Therapeutics Inc 20240523 0 12.05 12.055 11.27 11.32 1042354 11.32 down down correct
SAIA.US Saia Inc 20240523 0 379.57 382.445 371.71 380.25 559395 380.25 up up correct
SALM.US Salem Media Group Inc 20240523 0 0.325 0.345 0.325 0.335 48568 0.335 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240523 0 15.68 15.68 14.83 14.98 44753 14.98 down down correct
SANA.US Sana Biotechnology Inc 20240523 0 8.31 8.31 7.8 7.98 1692576 7.98 down down correct
SANM.US Sanmina Corporation 20240523 0 68.49 68.59 66.7116 66.76 291240 66.76 down down correct
SANW.US S&W Seed Company 20240523 0 0.34 0.372 0.31 0.3111 55371 0.3111 down down correct
SASR.US Sandy Spring Bancorp Inc 20240523 0 24.07 24.07 23.24 23.32 296993 23.32 down down correct
SATS.US EchoStar Corporation 20240523 0 18.26 18.46 17.93 18.19 1339683 18.19 down down correct
SAVA.US Cassava Sciences Inc 20240523 0 22.22 22.23 21.41 21.8 376217 21.8 down down correct
SBAC.US SBA Communications Corporation 20240523 0 193.04 193.515 188.58 188.79 730863 188.79 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240523 0 23.93 23.97 23.105 23.16 307529 23.16 down down correct
SBET.US Sharplink Gaming Ltd 20240523 0 1.0093 1.06 0.9801 1.02 5261 1.02 up up correct
SBFG.US SB Financial Group Inc 20240523 0 14.04 14.1001 13.76 13.8 4920 13.8 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240523 0 13.5 13.56 12.47 12.55 638373 12.55 down down correct
SBLK.US Star Bulk Carriers Corp 20240523 0 26.53 26.88 25.94 26.09 1936105 26.09 down down correct
SBNY.US Signature Bank 20240523 0 3.06 3.95 3.06 3.9 103137 3.9 up up correct
SBRA.US Sabra Health Care REIT Inc 20240523 0 14.34 14.39 14.11 14.15 1667437 14.15 down down correct
SBSI.US Southside Bancshares Inc 20240523 0 27.31 27.31 26.49 26.61 75561 26.61 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240523 0 5.25 5.2809 5.07 5.09 29861 5.09 down down correct
SBUX.US Starbucks Corporation 20240523 0 80.1 80.7 77.64 78.31 15841300 78.31 down down correct
SCHL.US Scholastic Corporation 20240523 0 37.09 37.14 36.54 37.12 238647 37.12 up up correct
SCKT.US Socket Mobile Inc 20240523 0 1.36 1.38 1.24 1.29 34762 1.29 down down correct
SCOR.US comScore Inc 20240523 0 13.6671 14.0715 13.64 13.64 4283 13.64 down down correct
SCPH.US scPharmaceuticals Inc 20240523 0 3.6 3.6 3.24 3.52 621057 3.52 down down correct
SCPS.US Scopus BioPharma Inc 20240523 0 0.0021 0.0021 0.0021 0.0021 0 0.0021
SCSC.US ScanSource Inc 20240523 0 50.51 50.68 49.44 49.62 166271 49.62 down down correct
SCVL.US Shoe Carnival Inc 20240523 0 35.11 36.62 34.01 36.29 474418 36.29 up up correct
SCWX.US SecureWorks Corp 20240523 0 6.0487 6.08 5.9202 5.94 10630 5.94 down down correct
SCYX.US SCYNEXIS Inc 20240523 0 2.51 2.51 2.11 2.24 634129 2.24 down down correct
SDGR.US Schrödinger Inc 20240523 0 22.73 22.8 21.66 21.82 558785 21.82 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240523 0 3.09 3.09 2.85 2.86 246331 2.86 down down correct
SEAC.US SeaChange International Inc 20240523 0 5.2 5.2 5.2 5.2 0 5.2
SEAT.US Vivid Seats Inc. Class A Common Stock 20240523 0 5.09 5.23 5.02 5.12 2252299 5.12 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240523 0 0.831 0.831 0.716 0.726 1700 0.726 down down correct
SEDG.US SolarEdge Technologies Inc 20240523 0 52.1 52.4 46.86 47.21 3109327 47.21 down down correct
SEED.US Origin Agritech Limited 20240523 0 5.91 5.9799 5.072 5.22 125248 5.22 down down correct
SEEL.US Seelos Therapeutics Inc 20240523 0 1.44 1.52 1.35 1.37 90239 1.37 down down correct
SEER.US Seer Inc 20240523 0 2.02 2.06 1.97 1.98 727274 1.98 down down correct
SEIC.US SEI Investments Company 20240523 0 68.3 68.51 67.71 67.73 487354 67.73 down down correct
SELF.US Global Self Storage Inc 20240523 0 4.88 4.955 4.84 4.89 20705 4.89 up up correct
SENEA.US Seneca Foods Corporation 20240523 0 60.5 60.87 58.58 58.89 23227 58.89 down down correct
SENEB.US Seneca Foods Corporation 20240523 0 59.78 62.848 59.394 60.01 5917 60.01 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240523 0 8.14 8.29 8.015 8.26 98134 8.26 up up correct
SFBC.US Sound Financial Bancorp Inc 20240523 0 39.37 39.37 39.35 39.35 1224 39.35 down down correct
SFBS.US ServisFirst Bancshares Inc 20240523 0 64.35 64.35 62.1901 62.63 120661 62.63 down down correct
SFIX.US Stitch Fix Inc 20240523 0 2.26 2.28 2.18 2.24 985415 2.24 down down correct
SFM.US Sprouts Farmers Market Inc 20240523 0 79.99 80.96 79.39 80.69 1836663 80.69 up up correct
SFNC.US Simmons First National Corporation 20240523 0 18.03 18.03 17.38 17.52 411648 17.52 down down correct
SFST.US Southern First Bancshares Inc 20240523 0 28.02 28.2 27.035 27.16 19547 27.16 down down correct
SGA.US Saga Communications Inc 20240523 0 19.29 19.65 19 19.39 13961 19.39 up up correct
SGBX.US SG Blocks Inc 20240523 0 4.7 4.8174 4.361 4.4 77008 4.4 down down correct
SGC.US Superior Group of Companies Inc 20240523 0 19.35 19.35 18.9 19.25 90322 19.25 down down correct
SGH.US SMART Global Holdings Inc 20240523 0 20.47 20.5899 19.66 20.18 807538 20.18 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240523 0 5.26 5.35 5.15 5.28 138951 5.28 up up correct
SGMA.US SigmaTron International Inc 20240523 0 4.72 4.79 4.4 4.52 30594 4.52 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240523 0 16.48 16.7 15.61 15.72 823373 15.72 down down correct
SGMO.US Sangamo Therapeutics Inc 20240523 0 0.65 0.67 0.6023 0.6179 3186355 0.6179 down down correct
SGRP.US SPAR Group Inc 20240523 0 2.34 2.4 2.2 2.29 247354 2.29 down up incorrect
SGRY.US Surgery Partners Inc 20240523 0 25.13 25.15 24.23 24.44 770802 24.44 down up incorrect
SHBI.US Shore Bancshares Inc 20240523 0 11.505 11.53 11.25 11.27 143477 11.27 down up incorrect
SHC.US Sotera Health Company 20240523 0 11.22 11.35 11.01 11.19 800776 11.19 down up incorrect
SHCR.US Sharecare Inc 20240523 0 0.86 0.88 0.808 0.823 2445305 0.823 down up incorrect
SHCRW.US Sharecare Inc 20240523 0 0.02 0.02 0.02 0.02 0 0.02
SHEN.US Shenandoah Telecommunications Company 20240523 0 17.8 18.05 17.61 17.72 174067 17.72 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20240523 0 12.36 12.49 12.02 12.16 215283 12.16 down up incorrect
SHLS.US Shoals Technologies Group Inc 20240523 0 7.64 7.72 7.48 7.62 7033266 7.62 down down correct
SHO.US PI 20240523 0 19.84 19.9 19.84 19.9 13845 19.9 up up correct
SHOO.US Steven Madden Ltd 20240523 0 41.34 42.18 40.91 41.45 461422 41.45 up up correct
SHYF.US The Shyft Group Inc 20240523 0 12.68 12.68 12.3325 12.62 339125 12.62 down down correct
SIBN.US SI 20240523 0 13.97 13.98 13.35 13.41 375790 13.41 down down correct
SIEB.US Siebert Financial Corp 20240523 0 2.35 2.36 2.18 2.2 49725 2.2 down down correct
SIFY.US Sify Technologies Limited 20240523 0 1.45 1.48 1.37 1.375 2280519 1.375 down down correct
SIGA.US SIGA Technologies Inc 20240523 0 7.5 7.56 7.2915 7.45 452428 7.45 down down correct
SIGI.US Selective Insurance Group Inc 20240523 0 97.04 98.11 95.69 96.35 324457 96.35 down up incorrect
SIGIP.US Selective Insurance Group Inc 20240523 0 18.49 18.49 18.32 18.46 11100 18.46 down up incorrect
SILC.US Silicom Ltd 20240523 0 16.67 16.67 16.15 16.25 10086 16.25 down up incorrect
SILK.US Silk Road Medical Inc 20240523 0 22.51 22.72 21.49 21.53 588469 21.53 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20240523 0 81.59 81.97 77.61 78.18 235998 78.18 down up incorrect
SINT.US Sintx Technologies Inc 20240523 0 0.0926 0.114 0.076 0.0801 101385297 0.0801 down up incorrect
SIRI.US Sirius XM Holdings Inc 20240523 0 2.79 2.8 2.72 2.73 33796100 2.73 down up incorrect
SISI.US Shineco Inc 20240523 0 1.2 1.25 1.17 1.21 220133 1.21 up down incorrect
SITM.US SiTime Corporation 20240523 0 124.08 125.93 118.57 119.93 210142 119.93 down up incorrect
SJ.US Scienjoy Holding Corporation 20240523 0 0.99 1.01 0.8622 0.9999 16916 0.9999 up up correct
SKIN.US The Beauty Health Company 20240523 0 2.65 2.695 2.5 2.57 1025076 2.57 down down correct
SKYT.US SkyWater Technology Inc 20240523 0 8.17 8.2 7.86 8 430156 8 down down correct
SKYW.US SkyWest Inc 20240523 0 74.66 74.76 72.85 73.6 383962 73.6 down down correct
SLAB.US Silicon Laboratories Inc 20240523 0 128.83 128.83 121.68 124.22 345242 124.22 down down correct
SLAMU.US Slam Corp 20240523 0 11.07 11.07 11.07 11.07 0 11.07
SLAMW.US Slam Corp 20240523 0 0.15 0.15 0.1499 0.15 14219 0.15
SLDB.US Solid Biosciences Inc 20240523 0 8.42 8.42 7.72 7.81 164367 7.81 down down correct
SLGL.US Sol 20240523 0 0.78 0.8294 0.78 0.8 40683 0.8 up up correct
SLGN.US Silgan Holdings Inc 20240523 0 46.65 46.65 46.18 46.57 789839 46.57 down down correct
SLM.US SLM Corporation 20240523 0 20.72 20.72 20.33 20.65 1868999 20.65 down down correct
SLMBP.US SLM Corporation 20240523 0 76.5 76.5 76.5 76.5 1400 76.5
SLN.US Silence Therapeutics plc 20240523 0 23.5 23.5 21.217 22 135591 22 down down correct
SLNG.US Stabilis Solutions Inc 20240523 0 4.0689 4.0699 3.97 3.97 2132 3.97 down down correct
SLNH.US Soluna Holdings Inc 20240523 0 2.7 2.7 2.41 2.49 67508 2.49 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240523 0 2.65 3.105 2.65 2.7 7500 2.7 up up correct
SLNO.US Soleno Therapeutics Inc 20240523 0 42.64 42.7625 40.81 41.17 529573 41.17 down down correct
SLP.US Simulations Plus Inc 20240523 0 50.06 50.9826 48.82 49.67 88420 49.67 down down correct
SLRC.US SLR Investment Corp 20240523 0 16.17 16.18 16.05 16.1 74402 16.1 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240523 0 0.48 0.489 0.4632 0.474 17492 0.474 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240523 0 1.47 1.47 1.3 1.35 978212 1.35 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240523 0 42.125 42.405 41.6 41.99 37643 41.99 down down correct
SMBK.US SmartFinancial Inc 20240523 0 23.4 23.52 22.93 23.09 57729 23.09 down down correct
SMCI.US Super Micro Computer Inc 20240523 0 934.49 972.31 835.6601 847.38 11460230 847.38 down down correct
SMID.US Smith 20240523 0 38.01 38.01 34.01 34.49 60950 34.49 down down correct
SMIT.US Schmitt Industries Inc 20240523 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SMLR.US Semler Scientific Inc. Common Stock 20240523 0 23.34 23.34 22.535 22.94 59754 22.94 down down correct
SMMT.US Summit Therapeutics Inc 20240523 0 4.41 4.43 4.25 4.32 1982758 4.32 down down correct
SMPL.US The Simply Good Foods Company 20240523 0 37.42 37.51 36.99 37.12 532718 37.12 down down correct
SMSI.US Smith Micro Software Inc 20240523 0 2.77 2.77 2.47 2.5 55587 2.5 down down correct
SMTC.US Semtech Corporation 20240523 0 40.8 40.96 38.7 39.38 1016488 39.38 down up incorrect
SMTI.US Sanara MedTech Inc 20240523 0 31.485 31.485 28.6162 28.8 36223 28.8 down up incorrect
SNAX.US Stryve Foods Inc 20240523 0 1.7738 1.7738 1.6 1.76 10825 1.76 down up incorrect
SNBR.US Sleep Number Corporation 20240523 0 13.62 13.765 13.01 13.05 474576 13.05 down up incorrect
SNCR.US Synchronoss Technologies Inc 20240523 0 10.37 10.5 9.92 9.92 32646 9.92 down up incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240523 0 21 21.04 20.85 21 11900 21
SNCY.US Sun Country Airlines Holdings Inc 20240523 0 10.18 10.18 9.77 9.89 394149 9.89 down up incorrect
SND.US Smart Sand Inc 20240523 0 2.3 2.3 2.11 2.12 130681 2.12 down up incorrect
SNDL.US Sundial Growers Inc 20240523 0 2.3 2.32 2.16 2.18 4794304 2.18 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20240523 0 20.77 21.198 19.92 20.11 768649 20.11 down up incorrect
SNES.US SenesTech Inc 20240523 0 0.7303 0.7477 0.6969 0.7396 128933 0.7396 up down incorrect
SNEX.US StoneX Group Inc 20240523 0 74.52 74.92 73.32 74.4 128320 74.4 down up incorrect
SNFCA.US Security National Financial Corporation 20240523 0 8.35 8.35 7.82 7.86 78245 7.86 down down correct
SNGX.US Soligenix Inc 20240523 0 0.386 0.388 0.341 0.359 711009 0.359 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240523 0 0.164 0.1939 0.164 0.189 1103457 0.189 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20240523 0 10.62 10.63 10.58 10.59 245672 10.59 down down correct
SNPS.US Synopsys Inc 20240523 0 582.1 605.45 568.455 586.3 1735104 586.3 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240523 0 4.83 4.83 4.54 4.68 24161 4.68 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240523 0 1.37 1.45 1.27 1.45 875187 1.45 up up correct
SNT.US Senstar Technologies Ltd. 20240523 0 1.49 1.5664 1.49 1.52 23282 1.52 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240523 0 1.895 2.37 1.86 2.29 66399 2.29 up up correct
SNY.US Sanofi 20240523 0 49.5 49.61 48.58 49 2781532 49 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240523 0 7.04 7.0696 6.77 6.83 53003953 6.83 down down correct
SOHO.US Sotherly Hotels Inc 20240523 0 1.401 1.41 1.38 1.39 26057 1.39 down down correct
SOHOB.US Sotherly Hotels Inc 20240523 0 19.95 19.95 19.95 19.95 0 19.95
SOHON.US Sotherly Hotels Inc 20240523 0 19.92 19.92 19.92 19.92 10 19.92
SOHOO.US Sotherly Hotels Inc 20240523 0 19.4 19.522 19 19.34 1700 19.34 down up incorrect
SOHU.US Sohu.com Limited 20240523 0 12 12.085 11.77 12.01 35411 12.01 up down incorrect
SONM.US Sonim Technologies Inc 20240523 0 0.5098 0.5209 0.5 0.51 111625 0.51 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20240523 0 1.71 1.71 1.49 1.5 109695 1.5 down up incorrect
SONO.US Sonos Inc 20240523 0 16.19 16.24 15.94 16.03 1131085 16.03 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20240523 0 1.84 1.88 1.66 1.75 48171 1.75 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240523 0 4.98 4.98 4.69 4.74 29918 4.74 down up incorrect
SOTK.US Sono 20240523 0 5 5.03 4.6581 4.7899 27951 4.7899 down up incorrect
SPCB.US SuperCom Ltd 20240523 0 0.19 0.2 0.19 0.2 3099700 0.2 up up correct
SPFI.US South Plains Financial Inc 20240523 0 27.9 27.9 26.86 26.97 23618 26.97 down down correct
SPI.US SPI Energy Co. Ltd 20240523 0 0.63 0.66 0.577 0.61 66523 0.61 down down correct
SPNS.US Sapiens International Corporation N.V 20240523 0 34.16 34.295 33.81 34.04 168204 34.04 down down correct
SPOK.US Spok Holdings Inc 20240523 0 15.67 15.67 15.03 15.07 135641 15.07 down down correct
SPRB.US Spruce Biosciences Inc 20240523 0 0.7451 0.7619 0.7111 0.7256 705031 0.7256 down down correct
SPRO.US Spero Therapeutics Inc 20240523 0 1.51 1.51 1.45 1.48 164323 1.48 down down correct
SPSC.US SPS Commerce Inc 20240523 0 193.92 195.58 191.86 193.36 127859 193.36 down down correct
SPT.US Sprout Social Inc 20240523 0 32.31 32.8092 31.67 31.92 887865 31.92 down down correct
SPTN.US SpartanNash Company 20240523 0 20.72 20.74 20.31 20.55 276841 20.55 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240523 0 3.24 3.24 3.095 3.11 208114 3.11 down down correct
SPWR.US SunPower Corporation 20240523 0 3.16 3.17 2.75 2.78 12067450 2.78 down down correct
SQFT.US Presidio Property Trust Inc 20240523 0 0.86 0.86 0.8327 0.8587 14434 0.8587 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240523 0 18 18.221 16.727 16.871 3400 16.871 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240523 0 10.65 10.73 10.23 10.35 352221 10.35 down down correct
SRAX.US SRAX Inc 20240523 0 0.2 0.2 0.1999 0.2 2800 0.2
SRCE.US 1st Source Corporation 20240523 0 51.47 51.47 50.08 50.2 45296 50.2 down down correct
SRCL.US Stericycle Inc 20240523 0 44.91 45.06 44.61 44.75 292517 44.75 down down correct
SRDX.US Surmodics Inc 20240523 0 35.22 35.36 34.03 34.22 31609 34.22 down down correct
SRPT.US Sarepta Therapeutics Inc 20240523 0 128.12 129.84 125.5 127.13 847705 127.13 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240523 0 53.36 53.36 53.36 53.36 0 53.36
SRRK.US Scholar Rock Holding Corporation 20240523 0 11.8 11.8 10.705 10.79 1142332 10.79 down down correct
SRTS.US Sensus Healthcare Inc 20240523 0 5.83 6.13 5.7568 5.92 187836 5.92 up up correct
SRZN.US Surrozen Inc. Common Stock 20240523 0 10.1442 10.2899 10 10.2899 1181 10.2899 up up correct
SRZNW.US Surrozen Inc. Warrant 20240523 0 0.02 0.02 0.02 0.02 151 0.02
SSB.US South State Corporation 20240523 0 78.43 78.43 75.96 76.2 489700 76.2 down down correct
SSBI.US Summit State Bank 20240523 0 9.38 9.72 9.27 9.27 4803 9.27 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240523 0 26.47 26.54 25.27 25.47 29079 25.47 down down correct
SSKN.US STRATA Skin Sciences Inc 20240523 0 0.38 0.38 0.3651 0.37 152751 0.37 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240523 0 62.98 62.98 61.85 61.96 1230251 61.96 down down correct
SSNT.US SilverSun Technologies Inc 20240523 0 15.74 16.07 14.74 15 36614 15 down down correct
SSP.US The E.W. Scripps Company 20240523 0 2.93 2.94 2.56 2.59 1313834 2.59 down down correct
SSRM.US SSR Mining Inc 20240523 0 5.51 5.54 5.32 5.33 2295464 5.33 down down correct
SSSS.US SuRo Capital Corp 20240523 0 4.06 4.18 3.99 4.16 57313 4.16 up up correct
SSTI.US ShotSpotter Inc 20240523 0 14.94 16.4 14.91 16.28 123444 16.28 up up correct
SSYS.US Stratasys Ltd 20240523 0 9.15 9.185 8.9 9.04 531071 9.04 down down correct
STAA.US STAAR Surgical Company 20240523 0 42.54 43.22 41.94 42.17 339412 42.17 down down correct
STAB.US Statera Biopharma Inc 20240523 0 0.0007 0.0007 0.0007 0.0007 32000 0.0007
STAF.US Staffing 360 Solutions Inc 20240523 0 0.3565 0.359 0.3111 0.323 76552 0.323 down down correct
STBA.US S&T Bancorp Inc 20240523 0 33.05 33.1699 32.34 32.47 257253 32.47 down down correct
STCN.US Steel Connect Inc 20240523 0 11.6962 11.6962 11.1592 11.24 6207 11.24 down down correct
STEP.US StepStone Group Inc 20240523 0 37.59 38.545 37.4 37.88 374979 37.88 up up correct
STER.US Sterling Check Corp. Common Stock 20240523 0 15.74 15.74 15.48 15.63 296848 15.63 down down correct
STGW.US MDC Partners Inc 20240523 0 7.07 7.15 6.9 7.02 340059 7.02 down down correct
STIM.US Neuronetics Inc 20240523 0 2.37 2.37 2.23 2.3 66908 2.3 down down correct
STKL.US SunOpta Inc 20240523 0 5.28 5.35 5.175 5.2 740941 5.2 down down correct
STKS.US The ONE Group Hospitality Inc 20240523 0 5.31 5.31 5.11 5.21 151411 5.21 down down correct
STLD.US Steel Dynamics Inc 20240523 0 133.47 134.01 132.5 133.57 1174141 133.57 up up correct
STNE.US StoneCo Ltd 20240523 0 14.42 14.435 14.09 14.29 6320149 14.29 down down correct
STOK.US Stoke Therapeutics Inc 20240523 0 15.53 15.639 14.6 14.71 545121 14.71 down down correct
STRA.US Strategic Education Inc 20240523 0 115.43 117.34 114.84 115.75 143915 115.75 up up correct
STRL.US Sterling Construction Company Inc 20240523 0 128.14 128.99 124.73 125.43 304296 125.43 down down correct
STRM.US Streamline Health Solutions Inc 20240523 0 0.331 0.344 0.3206 0.344 18165 0.344 up up correct
STRO.US Sutro Biopharma Inc 20240523 0 4.3 4.37 4.005 4.08 646300 4.08 down down correct
STRR.US Star Equity Holdings Inc 20240523 0 0.9 0.9399 0.89 0.91 9387 0.91 up up correct
STRRP.US Star Equity Holdings Inc 20240523 0 9.13 9.37 9.05 9.37 13000 9.37 up up correct
STRS.US Stratus Properties Inc 20240523 0 24.17 24.57 24.17 24.36 8614 24.36 up up correct
STRT.US Strattec Security Corporation 20240523 0 26 26.34 25.91 26.34 4522 26.34 up up correct
STTK.US Shattuck Labs Inc 20240523 0 7.65 7.681 7.2 7.49 286397 7.49 down down correct
STX.US Seagate Technology Holdings plc 20240523 0 96 96.76 93.01 93.46 1841090 93.46 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240523 0 27.99 28.815 27.52 27.77 623542 27.77 down down correct
SURG.US SurgePays Inc. Common Stock 20240523 0 4.01 4.02 3.79 3.88 137016 3.88 down down correct
SURGW.US SurgePays Inc. Warrant 20240523 0 0.662 0.662 0.5899 0.6 17025 0.6 down down correct
SVC.US Service Properties Trust 20240523 0 5.52 5.52 5.275 5.38 1163787 5.38 down down correct
SVRA.US Savara Inc 20240523 0 4.37 4.41 4.12 4.17 944539 4.17 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240523 0 0.15 0.15 0.15 0.15 600 0.15
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240523 0 1.14 1.17 1.13 1.13 7734 1.13 down down correct
SWAV.US ShockWave Medical Inc 20240523 0 334.15 334.25 334.06 334.1 1663102 334.1 down down correct
SWBI.US Smith & Wesson Brands Inc 20240523 0 16.07 16.17 15.99 16.14 231841 16.14 up up correct
SWIM.US Latham Group Inc 20240523 0 3.86 3.86 3.53 3.69 227792 3.69 down down correct
SWKH.US SWK Holdings Corporation 20240523 0 17.418 17.57 17.33 17.41 5396 17.41 down down correct
SWKS.US Skyworks Solutions Inc 20240523 0 94.09 94.11 90.61 91.21 2289643 91.21 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240523 0 11.03 11.03 11.03 11.03 3 11.03
SWSSU.US Springwater Special Situations Corp Unit 20240523 0 10.58 10.58 10.58 10.58 0 10.58
SWTX.US SpringWorks Therapeutics Inc 20240523 0 44.34 44.64 42.225 42.81 801984 42.81 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240523 0 1.05 1.0699 1.01 1.06 268889 1.06 up up correct
SY.US So 20240523 0 1.1 1.15 1.07 1.08 648036 1.08 down down correct
SYBT.US Stock Yards Bancorp Inc 20240523 0 47.77 47.77 46.155 46.44 65081 46.44 down down correct
SYBX.US Synlogic Inc 20240523 0 1.59 1.7 1.54 1.58 118334 1.58 down down correct
SYNA.US Synaptics Incorporated 20240523 0 94.38 94.38 88.25 88.64 360948 88.64 down down correct
SYPR.US Sypris Solutions Inc 20240523 0 1.37 1.53 1.37 1.53 37404 1.53 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240523 0 5.31 5.4436 5.07 5.15 83702 5.15 down down correct
SYTA.US Siyata Mobile Inc 20240523 0 2.25 2.3 1.8152 1.93 1614117 1.93 down down correct
SYTAW.US Siyata Mobile Inc 20240523 0 0.06 0.06 0.0431 0.0431 5669 0.0431 down down correct
TACT.US TransAct Technologies Incorporated 20240523 0 3.5 3.5712 3.4 3.5 16014 3.5
TAIT.US Taitron Components Incorporated 20240523 0 2.96 2.96 2.89 2.9 10540 2.9 down up incorrect
TAKMX.US TAKMX 20240523 0 8.59 8.59 8.59 8.59 0 8.59
TALK.US Talkspace Inc 20240523 0 2.8 2.835 2.745 2.77 1138012 2.77 down up incorrect
TALKW.US Talkspace Inc 20240523 0 0.16 0.16 0.16 0.16 700 0.16
TANH.US Tantech Holdings Ltd 20240523 0 0.7101 0.77 0.6042 0.6499 609260 0.6499 down up incorrect
TAOP.US Taoping Inc 20240523 0 0.8 0.8199 0.74 0.7523 92305 0.7523 down up incorrect
TARA.US Protara Therapeutics Inc 20240523 0 2.98 3.03 2.74 2.76 393561 2.76 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240523 0 36.2 36.43 35.06 36.16 377498 36.16 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240523 0 14.72 14.77 14.12 14.34 180031 14.34 down down correct
TATT.US TAT Technologies Ltd 20240523 0 13.65 13.89 13.35 13.6725 23505 13.6725 up up correct
TAYD.US Taylor Devices Inc 20240523 0 50.45 52.51 49.85 52.01 27315 52.01 up up correct
TBBK.US The Bancorp Inc 20240523 0 33.64 33.825 32.51 32.75 460242 32.75 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240523 0 4.1 4.21 4.06 4.13 953534 4.13 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20240523 0 0.2365 0.26 0.2365 0.26 7297 0.26 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240523 0 15.95 16.01 15.82 15.82 67300 15.82 down down correct
TBLT.US ToughBuilt Industries Inc 20240523 0 3.07 3.07 2.89 2.95 17056 2.95 down up incorrect
TBNK.US Territorial Bancorp Inc 20240523 0 8.29 8.41 8.09 8.12 10055 8.11 down up incorrect
TBPH.US Theravance Biopharma Inc 20240523 0 8.99 9.05 8.52 8.55 370830 8.55 down up incorrect
TC.US TuanChe ADR 20240523 0 2.19 2.2 2.08 2.12 13049 2.12 down up incorrect
TCBC.US TC Bancshares Inc. Common Stock 20240523 0 13.548 13.627 13.5 13.51 5637 13.51 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20240523 0 60.4 60.4 58.28 58.7 330273 58.7 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20240523 0 19.24 19.32 18.92 19.25 24000 19.25 up down incorrect
TCBK.US TriCo Bancshares 20240523 0 37.89 37.89 37.05 37.17 124856 37.17 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20240523 0 14 14.125 14 14.1 6347 14.1 up down incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20240523 0 21.99 21.99 21.07 21.2 21682 21.2 down up incorrect
TCCO.US Technical Communications Corporation 20240523 0 0.26 0.26 0.26 0.26 0 0.26
TCMD.US Tactile Systems Technology Inc 20240523 0 12.93 13.06 12.54 12.78 267595 12.78 down down correct
TCOM.US Trip.com Group Limited 20240523 0 50.66 52.69 50.43 51.96 8866190 51.96 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240523 0 1.49 1.57 1.49 1.52 122904 1.52 up up correct
TCPC.US BlackRock TCP Capital Corp 20240523 0 10.81 10.87 10.72 10.74 319511 10.74 down down correct
TCRX.US Tscan Therapeutics Inc 20240523 0 9.67 9.67 8.62 8.7 122477 8.7 down down correct
TCX.US Tucows Inc 20240523 0 19.24 20.55 19.24 20.17 48646 20.17 up up correct
TDS.US PV 20240523 0 16.34 16.53 15.78 16.09 77517 16.09 down down correct
TDUP.US ThredUp Inc 20240523 0 2.11 2.125 2.08 2.11 543820 2.11
TDW.US WT 20240523 0 14.1902 14.1902 14.1902 14.1902 953 14.1902
TEAM.US Atlassian Corporation Plc 20240523 0 175.9 176.58 172.633 174.18 1055300 174.18 down down correct
TECH.US Bio 20240523 0 82.32 83.96 79.76 80.41 793186 80.41 down down correct
TECTP.US Tectonic Financial Inc 20240523 0 10.245 10.245 10.17 10.17 700 10.17 down down correct
TELA.US TELA Bio Inc 20240523 0 5.93 6.05 5.75 5.89 79137 5.89 down down correct
TELL.US Tellurian Inc 20240523 0 0.535 0.536 0.493 0.5221 15668330 0.5221 down down correct
TENB.US Tenable Holdings Inc 20240523 0 43.68 43.68 42.79 43.13 628361 43.13 down down correct
TENX.US Tenax Therapeutics Inc 20240523 0 3.56 3.74 3.52 3.56 19037 3.56
TER.US Teradyne Inc 20240523 0 145.22 145.64 138.93 140.25 2292529 140.25 down down correct
TERN.US Terns Pharmaceuticals Inc 20240523 0 5.93 6.14 5.64 5.86 684036 5.86 down down correct
TFC.US PR 20240523 0 20.13 20.13 19.59 19.7 77922 19.7 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240523 0 2.17 2.37 2.02 2.04 114851 2.04 down down correct
TFSL.US TFS Financial Corporation 20240523 0 13.14 13.14 12.81 12.81 210249 12.81 down down correct
TGLS.US Tecnoglass Inc 20240523 0 55.35 56.1 54.48 55.49 183055 55.49 up up correct
TGTX.US TG Therapeutics Inc 20240523 0 17.71 17.71 16.95 16.98 1990169 16.98 down down correct
TH.US Target Hospitality Corp 20240523 0 11.44 11.44 11.19 11.26 275354 11.26 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240523 0 10.52 10.6 10.49 10.54 62949 10.54 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240523 0 10.52 10.52 10.52 10.52 0 10.52
THFF.US First Financial Corporation 20240523 0 38.49 38.49 37.0815 37.15 46354 37.15 down down correct
THMO.US ThermoGenesis Holdings Inc 20240523 0 0.5853 0.6489 0.54 0.6489 155729 0.6489 up up correct
THRM.US Gentherm Incorporated 20240523 0 48.86 49.26 47.79 48 201192 48 down up incorrect
THRY.US Thryv Holdings Inc 20240523 0 20.54 20.71 20.12 20.43 167596 20.43 down up incorrect
THTX.US Theratechnologies Inc 20240523 0 1.29 1.29 1.23 1.24 17845 1.24 down up incorrect
TIGO.US Millicom International Cellular S.A 20240523 0 24.1 24.11 23.62 23.75 379535 23.75 down up incorrect
TIGR.US UP Fintech Holding Limited 20240523 0 4.15 4.18 4.02 4.07 751049 4.07 down up incorrect
TIL.US Instil Bio Inc 20240523 0 11.4899 11.4899 11.1787 11.24 2186 11.24 down up incorrect
TILE.US Interface Inc 20240523 0 15.49 15.588 15.32 15.53 416348 15.53 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20240523 0 27.25 27.25 27.25 27.25 0 27.25
TIPPX.US Total Income + Real Estate Fund CL C 20240523 0 25.73 25.73 25.73 25.73 0 25.73
TIPRX.US Totl In Rl Est A 20240523 0 27.73 27.73 27.73 27.73 0 27.73
TIPT.US Tiptree Inc 20240523 0 17.92 17.92 17.26 17.32 65751 17.32 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240523 0 28.5 28.5 28.5 28.5 0 28.5
TIRX.US Tian Ruixiang Holdings Ltd 20240523 0 2.98 3.08 2.6301 2.69 147644 2.69 down down correct
TITN.US Titan Machinery Inc 20240523 0 20.23 21.82 18.68 19.75 1459799 19.75 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240523 0 0.4558 0.46 0.3485 0.41 397965 0.41 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240523 0 1.7 1.83 1.7 1.71 19965 1.71 up up correct
TLF.US Tandy Leather Factory Inc 20240523 0 4.685 4.702 4.68 4.68 4729 4.68 down down correct
TLIS.US Talis Biomedical Corporation 20240523 0 9.27 9.27 8.95 9.14 6261 9.14 down down correct
TLRY.US Tilray Inc 20240523 0 1.89 1.89 1.82 1.83 14489100 1.83 down up incorrect
TLS.US Telos Corporation 20240523 0 4.24 4.35 3.885 3.91 545224 3.91 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20240523 0 0.781 0.82 0.7403 0.7407 76129 0.7407 down up incorrect
TMC.US TMC the metals company Inc 20240523 0 1.42 1.54 1.42 1.52 1819775 1.52 up down incorrect
TMCI.US Treace Medical Concepts Inc 20240523 0 5.35 5.47 5.03 5.04 1076442 5.04 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20240523 0 0.16 0.174 0.16 0.17 83900 0.17 up down incorrect
TMDX.US TransMedics Group Inc 20240523 0 137.64 141.21 136.08 137.53 666734 137.53 down up incorrect
TMUS.US T 20240523 0 164.38 165.6 164.21 164.97 3629188 164.97 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20240523 0 51.68 51.7 48.98 49.68 1536843 49.68 down up incorrect
TNGX.US Bctg Acquisition Corp 20240523 0 6.71 7.69 6.62 7.09 1224383 7.09 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20240523 0 0.195 0.195 0.168 0.1745 3358835 0.1745 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240523 0 4.44 4.47 4.21 4.36 283371 4.36 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240523 0 0.552 0.5755 0.4998 0.55 693937 0.55 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240523 0 0.68 0.8506 0.68 0.812 153165 0.812 up up correct
TOPS.US Top Ships Inc 20240523 0 13.8 13.8 13.4127 13.58 16750 13.58 down down correct
TOUR.US Tuniu Corporation 20240523 0 1.07 1.1 1.01 1.02 303363 1.02 down down correct
TOWN.US TowneBank 20240523 0 27.8 27.8 26.81 26.96 192432 26.96 down down correct
TPIC.US TPI Composites Inc 20240523 0 4.52 4.52 4.2 4.23 508037 4.23 down down correct
TPST.US Tempest Therapeutics Inc 20240523 0 3.25 3.32 3.17 3.21 160192 3.21 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240523 0 16.02 16.05 15 15.02 65350 15.02 down down correct
TREE.US LendingTree Inc 20240523 0 44.49 45.1644 42.5 43.06 105923 43.06 down down correct
TRIB.US Trinity Biotech plc 20240523 0 1.59 1.665 1.59 1.63 31303 1.63 up up correct
TRIN.US Trinity Capital Inc 20240523 0 14.83 14.83 14.62 14.65 334152 14.65 down down correct
TRIP.US TripAdvisor Inc 20240523 0 18.4 18.72 17.76 17.77 1812883 17.77 down down correct
TRIS.US UN 20240523 0 11.09 11.09 11.09 11.09 0 11.09
TRMB.US Trimble Inc 20240523 0 57.69 57.69 56.69 56.87 847702 56.87 down down correct
TRMD.US TORM plc 20240523 0 37.26 37.4 36.915 37.08 754134 37.08 down down correct
TRMK.US Trustmark Corporation 20240523 0 30.24 30.3 29.4508 29.58 157372 29.58 down down correct
TRNS.US Transcat Inc 20240523 0 143.27 143.27 133.47 134.47 101282 134.47 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240523 0 11.49 11.49 11.49 11.49 0 11.49
TROO.US TROOPS Inc 20240523 0 1.03 1.0537 0.99 1 26215 1 down down correct
TROW.US T. Rowe Price Group Inc 20240523 0 118.2 118.44 116.47 116.91 1142542 116.91 down down correct
TRS.US TriMas Corporation 20240523 0 27.34 27.34 26.66 26.84 160081 26.84 down down correct
TRST.US TrustCo Bank Corp NY 20240523 0 28.75 28.75 27.78 28.01 50576 28.01 down down correct
TRTN.US PE 20240523 0 20.78 20.78 20.17 20.39 14201 20.39 down down correct
TRUE.US TrueCar Inc 20240523 0 3.08 3.08 2.9 2.92 189855 2.92 down down correct
TRUP.US Trupanion Inc 20240523 0 29.29 29.675 27.71 28.16 835969 28.16 down down correct
TRVG.US trivago N.V 20240523 0 2.57 2.57 2.4 2.41 42535 2.41 down down correct
TRVI.US Trevi Therapeutics Inc 20240523 0 2.65 2.67 2.51 2.54 111428 2.54 down down correct
TRVN.US Trevena Inc 20240523 0 0.401 0.4175 0.4002 0.417 13429 0.417 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240523 0 7.87 8.92 7.7501 8.725 94803 8.725 up up correct
TSBK.US Timberland Bancorp Inc 20240523 0 25.894 25.894 24.96 25.25 14004 25.25 down down correct
TSCO.US Tractor Supply Company 20240523 0 283.4 285.63 280.3 283.26 910944 282.16 down down correct
TSEM.US Tower Semiconductor Ltd 20240523 0 37.87 37.87 36.46 36.81 342560 36.81 down down correct
TSHA.US Taysha Gene Therapies Inc 20240523 0 2.98 3.015 2.925 2.96 752371 2.96 down down correct
TSIFX.US TSIFX 20240523 0 8.45 8.45 8.45 8.45 0 8.45
TSLA.US Tesla Inc 20240523 0 181.8 181.9 173.26 173.74 71975508 173.74 down down correct
TSRI.US TSR Inc 20240523 0 13.14 13.2 13.13 13.14 28765 13.14
TSVT.US 2seventy bio Inc 20240523 0 4.6 4.6576 4.32 4.4 398152 4.4 down down correct
TTD.US The Trade Desk Inc 20240523 0 95.32 96.19 92.12 92.51 2535933 92.51 down down correct
TTEC.US TTEC Holdings Inc 20240523 0 6.7 6.77 6.36 6.44 367900 6.44 down down correct
TTEK.US Tetra Tech Inc 20240523 0 221 221 215.31 216.12 247736 216.12 down down correct
TTGT.US TechTarget Inc 20240523 0 30.43 30.47 29.48 29.7 117686 29.7 down down correct
TTMI.US TTM Technologies Inc 20240523 0 18.8 18.89 18.455 18.58 514117 18.58 down down correct
TTNP.US Titan Pharmaceuticals Inc 20240523 0 6.63 6.7183 6.63 6.7183 498 6.7183 up up correct
TTOO.US T2 Biosystems Inc 20240523 0 5.55 5.68 5.16 5.16 148128 5.16 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240523 0 6.46 6.5 6.26 6.38 67884 6.38 down down correct
TTWO.US Take 20240523 0 153.52 154.54 151.33 152.33 2269599 152.33 down down correct
TURN.US 180 Degree Capital Corp 20240523 0 3.8267 3.8342 3.82 3.8215 16912 3.8215 down down correct
TUSK.US Mammoth Energy Services Inc 20240523 0 3.7 3.7 3.34 3.55 73159 3.55 down down correct
TVTX.US Travere Therapeutics Inc 20240523 0 6.56 6.56 6.23 6.34 1147369 6.34 down down correct
TW.US Tradeweb Markets Inc 20240523 0 110.76 111.425 110.29 110.69 711235 110.69 down down correct
TWIN.US Twin Disc Incorporated 20240523 0 14.12 14.17 13.8915 14 49957 14 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240523 0 2.97 3.02 2.93 2.99 578207 2.99 up up correct
TWLVU.US Twelve Seas Investment Company II 20240523 0 10.9 10.9 10.9 10.9 0 10.9
TWOU.US 2U Inc 20240523 0 0.3194 0.3284 0.2958 0.2958 1079877 0.2958 down down correct
TWST.US Twist Bioscience Corporation 20240523 0 43.06 43.24 41.22 41.36 847508 41.36 down down correct
TXG.US 10x Genomics Inc 20240523 0 23.92 23.93 22.8 22.95 1560706 22.95 down down correct
TXMD.US TherapeuticsMD Inc 20240523 0 2.06 2.14 2.06 2.11 18525 2.11 up up correct
TXN.US Texas Instruments Incorporated 20240523 0 202.6 202.95 196.84 197.29 7125387 197.29 down down correct
TXRH.US Texas Roadhouse Inc 20240523 0 167.43 167.77 165.1 166.37 416697 166.37 down down correct
TYRA.US Tyra Biosciences Inc 20240523 0 17.65 17.725 16.93 17 63837 17 down down correct
TZOO.US Travelzoo 20240523 0 7.85 8.11 7.8 7.8 112178 7.8 down down correct
UAL.US United Airlines Holdings Inc 20240523 0 52.63 52.68 51.4 51.76 4764300 51.76 down down correct
UBCP.US United Bancorp Inc 20240523 0 12.5 12.5 12.5 12.5 252 12.5
UBFO.US United Security Bancshares 20240523 0 7.31 7.31 7.27 7.31 3284 7.31
UBOH.US United Bancshares Inc 20240523 0 18.8 18.8 18.8 18.8 0 18.8
UBSI.US United Bankshares Inc 20240523 0 33.56 33.56 32.61 32.66 333428 32.66 down down correct
UBX.US Unity Biotechnology Inc 20240523 0 1.47 1.49 1.46 1.46 23535 1.46 down down correct
UCBI.US United Community Banks Inc 20240523 0 26.7 26.7 25.6 25.68 446259 25.68 down down correct
UCBIO.US United Community Banks Inc 20240523 0 24.07 24.15 23.75 23.75 12100 23.75 down down correct
UCL.US uCloudlink Group Inc 20240523 0 1.6 1.72 1.51 1.62 51201 1.62 up up correct
UCTT.US Ultra Clean Holdings Inc 20240523 0 47 47.16 43.76 44.2 256488 44.2 down down correct
UDMY.US Udemy Inc. Common Stock 20240523 0 9.43 9.495 9.03 9.17 934717 9.17 down down correct
UEIC.US Universal Electronics Inc 20240523 0 12.08 12.315 11.995 12.23 33943 12.23 up up correct
UFCS.US United Fire Group Inc 20240523 0 22.78 22.83 22.17 22.61 270939 22.61 down down correct
UFPI.US UFP Industries Inc 20240523 0 119.94 120.17 117.36 118.46 282132 118.46 down down correct
UFPT.US UFP Technologies Inc 20240523 0 252.39 252.39 242.24 247.03 39034 247.03 down down correct
UG.US United 20240523 0 9.04 9.18 8.77 9.18 4141 9.18 up up correct
UGRO.US urban 20240523 0 1.65 1.65 1.59 1.59 23667 1.59 down down correct
UHAL.US AMERCO 20240523 0 66.85 66.85 64.66 64.9 63635 64.9 down down correct
UK.US Ucommune International Ltd 20240523 0 2.04 2.4 1.87 2.29 391382 2.29 up up correct
UKOMW.US Ucommune International Ltd 20240523 0 0.0083 0.0083 0.0083 0.0083 0 0.0083
ULBI.US Ultralife Corporation 20240523 0 11.72 11.77 11.2 11.36 53178 11.36 down down correct
ULCC.US Frontier Group Holdings Inc 20240523 0 5.74 5.74 5.495 5.61 1243136 5.61 down down correct
ULH.US Universal Logistics Holdings Inc 20240523 0 45.07 45.46 44.1 44.42 24525 44.42 down down correct
ULTA.US Ulta Beauty Inc 20240523 0 380.25 380.8 376.0208 376.14 850103 376.14 down down correct
UMBF.US UMB Financial Corporation 20240523 0 84.63 84.895 81.935 82.16 410856 82.16 down down correct
UNAM.US Unico American Corporation 20240523 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20240523 0 24 24.01 23.59 23.59 3011 23.59 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240523 0 0.98 1.0051 0.94 0.9685 271756 0.9685 down down correct
UNIT.US Uniti Group Inc 20240523 0 3.46 3.485 3.25 3.26 3777473 3.26 down down correct
UNTY.US Unity Bancorp Inc 20240523 0 27.775 27.8099 27.27 27.46 14311 27.46 down down correct
UONE.US Urban One Inc 20240523 0 2.2 2.26 1.98 1.99 106685 1.99 down down correct
UONEK.US Urban One Inc 20240523 0 1.6846 1.6846 1.56 1.56 68369 1.56 down down correct
UPC.US Universe Pharmaceuticals INC 20240523 0 2.56 2.56 2.36 2.5 2477 2.5 down down correct
UPLD.US Upland Software Inc 20240523 0 2.89 2.93 2.79 2.82 152609 2.82 down down correct
UPST.US Upstart Holdings Inc 20240523 0 24.27 24.4 22.92 23.16 4553717 23.16 down down correct
UPWK.US Upwork Inc 20240523 0 11.42 11.43 11.03 11.1 1594123 11.1 down down correct
URBN.US Urban Outfitters Inc 20240523 0 39.74 40.36 38.88 40.32 2620200 40.32 up up correct
URGN.US UroGen Pharma Ltd 20240523 0 13.31 13.355 12.565 12.85 255841 12.85 down down correct
UROY.US Uranium Royalty Corp 20240523 0 2.73 2.73 2.61 2.63 645606 2.63 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240523 0 31.85 31.93 30.87 31.39 118004 31.39 down down correct
USAU.US U.S. Gold Corp 20240523 0 5.72 5.7499 5.34 5.41 177784 5.41 down down correct
USCB.US US Century Bank 20240523 0 12.16 12.21 11.69 11.69 19715 11.69 down down correct
USEG.US U.S. Energy Corp 20240523 0 1.15 1.15 1.1 1.11 27409 1.11 down down correct
USIO.US Usio Inc 20240523 0 1.6 1.6 1.59 1.5947 15852 1.5947 down down correct
USLM.US United States Lime & Minerals Inc 20240523 0 362.16 362.16 351.82 351.82 17295 351.82 down down correct
USQIX.US USQ Core Real Estate Fund 20240523 0 22.93 22.93 22.93 22.93 0 22.93
USQSX.US USQ Core Real Estate Fund 20240523 0 23 23 23 23 0 23
UTHR.US United Therapeutics Corporation 20240523 0 274.56 277.17 272.5901 276.5 389565 276.5 up up correct
UTMD.US Utah Medical Products Inc 20240523 0 66.93 67.625 66.59 67.07 49850 67.07 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240523 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20240523 0 3.08 3.09 2.9 2.91 1613 2.91 down down correct
UVSP.US Univest Financial Corporation 20240523 0 22.63 22.6599 22.14 22.16 116369 22.16 down down correct
UXIN.US Uxin Limited 20240523 0 2.75 2.87 2.54 2.55 91761 2.55 down down correct
VABK.US Virginia National Bankshares Corporation 20240523 0 31.05 31.66 29.6007 30.18 17590 30.18 down down correct
VALN.US Valneva SE 20240523 0 8.95 8.95 8.521 8.61 5285 8.61 down down correct
VALU.US Value Line Inc 20240523 0 40.6 41.2 39.61 40.7 7687 40.7 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240523 0 0.0705 0.085 0.0705 0.073 416735 0.073 up up correct
VBFC.US Village Bank and Trust Financial Corp 20240523 0 44 44.0375 43.3501 44 8563 44
VBIV.US VBI Vaccines Inc 20240523 0 0.66 0.66 0.625 0.63 102581 0.63 down up incorrect
VBNK.US VersaBank Common Shares 20240523 0 9.58 9.67 9.5 9.5 8395 9.5 down up incorrect
VBTX.US Veritex Holdings Inc 20240523 0 21.34 21.34 20.45 20.51 364367 20.51 down up incorrect
VC.US Visteon Corporation 20240523 0 111.84 111.84 108.25 108.8 197942 108.8 down up incorrect
VCEL.US Vericel Corporation 20240523 0 50.5 51.22 47.96 47.99 430075 47.99 down up incorrect
VCMIX.US Versus Capital Multi 20240523 0 24.64 24.64 24.64 24.64 0 24.64
VCNX.US Vaccinex Inc 20240523 0 5 5.499 5 5.15 8349 5.15 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20240523 0 27.65 27.65 27.65 27.65 0 27.65
VCTR.US Victory Capital Holdings Inc 20240523 0 52.9 54.06 52.565 52.93 502166 52.93 up down incorrect
VCYT.US Veracyte Inc 20240523 0 21.62 21.62 20.3935 20.84 736441 20.84 down up incorrect
VECO.US Veeco Instruments Inc 20240523 0 41.16 41.19 39.63 40.16 348798 40.16 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20240523 0 0.661 0.728 0.6367 0.6763 37244 0.6763 up up correct
VEON.US VEON Ltd 20240523 0 25.5 25.68 25.45 25.51 11528 25.51 up up correct
VERA.US Vera Therapeutics Inc 20240523 0 38.23 39.41 36.97 37.08 874940 37.08 down down correct
VERB.US Verb Technology Company Inc 20240523 0 0.1501 0.1539 0.1402 0.1402 6516165 0.1402 down down correct
VERI.US Veritone Inc 20240523 0 3.32 3.35 2.99 3.07 701514 3.07 down down correct
VERO.US Venus Concept Inc 20240523 0 0.5792 0.619 0.5601 0.5649 5601 0.5649 down down correct
VERU.US Veru Inc 20240523 0 1.39 1.39 1.25 1.27 2056904 1.27 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240523 0 5.64 5.64 5.26 5.33 1431790 5.33 down down correct
VERX.US Vertex Inc 20240523 0 33.5 33.66 32.94 33.18 483475 33.18 down down correct
VERY.US Vericity Inc 20240523 0 11.35 11.35 11.28 11.28 754 11.28 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240523 0 0.7625 0.775 0.75 0.75 9363 0.75 down down correct
VFF.US Village Farms International Inc 20240523 0 1.24 1.24 1.15 1.15 578699 1.15 down down correct
VFLEX.US VFLEX 20240523 0 26.96 26.96 26.96 26.96 0 26.96
VIA.US Via Renewables Inc 20240523 0 10.97 10.97 10.71 10.71 18213 10.71 down up incorrect
VIASP.US Via Renewables Inc 20240523 0 22.99 23.17 22.91 23.01 12000 23.01 up up correct
VIAV.US Viavi Solutions Inc 20240523 0 7.6 7.62 7.32 7.38 1036170 7.38 down down correct
VICR.US Vicor Corporation 20240523 0 35.2 35.28 34.2001 34.76 194954 34.76 down down correct
VINC.US Vincerx Pharma Inc 20240523 0 0.7155 0.7161 0.68 0.7036 142353 0.7036 down down correct
VINO.US Gaucho Group Holdings Inc 20240523 0 5.5 5.6 5.12 5.28 11442 5.28 down down correct
VINP.US Vinci Partners Investments Ltd 20240523 0 10.55 10.73 10.55 10.72 17997 10.72 up up correct
VIOT.US Viomi Technology Co. Ltd 20240523 0 0.775 0.775 0.73 0.74 53034 0.74 down down correct
VIR.US Vir Biotechnology Inc 20240523 0 11.37 11.51 10.56 10.65 906720 10.65 down down correct
VIRC.US Virco Mfg. Corporation 20240523 0 12.23 12.23 11.62 11.92 142958 11.92 down down correct
VIRI.US Virios Therapeutics Inc 20240523 0 0.204 0.2049 0.1557 0.179 2276631 0.179 down down correct
VIRT.US Virtu Financial Inc 20240523 0 22.31 22.72 22.24 22.57 579734 22.57 up up correct
VIRX.US Viracta Therapeutics Inc 20240523 0 0.79 0.81 0.71 0.7271 70446 0.7271 down down correct
VISL.US Vislink Technologies Inc 20240523 0 5.87 6.24 5.34 5.5 53153 5.5 down down correct
VITL.US Vital Farms Inc 20240523 0 39.7 41.04 39.55 40.6 602038 40.6 up up correct
VIVE.US Viveve Medical Inc 20240523 0 0.0003 0.0003 0.0003 0.0003 1033 0.0003
VKTX.US Viking Therapeutics Inc 20240523 0 63.85 64.9793 61.09 61.57 3311250 61.57 down down correct
VLCN.US Volcon Inc. Common stock 20240523 0 0.2158 0.2179 0.2002 0.2063 1630839 0.2063 down down correct
VLGEA.US Village Super Market Inc 20240523 0 30.1 30.29 29.75 30.29 43582 30.29 up up correct
VLN.US WT 20240523 0 0.0308 0.0308 0.0305 0.0305 700 0.0305 down down correct
VLY.US Valley National Bancorp 20240523 0 7.71 7.71 7.33 7.35 2829196 7.35 down down correct
VLYPO.US Valley National Bancorp 20240523 0 24.7 24.89 24.33 24.4 11900 24.4 down down correct
VLYPP.US Valley National Bancorp 20240523 0 22.63 22.63 22.04 22.04 12200 22.04 down down correct
VMAR.US Vision Marine Technologies Inc 20240523 0 0.6304 0.65 0.61 0.61 19001 0.61 down down correct
VMD.US Viemed Healthcare Inc 20240523 0 7.07 7.07 6.8 6.9 119900 6.9 down down correct
VMEO.US Vimeo Inc 20240523 0 3.95 3.97 3.81 3.84 1396700 3.84 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240523 0 5.13 5.13 4.88 4.91 847700 4.91 down down correct
VNET.US 21Vianet Group Inc 20240523 0 1.91 1.91 1.76 1.77 1040100 1.77 down down correct
VNO.US PO 20240523 0 12.8 12.9158 12.69 12.89 22716 12.89 up up correct
VNOM.US Viper Energy Partners LP 20240523 0 37.82 38.1 37.35 37.43 500400 37.43 down down correct
VOD.US Vodafone Group Plc 20240523 0 9.5 9.51 9.32 9.36 3978900 9.36 down down correct
VOR.US Vor Biopharma Inc 20240523 0 1.72 1.73 1.54 1.61 401000 1.61 down down correct
VOXX.US VOXX International Corporation 20240523 0 3.76 4.02 3.71 3.74 120200 3.74 down down correct
VRA.US Vera Bradley Inc 20240523 0 7.73 7.78 7.62 7.65 167800 7.65 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240523 0 1.093 1.13 1.03 1.1 17900 1.1 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240523 0 9.1 9.16 8.26 8.35 248300 8.35 down down correct
VRDN.US Viridian Therapeutics Inc 20240523 0 12.73 12.73 11.78 12.16 1377183 12.16 down up incorrect
VREX.US Varex Imaging Corporation 20240523 0 14.91 15.14 14.55 14.68 499600 14.68 down up incorrect
VRM.US Vroom Inc 20240523 0 10.8 11.425 10.5 10.6 25300 10.6 down up incorrect
VRME.US VerifyMe Inc 20240523 0 1.8 1.8 1.43 1.49 261900 1.49 down up incorrect
VRNA.US Verona Pharma plc 20240523 0 12.6 12.8 11.95 12 834700 12 down up incorrect
VRNS.US Varonis Systems Inc 20240523 0 45.2 45.34 44.105 44.55 1105000 44.55 down up incorrect
VRNT.US Verint Systems Inc 20240523 0 31.21 31.22 30.57 30.86 479400 30.86 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20240523 0 0.7 0.74 0.685 0.72 73600 0.72 up down incorrect
VRRM.US Verra Mobility Corporation 20240523 0 27.41 27.42 26.795 26.95 776500 26.95 down up incorrect
VRSK.US Verisk Analytics Inc 20240523 0 254.14 254.14 248.58 249.25 894600 249.25 down up incorrect
VRSN.US VeriSign Inc 20240523 0 174.41 174.41 171.45 172 637200 172 down up incorrect
VRTS.US Virtus Investment Partners Inc 20240523 0 234.36 234.36 229 229.67 25800 229.67 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20240523 0 449.58 453.71 446.67 450.8 1554700 450.8 up up correct
VS.US Versus Systems Inc 20240523 0 1.36 1.42 1.34 1.3633 7000 1.3633 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240523 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240523 0 15.81 15.87 13.8 14.69 5221800 14.69 down down correct
VSEC.US VSE Corporation 20240523 0 79.24 79.24 77.17 77.34 99600 77.34 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20240523 0 5.85 5.85 5.85 5.85 0 5.85
VSLCX.US Invesco Senior Loan Fund Class C 20240523 0 5.87 5.87 5.87 5.87 0 5.87
VSLYX.US If Inv Snr Fnd Y 20240523 0 5.85 5.85 5.85 5.85 0 5.85
VSSYW.US Versus Systems Inc 20240523 0 0.017 0.022 0.017 0.02 30000 0.02 up up correct
VSTA.US Vasta Platform Limited 20240523 0 3.553 3.553 3.5 3.5 2362 3.5 down down correct
VSTM.US Verastem Inc 20240523 0 11.86 12.26 11.43 12.18 308800 12.18 up up correct
VTGN.US VistaGen Therapeutics Inc 20240523 0 4.27 4.3 4.02 4.1 155000 4.1 down down correct
VTNR.US Vertex Energy Inc 20240523 0 1.12 1.13 1.07 1.09 1333100 1.09 down up incorrect
VTRS.US Viatris Inc 20240523 0 10.79 10.79 10.4 10.53 7970000 10.53 down up incorrect
VTRU.US Vitru Limited 20240523 0 9.7161 9.7161 8.76 8.84 7000 8.84 down up incorrect
VTSI.US VirTra Inc 20240523 0 9.73 9.83 9.3 9.53 309900 9.53 down up incorrect
VTVT.US vTv Therapeutics Inc 20240523 0 28.99 28.99 28.9 28.9 2900 28.9 down up incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20240523 0 4.72 4.785 4.37 4.45 655700 4.45 down up incorrect
VUZI.US Vuzix Corporation 20240523 0 1.55 1.59 1.52 1.55 549400 1.55
VVOS.US Vivos Therapeutics Inc 20240523 0 2.19 2.19 2.04 2.09 21400 2.09 down up incorrect
VVPR.US VivoPower International PLC 20240523 0 3.47 3.65 3.23 3.37 109700 3.37 down up incorrect
VWE.US Vintage Wine Estates Inc 20240523 0 0.281 0.32 0.28 0.3 111300 0.3 up down incorrect
VXRT.US Vaxart Inc 20240523 0 0.99 0.99 0.88 0.8994 1034168 0.8994 down down correct
VYGR.US Voyager Therapeutics Inc 20240523 0 8.3 8.34 8.01 8.1 503000 8.1 down down correct
VYNE.US VYNE Therapeutics Inc 20240523 0 2.72 2.75 2.58 2.63 27100 2.63 down down correct
WABC.US Westamerica Bancorporation 20240523 0 49.64 49.64 47.89 48.15 92800 48.15 down down correct
WAFD.US Washington Federal Inc 20240523 0 28.45 28.46 27.3 27.59 381400 27.59 down down correct
WAFDP.US Washington Federal Inc 20240523 0 16 16 15.26 15.51 33800 15.51 down down correct
WAFU.US Wah Fu Education Group Limited 20240523 0 1.95 1.95 1.81 1.82 30700 1.82 down down correct
WAL.US PA 20240523 0 18.25 18.3 18.06 18.25 34536 18.25
WALD.US Waldencast Acquisition Corp 20240523 0 4.35 4.35 3.715 4.07 199400 4.07 down down correct
WALDW.US Waldencast Acquisition Corp 20240523 0 0.251 0.251 0.222 0.244 1600 0.244 down down correct
WASH.US Washington Trust Bancorp Inc 20240523 0 27.06 27.51 26.12 26.15 67000 26.15 down down correct
WATT.US Energous Corporation 20240523 0 1.44 1.5 1.41 1.41 17938 1.41 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240523 0 3.15 3.4 3.06 3.4 15700 3.4 up up correct
WB.US Weibo Corporation 20240523 0 9.13 9.34 8.72 8.79 2317100 8.79 down down correct
WBA.US Walgreens Boots Alliance Inc 20240523 0 16.4 16.4 15.89 15.95 16012300 15.95 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240523 0 33.21 33.252 32.19 32.34 74100 32.34 down down correct
WDAY.US Workday Inc 20240523 0 263.27 263.66 260.05 260.9 4409900 260.9 down down correct
WDC.US Western Digital Corporation 20240523 0 75.68 76.89 73.85 74.16 5393000 74.16 down down correct
WDFC.US WD 20240523 0 232.8 234.52 229.58 231.1 48500 231.1 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240523 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240523 0 18.1 18.1 17.68 17.78 4386900 17.78 down down correct
WERN.US Werner Enterprises Inc 20240523 0 37.25 37.25 36.6 37.06 792000 37.06 down down correct
WEYS.US Weyco Group Inc 20240523 0 29.67 29.93 29.41 29.51 16200 29.51 down down correct
WFC.US PD 20240523 0 18.82 18.82 18.48 18.55 202320 18.55 down down correct
WFCF.US Where Food Comes From Inc 20240523 0 11.81 12.11 11.81 12.11 600 12.11 up up correct
WFCPX.US Wells Fargo & Co Non 20240523 0 16.67 16.67 16.67 16.67 0 16.67
WFRD.US Weatherford International plc Ordinary Shares 20240523 0 118.82 119.79 113.96 114.81 852200 114.81 down down correct
WHF.US WhiteHorse Finance Inc 20240523 0 13.3 13.3 13.13 13.16 28300 13.16 down up incorrect
WHLM.US Wilhelmina International Inc 20240523 0 5.15 5.15 5.15 5.15 185 5.15
WHLR.US Wheeler Real Estate Investment Trust Inc 20240523 0 2.07 2.07 1.77 1.82 59000 1.82 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240523 0 17.26 17.69 17.07 17.63 3700 17.63 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240523 0 1.88 1.94 1.88 1.94 3100 1.94 up down incorrect
WILC.US G. Willi 20240523 0 9.51 9.52 9.33 9.33 2000 9.33 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20240523 0 0.91 0.93 0.83 0.882 269100 0.882 down up incorrect
WINA.US Winmark Corporation 20240523 0 352.02 354 347 349.85 24500 349.85 down up incorrect
WING.US Wingstop Inc 20240523 0 381.03 383.39 376.9 381.12 278400 381.12 up down incorrect
WINT.US Windtree Therapeutics Inc 20240523 0 4.3 4.3 3.6 3.62 34600 3.62 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20240523 0 11.22 11.25 11.22 11.25 600 11.25 up down incorrect
WINVU.US WinVest Acquisition Corp Unit 20240523 0 11.69 11.69 11.69 11.69 0 11.69
WIRE.US Encore Wire Corporation 20240523 0 277.55 279.98 276.68 276.94 300700 276.94 down down correct
WISA.US Summit Wireless Technologies Inc 20240523 0 2.73 2.74 2.45 2.56 568700 2.56 down down correct
WISH.US ContextLogic Inc 20240523 0 5.21 5.27 5.13 5.25 421080 5.25 up up correct
WIX.US Wix.com Ltd 20240523 0 169.06 169.49 162.88 165.21 953900 165.21 down down correct
WKEY.US WISeKey International Holding AG 20240523 0 1.93 1.95 1.9 1.94 18500 1.94 up up correct
WKHS.US Workhorse Group Inc 20240523 0 0.233 0.233 0.192 0.196 27058100 0.196 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240523 0 8.63 9.04 8.45 8.72 338700 8.72 up up correct
WKSP.US Worksport Ltd. Common Stock 20240523 0 0.615 0.64 0.532 0.55 2154800 0.55 down down correct
WKSPW.US Worksport Ltd. Warrant 20240523 0 0.0301 0.0352 0.0301 0.035 0 0.035 up up correct
WLDN.US Willdan Group Inc 20240523 0 31.23 31.59 30.77 31.32 80700 31.32 up up correct
WLFC.US Willis Lease Finance Corporation 20240523 0 66.05 66.05 62.1 63.4 16200 63.4 down down correct
WMG.US Warner Music Group Corp 20240523 0 31.42 31.49 30.155 30.41 1782300 30.41 down down correct
WMPN.US William Penn Bancorporation 20240523 0 12.03 12.06 12.01 12.01 4100 12.01 down down correct
WNEB.US Western New England Bancorp Inc 20240523 0 6.91 6.99 6.75 6.88 38300 6.88 down down correct
WNW.US Wunong Net Technology Company Limited 20240523 0 1.13 1.15 1.06 1.075 100747 1.075 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240523 0 3.14 3.2 2.95 3.17 9285000 3.17 up up correct
WORX.US SCWorx Corp 20240523 0 1.91 2.33 1.88 1.88 78600 1.88 down down correct
WPRT.US Westport Fuel Systems Inc 20240523 0 5.93 6.02 5.65 5.73 23600 5.73 down down correct
WRAP.US Wrap Technologies Inc 20240523 0 1.74 1.74 1.585 1.63 170800 1.63 down down correct
WRLD.US World Acceptance Corporation 20240523 0 126.8 127.79 123.8 126.74 30500 126.74 down down correct
WSBC.US WesBanco Inc 20240523 0 28.5 28.5 27.45 27.57 169300 27.57 down down correct
WSBCP.US WesBanco Inc 20240523 0 24.7 24.7 24.4 24.41 1700 24.41 down down correct
WSBF.US Waterstone Financial Inc 20240523 0 12.81 12.81 12.28 12.38 41000 12.38 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240523 0 40.67 40.915 39.24 39.39 1363500 39.39 down down correct
WSFS.US WSFS Financial Corporation 20240523 0 44.95 44.95 43.45 43.8 293000 43.8 down down correct
WTBA.US West Bancorporation Inc 20240523 0 17.73 17.73 17.03 17.05 26500 17.05 down down correct
WTER.US The Alkaline Water Company Inc 20240523 0 0.001 0.001 0.001 0.001 2700 0.001
WTFC.US Wintrust Financial Corporation 20240523 0 99.86 100.16 96.53 96.8 278100 96.8 down down correct
WTFCM.US Wintrust Financial Corporation 20240523 0 24.36 24.36 24.04 24.1 10900 24.1 down down correct
WTFCP.US Wintrust Financial Corporation 20240523 0 25.14 25.14 24.65 24.89 21300 24.89 down down correct
WTW.US Weight Watchers International Inc 20240523 0 256.36 256.36 251.6 252.5 339200 252.5 down down correct
WVE.US Wave Life Sciences Ltd 20240523 0 6.46 6.51 6.09 6.09 359600 6.09 down down correct
WVFC.US WVS Financial Corp 20240523 0 12.7 12.7 12.7 12.7 0 12.7
WVVI.US Willamette Valley Vineyards Inc 20240523 0 4.08 4.1 4.05 4.05 4700 4.05 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240523 0 3.8 3.98 3.77 3.98 3200 3.98 up up correct
WW.US WW International Inc 20240523 0 1.65 1.67 1.57 1.58 2923800 1.58 down down correct
WWD.US Woodward Inc 20240523 0 182.71 183.66 181.33 181.75 388900 181.75 down down correct
WYNN.US Wynn Resorts Limited 20240523 0 96.76 96.76 93.69 94.09 1465100 94.09 down down correct
XAIR.US Beyond Air Inc 20240523 0 1.22 1.267 1.07 1.095 860200 1.095 down down correct
XBIO.US Xenetic Biosciences Inc 20240523 0 3.88 3.88 3.65 3.837 6400 3.837 down down correct
XBIOW.US Xenetic Biosciences Inc 20240523 0 9.2 9.2 9 9 700 9 down down correct
XBIT.US XBiotech Inc 20240523 0 8.52 8.653 8.22 8.36 52700 8.36 down down correct
XCAPX.US ACAP Strategic Fund 20240523 0 22.01 22.01 22.01 22.01 0 22.01
XCUR.US Exicure Inc 20240523 0 0.479 0.479 0.433 0.448 21600 0.448 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240523 0 16.55 16.55 16.55 16.55 0 16.55
XEL.US Xcel Energy Inc 20240523 0 55.09 55.09 54.02 54.05 3074900 54.05 down down correct
XELA.US Exela Technologies Inc 20240523 0 2.61 2.74 2.575 2.61 57700 2.61
XELB.US Xcel Brands Inc 20240523 0 0.7 0.7297 0.67 0.68 11200 0.68 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240523 0 39.01 39.39 37.53 38.46 591900 38.46 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240523 0 2.01 2.01 1.92 1.95 911500 1.95 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20240523 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240523 0 0.94 0.94 0.869 0.9 1472000 0.9 down down correct
XGN.US Exagen Inc 20240523 0 1.88 2 1.82 2 68900 2 up up correct
XILSX.US Pioneer ILS Interval Fund 20240523 0 9.06 9.06 9.06 9.06 0 9.06
XLO.US Xilio Therapeutics Inc. Common Stock 20240523 0 1.13 1.15 1.06 1.07 52700 1.07 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240523 0 16.08 16.21 15.26 15.58 480900 15.58 down down correct
XNCR.US Xencor Inc 20240523 0 24.55 24.55 23.02 23.75 716000 23.75 down down correct
XNET.US Xunlei Limited 20240523 0 1.88 1.898 1.68 1.71 207300 1.71 down down correct
XOMA.US XOMA Corporation 20240523 0 25.45 25.8 25.08 25.08 10514 25.08 down down correct
XOMAO.US XOMA Corporation 20240523 0 25.15 25.15 25 25.076 1500 25.076 down down correct
XOMAP.US XOMA Corporation 20240523 0 25.1 25.1 25.1 25.1 27 25.1
XONE.US The ExOne Company 20240523 0 49.505 49.505 49.48 49.5 27700 49.5 down down correct
XOS.US Xos Inc 20240523 0 8.15 8.304 7.802 7.93 10000 7.93 down down correct
XOSWW.US Xos Equity Warrants 20240523 0 0.035 0.0399 0.0298 0.0386 103776 0.0386 up up correct
XP.US XP Inc 20240523 0 18.85 19.18 18.33 18.47 15579600 18.47 down down correct
XPEL.US XPEL Inc 20240523 0 34.89 34.89 33.26 33.41 171700 33.41 down down correct
XPER.US Xperi Holding Corporation 20240523 0 9.5 9.5 9.11 9.27 567200 9.27 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240523 0 5.85 5.85 5.85 5.85 0 5.85
XRAY.US DENTSPLY SIRONA Inc 20240523 0 27.94 28 27.48 27.52 3545100 27.52 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240523 0 2.79 2.803 2.56 2.6 11600 2.6 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240523 0 14.02 14.02 13.65 13.8 1276900 13.8 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240523 0 9.64 9.64 9.64 9.64 0 9.64
XSICX.US Voya Senior Income Fund Class 20240523 0 9.62 9.62 9.62 9.62 0 9.62
XSIIX.US ING Senior Incm Fd 20240523 0 9.6 9.6 9.6 9.6 0 9.6
XSIWX.US ING Senior Incm Fd 20240523 0 9.65 9.65 9.65 9.65 0 9.65
XSLCX.US Invesco Senior Loan Fund Class 20240523 0 5.85 5.85 5.85 5.85 0 5.85
XTLB.US XTL Biopharmaceuticals Ltd 20240523 0 2.59 2.68 2.55 2.58 8800 2.58 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20240523 0 1.35 1.35 1.23 1.25 197800 1.25 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240523 0 0.351 0.369 0.346 0.355 115900 0.355 up up correct
YI.US 111 Inc 20240523 0 1.25 1.3 1.2 1.21 25200 1.21 down down correct
YJ.US Yunji Inc 20240523 0 0.74 0.74 0.7 0.72 4200 0.72 down down correct
YMAB.US Y 20240523 0 12.85 13.02 12.32 12.4 246600 12.4 down down correct
YORW.US The York Water Company 20240523 0 37.6 37.6 36.35 36.47 44900 36.47 down up incorrect
YQ.US 17 Education & Technology Group Inc 20240523 0 2.9 2.99 2.823 2.965 5500 2.965 up down incorrect
YTEN.US Yield10 Bioscience Inc 20240523 0 2.3 2.4 2.3 2.3 9900 2.3
YTRA.US Yatra Online Inc 20240523 0 1.56 1.56 1.52 1.53 73100 1.53 down up incorrect
YY.US JOYY Inc 20240523 0 33.11 33.36 32.28 32.46 232900 32.46 down up incorrect
Z.US Zillow Group Inc 20240523 0 41.55 41.76 39.86 39.88 3817600 39.88 down up incorrect
ZBRA.US Zebra Technologies Corporation 20240523 0 328.7 328.7 321.3 324.06 276600 324.06 down up incorrect
ZCMD.US Zhongchao Inc 20240523 0 1.38 1.45 1.32 1.37 23500 1.37 down up incorrect
ZD.US Ziff Davis Inc. 20240523 0 55.03 55.08 53.95 54.51 467100 54.51 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240523 0 3.5 3.75 3.34 3.73 126500 3.73 up up correct
ZEUS.US Olympic Steel Inc 20240523 0 54.56 54.56 52.15 52.82 68600 52.82 down down correct
ZG.US Zillow Group Inc 20240523 0 40.86 40.98 39.18 39.34 588100 39.34 down down correct
ZI.US ZoomInfo Technologies Inc 20240523 0 13.21 13.28 12.74 12.82 3052000 12.82 down down correct
ZION.US Zions Bancorporation National Association 20240523 0 44.27 44.27 42.33 42.56 2473300 42.56 down down correct
ZIONL.US ZIONL 20240523 0 25.79 25.84 25.79 25.84 2400 25.84 up up correct
ZIONO.US Zions Bancorporation National Association 20240523 0 25.95 25.95 25.7 25.84 16300 25.84 down up incorrect
ZIONP.US Zions Bancorporation National Association 20240523 0 22.5 22.5 21.6 21.906 13012 21.906 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20240523 0 7.25 7.98 7.25 7.98 400 7.98 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20240523 0 0.648 0.694 0.648 0.68 7100 0.68 up down incorrect
ZLAB.US Zai Lab Limited 20240523 0 19.42 19.48 18.575 19.06 582100 19.06 down down correct
ZM.US Zoom Video Communications Inc 20240523 0 64.64 64.68 62.19 62.42 3007500 62.42 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240523 0 11.98 12.02 11.03 11.28 513900 11.28 down down correct
ZS.US Zscaler Inc 20240523 0 176 176 170.83 171.91 1300700 171.91 down down correct
ZUMZ.US Zumiez Inc 20240523 0 17.78 17.78 17.4 17.6 137800 17.6 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240523 0 33.02 33.02 11.95 28.15 207569 28.15 down down correct
ZYXI.US Zynex Inc 20240523 0 10.52 10.52 10.16 10.29 106800 10.29 down down correct

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