CollectAI

close-nasdaq_stocks

2024/05/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240528 0 6.2 6.2 6.2 6.2 0 6.2
AACG.US ATA Creativity Global 20240528 0 0.78 0.8528 0.78 0.8402 30212 0.8402 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240528 0 11.45 11.45 11.35 11.37 14307 11.37 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20240528 0 11.43 11.43 11.43 11.43 1 11.43
AADI.US Aadi Bioscience Inc 20240528 0 1.87 1.89 1.82 1.88 91127 1.88 up up correct
AAIDX.US AAIDX 20240528 0 20.12 20.12 20.12 20.12 0 20.12
AAL.US American Airlines Group Inc 20240528 0 13.85 13.91 13.42 13.44 32710300 13.44 down down correct
AAME.US Atlantic American Corporation 20240528 0 1.72 1.72 1.62 1.63 4637 1.63 down down correct
AAOI.US Applied Optoelectronics Inc 20240528 0 12.75 12.8 12.1 12.38 1505820 12.38 down down correct
AAON.US AAON Inc 20240528 0 78.25 78.63 76.95 77.68 587493 77.5941 down down correct
AAPL.US Apple Inc 20240528 0 191.51 193 189.1 189.99 52280100 189.99 down down correct
AATC.US Image Sensing Systems Inc 20240528 0 6.1 6.2 6 6.05 13200 6.05 down down correct
ABCB.US Ameris Bancorp 20240528 0 48.02 48.11 47.24 47.47 165009 47.47 down down correct
ABCL.US AbCellera Biologics Inc 20240528 0 3.88 4.3398 3.88 4.08 2888465 4.08 up up correct
ABEO.US Abeona Therapeutics Inc 20240528 0 4.13 4.21 4.02 4.1 461699 4.1 down down correct
ABIO.US ARCA biopharma Inc 20240528 0 3.54 3.62 3.45 3.55 51074 3.55 up up correct
ABNB.US Airbnb Inc 20240528 0 146 147.87 145.11 147.01 5741611 147.01 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240528 0 3.45 3.45 3.22 3.25 243883 3.25 down down correct
ABR.US PF 20240528 0 19.7 19.88 19.7 19.88 7463 19.88 up up correct
ABSI.US Absci Corporation Common Stock 20240528 0 4.29 4.43 4.195 4.27 1757859 4.27 down down correct
ABUS.US Arbutus Biopharma Corporation 20240528 0 3.35 3.37 3.25 3.35 1066474 3.35
ABVC.US ABVC Biopharma Inc. Common Stock 20240528 0 0.98 0.98 0.9141 0.9251 113206 0.9251 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240528 0 15.26 15.35 14.97 15.09 1059072 15.09 down down correct
ACAHW.US Atlantic Coastal Acquisition Corp 20240528 0 0.0161 0.0161 0.0161 0.0161 0 0.0161
ACB.US Aurora Cannabis Inc 20240528 0 6.67 6.715 6.14 6.31 1938399 6.31 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240528 0 12 12 12 12 0 12
ACCD.US Accolade Inc 20240528 0 7.42 7.695 7.25 7.65 619996 7.65 up up correct
ACET.US Adicet Bio Inc 20240528 0 1.51 1.63 1.5 1.56 685989 1.56 up up correct
ACGL.US Arch Capital Group Ltd 20240528 0 102.63 103.075 102.06 102.25 1722471 102.25 down down correct
ACGLN.US Arch Capital Group Ltd 20240528 0 19.72 19.83 19.55 19.63 23300 19.63 down down correct
ACGLO.US Arch Capital Group Ltd 20240528 0 22.53 22.54 22.4 22.45 11800 22.45 down down correct
ACHC.US Acadia Healthcare Company Inc 20240528 0 63.59 63.59 62.6677 62.87 492241 62.87 down down correct
ACHL.US Achilles Therapeutics plc 20240528 0 0.876 0.92 0.876 0.92 232952 0.92 up up correct
ACHV.US Achieve Life Sciences Inc 20240528 0 5.36 5.52 5.26 5.36 198091 5.36
ACIU.US AC Immune SA 20240528 0 3.68 3.93 3.6 3.87 402960 3.87 up up correct
ACIW.US ACI Worldwide Inc 20240528 0 35.44 35.53 34.52 34.76 431647 34.76 down down correct
ACLS.US Axcelis Technologies Inc 20240528 0 112 115.865 110.99 115.33 468704 115.33 up up correct
ACMR.US ACM Research Inc 20240528 0 22.86 23.63 22.58 23.57 1143338 23.57 up up correct
ACNB.US ACNB Corporation 20240528 0 31.9 32.8039 31.9 32.15 11543 31.8282 up up correct
ACRS.US Aclaris Therapeutics Inc 20240528 0 1.11 1.14 1.02 1.05 1136926 1.05 down down correct
ACST.US Acasti Pharma Inc 20240528 0 2.7 2.7399 2.6001 2.63 17103 2.63 down down correct
ACT.US Enact Holdings Inc. Common Stock 20240528 0 31.02 31.02 30.67 30.75 169724 30.565 down down correct
ACTG.US Acacia Research Corporation 20240528 0 5.64 5.64 5.51 5.52 196094 5.52 down down correct
ACVA.US ACV Auctions Inc 20240528 0 19.25 19.62 18.51 18.67 867810 18.67 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240528 0 2.5 2.6 2.4501 2.51 40923 2.51 up up correct
ADAG.US Adagene Inc 20240528 0 2.69 2.7929 2.48 2.53 7555 2.53 down down correct
ADAP.US Adaptimmune Therapeutics plc 20240528 0 1.08 1.1 1.02 1.04 1090026 1.04 down down correct
ADBE.US Adobe Inc 20240528 0 473.01 478.67 469.6 478.43 2575270 478.43 up up correct
ADC.US PA 20240528 0 17.29 17.3499 17.1 17.1843 19527 17.1843 down down correct
ADI.US Analog Devices Inc 20240528 0 230.44 234.29 230.44 233.44 2673800 232.5151 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240528 0 1.24 1.315 1.2 1.22 136054 1.22 down down correct
ADMA.US ADMA Biologics Inc 20240528 0 9.62 9.73 9.49 9.51 2622812 9.51 down down correct
ADN.US Advent Technologies Holdings Inc 20240528 0 3.35 3.849 3.3 3.72 48300 3.72 up up correct
ADNWW.US Advent Technologies Holdings Inc 20240528 0 0.01 0.0115 0.0081 0.01 153927 0.01
ADP.US Automatic Data Processing Inc 20240528 0 248.3 248.46 241.91 243.3 1483500 243.3 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240528 0 3.5 3.6988 3.43 3.65 863980 3.65 up up correct
ADSK.US Autodesk Inc 20240528 0 213.63 213.63 209.75 210.45 1845300 210.45 down down correct
ADTN.US ADTRAN Inc 20240528 0 5.33 5.71 5.25 5.66 865248 5.66 up up correct
ADTX.US Aditxt Inc 20240528 0 2.06 2.06 1.97 2.01 26840 2.01 down up incorrect
ADUS.US Addus HomeCare Corporation 20240528 0 112.5 112.91 111.111 111.81 89941 111.81 down up incorrect
ADV.US Advantage Solutions Inc 20240528 0 3.5 3.57 3.483 3.54 870755 3.54 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20240528 0 7.56 7.86 7.24 7.66 256041 7.66 up down incorrect
ADXN.US Addex Therapeutics Ltd 20240528 0 8.8 8.85 8.085 8.54 9816 8.54 down up incorrect
ADXS.US Advaxis Inc 20240528 0 0.2844 0.3196 0.2844 0.3196 11963 0.3196 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20240528 0 10.94 10.94 10.94 10.94 1 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240528 0 1.44 1.49 1.42 1.4494 13015 1.4494 up down incorrect
AEHR.US Aehr Test Systems 20240528 0 11.79 12.01 11.52 11.56 508608 11.56 down down correct
AEI.US Alset EHome International Inc 20240528 0 0.73 0.83 0.73 0.809 213962 0.809 up up correct
AEIS.US Advanced Energy Industries Inc 20240528 0 110.84 110.84 107.32 107.51 127840 107.51 down down correct
AEL.US PB 20240528 0 24.9478 25.2 24.84 25.1 22796 25.1 up up correct
AEMD.US Aethlon Medical Inc 20240528 0 0.44 0.4444 0.4 0.4243 545673 0.4243 down down correct
AEP.US American Electric Power Company Inc 20240528 0 88.7 89.52 88.32 88.62 2648422 88.62 down down correct
AEYE.US AudioEye Inc 20240528 0 23.98 24.95 23 24 256990 24 up up correct
AEZS.US Aeterna Zentaris Inc 20240528 0 8.36 8.69 8.36 8.36 8444 8.36
AFBI.US Affinity Bancshares Inc 20240528 0 17.3 17.3 17.245 17.245 4847 17.245 down down correct
AFCG.US AFC Gamma Inc 20240528 0 12.2 12.43 12.2 12.23 116883 12.23 up up correct
AFIB.US Acutus Medical Inc 20240528 0 0.0455 0.055 0.0455 0.0532 34724 0.0532 up up correct
AFMD.US Affimed N.V 20240528 0 4.23 4.38 4.06 4.07 92752 4.07 down down correct
AFRM.US Affirm Holdings Inc 20240528 0 30.45 30.5 29.21 29.64 3769116 29.64 down down correct
AFYA.US Afya Limited 20240528 0 18.3 18.52 17.58 17.71 118857 17.71 down down correct
AGBA.US AGBA Acquisition Limited 20240528 0 2.62 2.86 2.35 2.43 1111534 2.43 down down correct
AGBAW.US AGBA Acquisition Limited 20240528 0 0.2327 0.245 0.1965 0.24 73556 0.24 up up correct
AGEN.US Agenus Inc 20240528 0 13.87 16.1535 13.85 15.25 1071757 15.25 up up correct
AGFY.US Agrify Corporation 20240528 0 0.3 0.3199 0.3 0.3149 390464 0.3149 up up correct
AGIO.US Agios Pharmaceuticals Inc 20240528 0 38.5 39.7 37.4 38.81 3533131 38.81 up up correct
AGMH.US AGM Group Holdings Inc 20240528 0 1.02 1.14 1 1.02 188025 1.02
AGNC.US AGNC Investment Corp 20240528 0 9.71 9.73 9.575 9.59 10663250 9.47 down down correct
AGNCM.US AGNC Investment Corp 20240528 0 25.12 25.12 25.089 25.12 11600 25.12
AGNCN.US AGNC Investment Corp 20240528 0 25.68 25.81 25.583 25.67 13800 25.67 down down correct
AGNCO.US AGNC Investment Corp 20240528 0 24.896 24.93 24.85 24.93 10200 24.93 up up correct
AGNCP.US AGNC Investment Corp. 20240528 0 23.92 23.96 23.84 23.96 20900 23.96 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240528 0 0.12 0.14 0.1127 0.134 35267422 0.134 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240528 0 0.0069 0.012 0.0055 0.01 33457 0.01 up up correct
AGRX.US Agile Therapeutics Inc 20240528 0 0.361 0.3894 0.361 0.384 5918 0.384 up up correct
AGYS.US Agilysys Inc 20240528 0 104.18 104.18 99.55 99.85 542083 99.85 down down correct
AHCO.US AdaptHealth Corp 20240528 0 10.25 10.48 9.885 10.11 916893 10.11 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240528 0 0.1382 0.2368 0.1382 0.168 1643 0.168 up up correct
AIHS.US Senmiao Technology Limited 20240528 0 0.823 0.823 0.81 0.811 3505 0.811 down down correct
AIP.US Arteris Inc. Common Stock 20240528 0 8.26 8.373 8.0604 8.29 187322 8.29 up up correct
AIRG.US Airgain Inc 20240528 0 5.3 5.49 5.21 5.26 42538 5.26 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240528 0 3.6 4.38 3.6 4.35 424169 4.35 up up correct
AIRT.US Air T Inc 20240528 0 25.21 25.34 23.85 23.85 34491 23.85 down down correct
AIRTP.US Air T Inc 20240528 0 16.125 16.2 16.06 16.2 700 16.2 up up correct
AKAM.US Akamai Technologies Inc 20240528 0 93.54 94.15 92.49 92.59 1498246 92.59 down down correct
AKBA.US Akebia Therapeutics Inc 20240528 0 1.11 1.12 1.03 1.07 2845383 1.07 down down correct
AKRO.US Akero Therapeutics Inc 20240528 0 18.65 19.55 18.02 19.5 1007146 19.5 up up correct
AKTS.US Akoustis Technologies Inc 20240528 0 0.2095 0.2267 0.2045 0.2105 9116480 0.2105 up up correct
AKTX.US Akari Therapeutics Plc 20240528 0 1.95 1.95 1.7959 1.8337 3722 1.8337 down down correct
AKYA.US Akoya Biosciences Inc 20240528 0 2.05 2.32 2.03 2.3 1164588 2.3 up up correct
ALCO.US Alico Inc 20240528 0 25.28 26.98 25.28 26.64 66659 26.64 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20240528 0 3.97 3.98 3.7 3.79 310511 3.79 down up incorrect
ALEC.US Alector Inc 20240528 0 5.05 5.15 4.86 5.13 481123 5.13 up down incorrect
ALGM.US Allegro MicroSystems Inc 20240528 0 31 31.82 30.63 30.79 1074499 30.79 down up incorrect
ALGN.US Align Technology Inc 20240528 0 255.62 257.07 251.72 253.77 723900 253.77 down up incorrect
ALGS.US Aligos Therapeutics Inc 20240528 0 0.615 0.615 0.58 0.613 132541 0.613 down up incorrect
ALGT.US Allegiant Travel Company 20240528 0 48.17 49.6 48.1 48.97 484218 48.97 up down incorrect
ALHC.US Alignment Healthcare Inc 20240528 0 7.14 7.485 7.14 7.41 628432 7.41 up down incorrect
ALIM.US Alimera Sciences Inc 20240528 0 2.95 3.175 2.95 3.12 120996 3.12 up down incorrect
ALKS.US Alkermes plc 20240528 0 24.19 24.32 23.73 23.75 1483349 23.75 down up incorrect
ALKT.US Alkami Technology Inc 20240528 0 27.56 28.49 27.155 28.1 792234 28.1 up down incorrect
ALLK.US Allakos Inc 20240528 0 1.43 1.47 1.36 1.39 674357 1.39 down up incorrect
ALLO.US Allogene Therapeutics Inc 20240528 0 2.57 2.6 2.39 2.43 3202727 2.43 down up incorrect
ALLT.US Allot Ltd 20240528 0 2.17 2.34 2.09 2.34 125000 2.34 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240528 0 148.4 152.98 148.34 150.06 510344 150.06 up up correct
ALOT.US AstroNova Inc 20240528 0 17.62 17.925 17.62 17.81 14084 17.81 up up correct
ALPN.US Alpine Immune Sciences Inc 20240528 0 7.9 7.9 7.7 7.9 11125 7.9
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240528 0 0.57 0.575 0.5305 0.56 91839 0.56 down down correct
ALRM.US Alarm.com Holdings Inc 20240528 0 66.1 67.865 65.1 67.14 612436 67.14 up up correct
ALRN.US Aileron Therapeutics Inc 20240528 0 3.5 3.58 3.32 3.41 86136 3.41 down down correct
ALRS.US Alerus Financial Corporation 20240528 0 19.55 19.55 19.15 19.24 86620 19.24 down down correct
ALT.US Altimmune Inc 20240528 0 7.47 7.51 6.83 6.97 2186289 6.97 down down correct
ALTM.US Altus Midstream Company 20240528 0 4.74 4.77 4.55 4.57 8322900 4.57 down down correct
ALTO.US Alto Ingredients Inc 20240528 0 1.54 1.555 1.47 1.49 1076641 1.49 down down correct
ALTR.US Altair Engineering Inc 20240528 0 93.32 93.69 90.275 90.87 333625 90.87 down down correct
ALVR.US AlloVir Inc 20240528 0 0.75 0.7729 0.75 0.755 241195 0.755 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20240528 0 13.37 13.39 12.48 12.56 396293 12.56 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20240528 0 0.58 0.6 0.5701 0.573 35845 0.573 down up incorrect
AMAL.US Amalgamated Financial Corp 20240528 0 25.31 25.39 25.05 25.17 95625 25.17 down up incorrect
AMAT.US Applied Materials Inc 20240528 0 222.15 223.2214 219.88 221.32 5509381 221.32 down up incorrect
AMBA.US Ambarella Inc 20240528 0 50.64 50.94 49.7 50.35 510287 50.35 down up incorrect
AMCX.US AMC Networks Inc 20240528 0 16.53 17.3 16.36 17.06 486895 17.06 up down incorrect
AMD.US Advanced Micro Devices Inc 20240528 0 169.42 174.55 164.96 171.61 66495406 171.61 up down incorrect
AMED.US Amedisys Inc 20240528 0 96 96.39 95.36 95.6 426539 95.6 down down correct
AMGN.US Amgen Inc 20240528 0 303.11 303.505 298.31 300.19 2636709 300.19 down down correct
AMKR.US Amkor Technology Inc 20240528 0 33.39 33.8899 32.83 33.46 657181 33.3785 up up correct
AMPG.US AmpliTech Group Inc 20240528 0 1.33 1.4 1.28 1.35 82296 1.35 up up correct
AMPGW.US AmpliTech Group Inc 20240528 0 0.05 0.05 0.05 0.05 1000 0.05
AMPH.US Amphastar Pharmaceuticals Inc 20240528 0 43.42 43.5 41.78 41.975 377085 41.975 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240528 0 9.58 9.67 9.26 9.51 786864 9.51 down down correct
AMRK.US A 20240528 0 38.39 40.185 38.04 39.46 294824 39.46 up up correct
AMRN.US Amarin Corporation plc 20240528 0 0.866 0.8957 0.8333 0.8402 1365548 0.8402 down down correct
AMSC.US American Superconductor Corporation 20240528 0 16.24 16.35 15.77 15.93 585895 15.93 down down correct
AMSF.US AMERISAFE Inc 20240528 0 44.73 44.73 43.93 43.96 73805 43.96 down down correct
AMST.US Amesite Inc 20240528 0 3.4 3.6098 3.33 3.52 20499 3.52 up up correct
AMSWA.US American Software Inc 20240528 0 10.72 10.82 10.52 10.64 198035 10.64 down down correct
AMTB.US Amerant Bancorp Inc 20240528 0 22.31 22.44 21.81 21.92 71359 21.92 down down correct
AMTX.US Aemetis Inc 20240528 0 3.65 3.94 3.52 3.58 905864 3.58 down down correct
AMWD.US American Woodmark Corporation 20240528 0 89.36 89.905 87.16 87.32 258220 87.32 down down correct
AMZN.US Amazon.com Inc 20240528 0 179.93 182.24 179.49 182.15 29926961 182.15 up up correct
ANAB.US AnaptysBio Inc 20240528 0 23.98 24.335 23.28 23.36 255068 23.36 down down correct
ANDE.US The Andersons Inc 20240528 0 51.97 52.76 51.09 52.64 134301 52.64 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240528 0 2.07 2.1809 2.07 2.08 630 2.08 up up correct
ANGI.US Angi Inc 20240528 0 2.2 2.2262 2.12 2.15 397030 2.15 down down correct
ANGO.US AngioDynamics Inc 20240528 0 6.33 6.33 6.03 6.24 329253 6.24 down down correct
ANIK.US Anika Therapeutics Inc 20240528 0 24.69 24.84 24.48 24.76 35007 24.76 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240528 0 61.72 63.5 61.665 63.23 158208 63.23 up up correct
ANIX.US Anixa Biosciences Inc 20240528 0 2.41 2.5 2.41 2.48 57951 2.48 up up correct
ANNX.US Annexon Inc 20240528 0 5.04 5.39 4.86 4.96 2005698 4.96 down down correct
ANSS.US ANSYS Inc 20240528 0 328.41 329.83 325.8 328.08 466700 328.08 down down correct
ANTE.US AirNet Technology Inc 20240528 0 1.19 1.19 1.19 1.19 735 1.19
ANY.US Sphere 3D Corp 20240528 0 1.23 1.29 1.16 1.21 409862 1.21 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240528 0 28.71 29.96 28.46 29.71 288645 29.71 up down incorrect
AOUT.US American Outdoor Brands Inc 20240528 0 7.92 8.06 7.91 8.05 23902 8.05 up down incorrect
APA.US APA Corporation 20240528 0 29.61 30.03 29.55 29.83 4687800 29.83 up down incorrect
APDN.US Applied DNA Sciences Inc 20240528 0 1.45 1.5 0.5555 0.6 11379540 0.6 down up incorrect
APEI.US American Public Education Inc 20240528 0 17.63 18.49 17.63 18.03 220223 18.03 up down incorrect
API.US Agora Inc 20240528 0 2.59 2.601 2.46 2.51 272177 2.51 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20240528 0 41.14 41.455 39.25 40.56 978760 40.56 down up incorrect
APLT.US Applied Therapeutics Inc 20240528 0 4.1 4.41 4.1 4.15 691009 4.15 up down incorrect
APM.US Aptorum Group Limited 20240528 0 4.4 5.63 4.4 4.92 48780 4.92 up down incorrect
APOG.US Apogee Enterprises Inc 20240528 0 67.15 67.385 65.42 65.675 157794 65.675 down up incorrect
APP.US AppLovin Corporation 20240528 0 83.84 85.34 82.56 83.23 6187170 83.23 down up incorrect
APPF.US AppFolio Inc 20240528 0 229.51 233.66 227.08 233.16 213618 233.16 up up correct
APPN.US Appian Corporation 20240528 0 31.25 31.265 29.32 29.86 625939 29.86 down down correct
APPS.US Digital Turbine Inc 20240528 0 2.16 2.34 2.12 2.24 4448968 2.24 up up correct
APRE.US Aprea Therapeutics Inc 20240528 0 5 5.22 4.915 5.19 19634 5.19 up up correct
APTO.US Aptose Biosciences Inc 20240528 0 1.11 1.1885 1.11 1.1442 46900 1.1442 up up correct
APVO.US Aptevo Therapeutics Inc 20240528 0 0.74 0.74 0.711 0.729 133877 0.729 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240528 0 1.57 1.57 1.4855 1.5193 1591 1.5193 down down correct
APYX.US Apyx Medical Corporation 20240528 0 1.6 1.635 1.57 1.58 15171 1.58 down down correct
AQB.US AquaBounty Technologies Inc 20240528 0 1.88 1.974 1.82 1.84 10000 1.84 down down correct
AQMS.US Aqua Metals Inc 20240528 0 0.41 0.41 0.4 0.4078 311742 0.4078 down down correct
AQST.US Aquestive Therapeutics Inc 20240528 0 3.12 3.1449 3.01 3.1 919792 3.1 down down correct
ARAY.US Accuray Incorporated 20240528 0 1.51 1.6 1.5099 1.59 526254 1.59 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240528 0 1.79 1.97 1.755 1.95 175674 1.95 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240528 0 0.1748 0.1847 0.16 0.1847 18676 0.1847 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240528 0 1.38 1.45 1.35 1.39 179346 1.39 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240528 0 8.818 9.12 8.818 9.01 11900 9.01 up up correct
ARCB.US ArcBest Corporation 20240528 0 106.81 106.945 103.38 103.8 216331 103.8 down down correct
ARCC.US Ares Capital Corporation 20240528 0 21.41 21.48 21.28 21.34 2744348 21.34 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240528 0 34.96 38.69 34.9 38.41 1072485 38.41 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240528 0 0.0579 0.0597 0.0579 0.0591 14251 0.0591 up up correct
ARDX.US Ardelyx Inc 20240528 0 6.91 6.9898 6.6612 6.9 3582150 6.9 down down correct
AREC.US American Resources Corporation 20240528 0 1.28 1.28 1.23 1.26 163954 1.26 down down correct
ARGO.US PA 20240528 0 24.91 24.99 24.91 24.99 14670 24.5558 up up correct
ARGX.US argenx SE 20240528 0 367.07 369.64 364.61 366.34 201200 366.34 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240528 0 16.92 17.615 16.72 17.49 991200 17.49 up up correct
ARKO.US Arko Corp 20240528 0 5.58 5.705 5.515 5.68 445445 5.68 up up correct
ARKOW.US Arko Corp 20240528 0 0.3924 0.3924 0.3924 0.3924 2 0.3924
ARKR.US Ark Restaurants Corp 20240528 0 15.62 15.62 14.2585 15.1 1931 14.9163 down down correct
ARLP.US Alliance Resource Partners L.P 20240528 0 23.2 24 23.1912 23.98 665731 23.98 up up correct
AROW.US Arrow Financial Corporation 20240528 0 24.75 25.68 24.6129 25.52 97024 25.52 up up correct
ARQQ.US Arqit Quantum Inc 20240528 0 0.4 0.4086 0.3942 0.4014 867752 0.4014 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20240528 0 0.37 0.37 0.37 0.37 4259 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240528 0 9.33 9.535 8.85 8.88 2272701 8.88 down down correct
ARRY.US Array Technologies Inc 20240528 0 13.71 13.89 13.225 13.49 4785297 13.49 down down correct
ARTL.US Artelo Biosciences Inc 20240528 0 1.44 1.44 1.35 1.37 16866 1.37 down down correct
ARTLW.US Artelo Biosciences Inc 20240528 0 0.011 0.015 0.011 0.0129 4834 0.0129 up up correct
ARTNA.US Artesian Resources Corporation 20240528 0 38.41 38.41 33.34 34.52 275305 34.52 down down correct
ARTW.US Art's 20240528 0 1.79 1.81 1.75 1.779 11224 1.779 down down correct
ARVN.US Arvinas Inc 20240528 0 35.75 36.1974 34.5 35.25 609953 35.25 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240528 0 25.36 25.36 23.41 23.92 945370 23.92 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240528 0 11.45 11.45 11.43 11.43 8400 11.43 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240528 0 20.96 20.96 20.96 20.96 0 20.8308
ASLE.US AerSale Corporation 20240528 0 7.6 7.79 7.5725 7.77 202763 7.77 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240528 0 0.4598 0.469 0.4302 0.445 104051 0.445 down down correct
ASMB.US Assembly Biosciences Inc 20240528 0 15 15.07 14.78 15.07 13134 15.07 up up correct
ASML.US ASML Holding N.V 20240528 0 972.8 992.88 965.25 991.85 1184000 991.85 up up correct
ASO.US Academy Sports and Outdoors Inc 20240528 0 54.06 56.04 53.6201 55.95 1705878 55.95 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20240528 0 1.74 1.7999 1.69 1.74 136344 1.74
ASPU.US Aspen Group Inc 20240528 0 0.22 0.24 0.2017 0.2152 60884 0.2152 down down correct
ASRT.US Assertio Holdings Inc 20240528 0 1.01 1.03 0.997 1 817392 1 down down correct
ASRV.US AmeriServ Financial Inc 20240528 0 2.68 2.7507 2.5508 2.5508 9164 2.5508 down down correct
ASTC.US Astrotech Corporation 20240528 0 9.5 9.75 9.5 9.75 1640 9.75 up up correct
ASTE.US Astec Industries Inc 20240528 0 33.46 33.61 32.73 32.74 102573 32.74 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240528 0 7.84 8 7.84 7.93 153790 7.93 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240528 0 1.13 1.2 1.12 1.2 21383 1.2 up up correct
ASTR.US Astra Space Inc 20240528 0 0.63 0.645 0.553 0.58 262581 0.58 down down correct
ASTS.US AST SpaceMobile Inc 20240528 0 4.99 5.42 4.65 5.33 10165640 5.33 up up correct
ASTSW.US AST SpaceMobile Inc 20240528 0 1.07 1.22 1.05 1.19 332116 1.19 up up correct
ASUR.US Asure Software Inc 20240528 0 7.55 7.8375 7.4618 7.65 105779 7.65 up up correct
ASYS.US Amtech Systems Inc 20240528 0 5.4 5.75 5.37 5.75 88525 5.75 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240528 0 1.68 1.69 1.62 1.66 692221 1.66 down down correct
ATCOL.US Atlas Corp 20240528 0 24.54 24.79 24.54 24.79 1000 24.79 up up correct
ATEC.US Alphatec Holdings Inc 20240528 0 10.21 10.39 10.165 10.28 874078 10.28 up up correct
ATER.US Aterian Inc 20240528 0 2.63 2.76 2.54 2.59 78249 2.59 down down correct
ATEX.US Anterix Inc 20240528 0 32.54 32.92 32.28 32.87 96930 32.87 up up correct
ATHA.US Athira Pharma Inc 20240528 0 2.6 2.72 2.54 2.56 350567 2.56 down down correct
ATHE.US Alterity Therapeutics Limited 20240528 0 2.02 2.02 1.93 1.95 9736 1.95 down down correct
ATIF.US ATIF Holdings Limited 20240528 0 0.89 0.97 0.88 0.97 2198 0.97 up up correct
ATLC.US Atlanticus Holdings Corporation 20240528 0 25.39 27.295 25.39 26.88 38771 26.88 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240528 0 22.46 22.46 22.22 22.35 3500 22.35 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240528 0 22.48 22.937 22.25 22.31 8300 21.8345 down down correct
ATLO.US Ames National Corporation 20240528 0 19.97 20.07 19.93 20.07 7798 20.07 up up correct
ATMH.US All Things Mobile Analytic Inc 20240528 0 0.0463 0.0463 0.0463 0.0463 0 0.0463
ATNF.US 180 Life Sciences Corp 20240528 0 1.64 1.664 1.53 1.62 37200 1.62 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240528 0 0.0094 0.0096 0.007 0.0092 10033 0.0092 down down correct
ATNI.US ATN International Inc 20240528 0 23.56 24.04 23.28 23.62 70652 23.62 up up correct
ATOM.US Atomera Incorporated 20240528 0 4.28 4.58 4.28 4.51 225656 4.51 up up correct
ATOS.US Atossa Therapeutics Inc 20240528 0 1.53 1.545 1.4 1.42 1220056 1.42 down down correct
ATRA.US Atara Biotherapeutics Inc 20240528 0 0.6558 0.6558 0.5864 0.6115 953171 0.6115 down down correct
ATRC.US AtriCure Inc 20240528 0 23.48 23.48 22.595 22.67 507022 22.67 down down correct
ATRI.US Atrion Corporation 20240528 0 466.86 467.04 455.055 456.05 72539 456.05 down down correct
ATRO.US Astronics Corporation 20240528 0 21.12 21.61 21.1 21.28 172462 21.28 up up correct
ATSG.US Air Transport Services Group Inc 20240528 0 13.6 13.65 13.26 13.4 310902 13.4 down down correct
ATXI.US Avenue Therapeutics Inc 20240528 0 3.75 3.7926 3.6749 3.71 10255 3.71 down down correct
ATXS.US Astria Therapeutics Inc 20240528 0 9.02 9.2 8.85 9.05 491848 9.05 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240528 0 32.36 32.63 31.77 31.95 291317 31.95 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240528 0 22.23 22.29 21.7998 22.15 9273 22.15 down down correct
AUBN.US Auburn National Bancorporation Inc 20240528 0 18.87 18.87 18.87 18.87 170 18.6018
AUDC.US AudioCodes Ltd 20240528 0 10 10.32 9.9 10.19 69194 10.19 up up correct
AUGX.US Augmedix Inc. Common Stock 20240528 0 1.16 1.16 1.08 1.1 515753 1.1 down down correct
AUID.US Ipsidy Inc. Common Stock 20240528 0 7.61 7.98 7.5001 7.96 14643 7.96 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240528 0 5.24 5.33 5.225 5.29 819406 5.29 up up correct
AUR.US Aurora Innovation Inc 20240528 0 2.48 2.6 2.4 2.43 9807066 2.43 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240528 0 7.05 7.45 6.99 7.25 303122 7.25 up up correct
AUROW.US Aurora Innovation Inc 20240528 0 0.22 0.22 0.2067 0.2169 7938 0.2169 down down correct
AUTL.US Autolus Therapeutics plc 20240528 0 3.96 4.06 3.9 4.02 529920 4.02 up up correct
AUUD.US Auddia Inc 20240528 0 1.32 1.34 1.2607 1.29 51018 1.29 down down correct
AUUDW.US Auddia Inc 20240528 0 0.0355 0.0357 0.0355 0.0357 8382 0.0357 up up correct
AUVI.US Applied UV Inc 20240528 0 0.2877 0.3149 0.25 0.2926 5796893 0.2926 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240528 0 0.5004 0.79 0.5004 0.78 40501 0.78 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20240528 0 2.8 2.83 2.7452 2.78 40699 2.78 down down correct
AVAV.US AeroVironment Inc 20240528 0 199.77 200.3881 197.1001 198.8 203672 198.8 down down correct
AVDL.US Avadel Pharmaceuticals plc 20240528 0 15.78 16 15.34 15.49 812393 15.49 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240528 0 10.79 10.88 10.685 10.72 955856 10.72 down down correct
AVGO.US Broadcom Inc 20240528 0 1410 1417.181 1392.54 1412.45 2291886 1412.45 up down incorrect
AVGR.US Avinger Inc 20240528 0 2.6 2.65 2.27 2.27 70554 2.27 down up incorrect
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240528 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240528 0 3.68 3.7 3.58 3.61 249849 3.61 down up incorrect
AVNW.US Aviat Networks Inc 20240528 0 30.74 30.74 30.2 30.48 55680 30.48 down up incorrect
AVO.US Mission Produce Inc 20240528 0 12.25 12.4 12.17 12.24 226741 12.24 down up incorrect
AVPT.US Avepoint Inc 20240528 0 9.16 9.19 8.95 9.11 905442 9.11 down up incorrect
AVPTW.US AVPTW 20240528 0 1.1 1.2725 1.08 1.2725 2844 1.2725 up down incorrect
AVRO.US AVROBIO Inc 20240528 0 1.53 1.535 1.47 1.48 141644 1.48 down up incorrect
AVT.US Avnet Inc 20240528 0 54.93 55.46 54.43 54.83 878700 54.5139 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240528 0 17.45 17.45 16.04 16.07 149387 16.07 down down correct
AVTX.US Avalo Therapeutics Inc 20240528 0 13.07 13.07 11.51 11.51 16107 11.51 down down correct
AVXL.US Anavex Life Sciences Corp 20240528 0 4.06 4.09 3.98 4.07 794710 4.07 up up correct
AWH.US Aspira Women's Health Inc 20240528 0 2.29 2.3 2.08 2.22 57364 2.22 down down correct
AWRE.US Aware Inc 20240528 0 1.86 1.8901 1.85 1.875 50902 1.875 up up correct
AXDX.US Accelerate Diagnostics Inc 20240528 0 1.38 1.565 1.35 1.47 389906 1.47 up up correct
AXGN.US AxoGen Inc 20240528 0 6.42 6.74 6.34 6.64 534518 6.64 up up correct
AXNX.US Axonics Inc 20240528 0 67.17 67.23 66.97 67.13 299937 67.13 down down correct
AXON.US Axon Enterprise Inc 20240528 0 286.04 288.2 284.2301 288.2 522224 288.2 up up correct
AXSM.US Axsome Therapeutics Inc 20240528 0 75.88 76.97 74.64 76.76 481678 76.76 up up correct
AXTI.US AXT Inc 20240528 0 3.55 3.8 3.46 3.71 835609 3.71 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240528 0 22.19 22.22 22.09 22.21 20413830 21.7686 up up correct
AYRO.US Ayro Inc 20240528 0 1.11 1.1499 1.11 1.14 15389 1.14 up up correct
AYTU.US Aytu Biopharma Inc 20240528 0 3.16 3.23 3.12 3.19 56666 3.19 up up correct
AZN.US AstraZeneca PLC 20240528 0 77.78 77.815 76.49 76.62 4199264 76.62 down down correct
AZPN.US Aspen Technology Inc 20240528 0 220.52 222.8 217.73 218.06 147821 218.06 down down correct
BAC.US PQ 20240528 0 18.58 18.6 18.43 18.49 49926 18.49 down down correct
BAND.US Bandwidth Inc 20240528 0 21.09 21.455 20.41 20.87 213893 20.87 down down correct
BANF.US BancFirst Corporation 20240528 0 87.35 88.515 86.455 87.79 63279 87.79 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240528 0 25.53 25.62 25.53 25.62 6000 25.62 up up correct
BANR.US Banner Corporation 20240528 0 45.86 46.276 45.525 46.01 214369 46.01 up up correct
BANX.US StoneCastle Financial Corp 20240528 0 18.275 18.54 18.275 18.29 16904 18.29 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240528 0 3.2747 3.5617 3.2747 3.45 1976 3.45 up up correct
BASE.US Couchbase Inc. Common Stock 20240528 0 26.67 26.67 25.92 25.99 297822 25.99 down down correct
BATRA.US The Liberty Braves Group 20240528 0 41.14 41.66 41.14 41.45 33100 41.45 up up correct
BATRK.US The Liberty Braves Group 20240528 0 39.2 39.32 38.565 39.09 372500 39.09 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240528 0 7.15 7.305 7.11 7.23 95491 7.23 up up correct
BBGI.US Beasley Broadcast Group Inc 20240528 0 0.654 0.67 0.631 0.66 30239 0.66 up up correct
BBIG.US Vinco Ventures Inc 20240528 0 0.0033 0.0033 0.0033 0.0033 904 0.0033
BBIO.US BridgeBio Pharma Inc 20240528 0 28.3 28.48 27.3 27.82 1995909 27.82 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240528 0 1.63 1.69 1.53 1.59 64436 1.59 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240528 0 33.5 33.5 33.5 33.5 200 33.5
BBSI.US Barrett Business Services Inc 20240528 0 125.57 126.6 125 126.01 36403 126.01 up up correct
BCAB.US BioAtla Inc 20240528 0 1.72 1.79 1.575 1.68 929055 1.68 down down correct
BCBP.US BCB Bancorp Inc 20240528 0 10.26 10.32 10.03 10.16 24773 10.16 down down correct
BCDA.US BioCardia Inc 20240528 0 0.35 0.3569 0.348 0.35 16446 5.25
BCDAW.US BioCardia Inc 20240528 0 0.0124 0.0204 0.0124 0.0204 31676 0.0204 up up correct
BCEL.US Atreca Inc 20240528 0 0.085 0.0998 0.0815 0.0955 759332 0.0955 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240528 0 0.53 0.5601 0.5058 0.5169 229009 0.5169 down down correct
BCML.US BayCom Corp 20240528 0 20.52 20.5499 20.0701 20.08 18646 20.08 down down correct
BCOV.US Brightcove Inc 20240528 0 2.14 2.2 2.04 2.1 391947 2.1 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20240528 0 7.3 7.3 7.3 7.3 302 7.3
BCPC.US Balchem Corporation 20240528 0 153.46 153.46 150.6 152.03 80241 152.03 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20240528 0 6.2 6.2888 5.97 6.19 3690555 6.19 down up incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240528 0 11.12 11.12 11.12 11.12 194 11.12
BCTX.US BriaCell Therapeutics Corp 20240528 0 1.45 1.45 1.35 1.37 205564 1.37 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20240528 0 0.5 0.51 0.49 0.51 2040 0.51 up down incorrect
BCYC.US Bicycle Therapeutics plc 20240528 0 23.1 23.645 22.6 22.98 387512 22.98 down up incorrect
BDSX.US Biodesix Inc 20240528 0 1.45 1.5199 1.39 1.45 77040 1.45
BDTX.US Black Diamond Therapeutics Inc 20240528 0 4.85 4.935 4.55 4.7 692985 4.7 down up incorrect
BEAM.US Beam Therapeutics Inc 20240528 0 24.54 24.685 23.56 24.22 755403 24.22 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20240528 0 2.99 3.2942 2.75 2.94 363892 2.94 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20240528 0 0.55 0.69 0.5499 0.6799 77080 0.6799 up down incorrect
BECN.US Beacon Roofing Supply Inc 20240528 0 97.73 98.23 95.94 96.51 473461 96.51 down up incorrect
BEEM.US Beam Global 20240528 0 6.16 6.45 6.11 6.11 145345 6.11 down up incorrect
BELFA.US Bel Fuse Inc 20240528 0 77.05 78.39 76.5101 78.02 10449 78.02 up up correct
BELFB.US Bel Fuse Inc 20240528 0 68.85 69.59 68.1 68.7 75919 68.7 down down correct
BFC.US Bank First Corporation 20240528 0 81.39 81.45 80.5 81.28 17376 81.28 down down correct
BFI.US BurgerFi International Inc 20240528 0 0.3918 0.394 0.3515 0.3886 198775 0.3886 down down correct
BFIIW.US BurgerFi International LLC 20240528 0 0.035 0.035 0.0251 0.0251 7864 0.0251 down down correct
BFIN.US BankFinancial Corporation 20240528 0 10.15 10.19 10.12 10.12 18664 10.12 down down correct
BFRI.US Biofrontera Inc. Common Stock 20240528 0 1.04 1.1585 0.99 1.0499 33903 1.0499 up up correct
BFRIW.US Biofrontera Inc. Warrants 20240528 0 0.05 0.05 0.045 0.045 5111 0.045 down down correct
BFST.US Business First Bancshares Inc 20240528 0 21.18 21.2399 20.89 21.04 35633 21.04 down down correct
BGFDX.US BGFDX 20240528 0 22.18 22.18 22.18 22.18 0 22.18
BGFLX.US BGFLX 20240528 0 22.16 22.16 22.16 22.16 0 22.16
BGFTX.US BGFTX 20240528 0 22.11 22.11 22.11 22.11 0 22.11
BGFV.US Big 5 Sporting Goods Corporation 20240528 0 3.23 3.335 3.215 3.29 266563 3.2426 up down incorrect
BGFVX.US BGFVX 20240528 0 23.09 23.09 23.09 23.09 0 23.09
BGNE.US BeiGene Ltd 20240528 0 152.78 154.39 151.45 153.11 119851 153.11 up down incorrect
BHACU.US Crixus BH3 Acquisition Company Units 20240528 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240528 0 1.09 1.13 1.08 1.1 47976 1.1 up down incorrect
BHF.US Brighthouse Financial Inc 20240528 0 43.24 43.36 42.21 42.75 415077 42.75 down up incorrect
BHFAL.US Brighthouse Financial Inc 20240528 0 22.48 22.68 22.26 22.27 12600 21.8772 down up incorrect
BHFAM.US Brighthouse Financial Inc 20240528 0 16.42 16.48 16.06 16.17 15400 15.8921 down up incorrect
BHFAN.US Brighthouse Financial Inc 20240528 0 19.08 19.19 18.78 18.96 23700 18.635 down up incorrect
BHFAO.US Brighthouse Financial Inc 20240528 0 23.71 24.083 23.48 23.61 16500 23.1989 down up incorrect
BHFAP.US Brighthouse Financial Inc 20240528 0 22.575 22.7 22.43 22.48 28800 22.08 down up incorrect
BIDU.US Baidu Inc 20240528 0 100.15 100.91 99.44 99.76 3054276 99.76 down up incorrect
BIGC.US BigCommerce Holdings Inc 20240528 0 8.32 8.55 8.05 8.14 1705303 8.14 down up incorrect
BIIB.US Biogen Inc 20240528 0 216 218.92 215.17 218.73 633200 218.73 up down incorrect
BILI.US Bilibili Inc 20240528 0 13.99 14.12 13.75 13.93 4843722 13.93 down up incorrect
BIMI.US BIMI International Medical Inc 20240528 0 1.11 1.1102 1.06 1.09 24547 1.09 down up incorrect
BIOL.US BIOLASE Inc 20240528 0 0.1709 0.1788 0.1611 0.1681 1171145 0.1681 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240528 0 10.87 11.0713 10.87 10.97 28759 10.97 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240528 0 0.63 0.64 0.6101 0.6144 698933 0.6144 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240528 0 2.2 2.24 2.09 2.21 36296340 2.21 up up correct
BIVI.US BioVie Inc 20240528 0 0.4585 0.46 0.4302 0.4515 787283 0.4515 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240528 0 0.5362 0.55 0.5 0.5299 14993 0.5299 down down correct
BJRI.US BJ's Restaurants Inc 20240528 0 35.04 35.66 34.67 34.88 461631 34.88 down down correct
BKNG.US Booking Holdings Inc 20240528 0 3796.55 3815 3764.7 3790.12 170668 3781.4158 down down correct
BKR.US Baker Hughes Company 20240528 0 32.38 32.69 32.21 32.41 4978100 32.41 up up correct
BKSC.US Bank of South Carolina Corporation 20240528 0 12.66 12.67 12.19 12.19 3600 12.19 down down correct
BKYI.US BIO 20240528 0 1.92 1.94 1.7735 1.88 21599 1.88 down down correct
BL.US BlackLine Inc 20240528 0 50.04 50.19 48.35 48.72 1699483 48.72 down down correct
BLBD.US Blue Bird Corporation 20240528 0 55.02 55.91 54.235 55.2 427500 55.2 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240528 0 2.9497 2.9497 2.87 2.9 1502 2.9 down down correct
BLDE.US Blade Air Mobility Inc 20240528 0 3.19 3.22 3.06 3.12 474771 3.12 down down correct
BLDEW.US Blade Air Mobility Inc 20240528 0 0.25 0.25 0.25 0.25 2275 0.25
BLDP.US Ballard Power Systems Inc 20240528 0 3.18 3.2 3.075 3.13 1966342 3.13 down down correct
BLEUU.US bleuacacia ltd Unit 20240528 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240528 0 21.87 22.18 21.3937 22.13 475565 22.13 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240528 0 9.25 9.33 9.1 9.17 35708 9.17 down down correct
BLIN.US Bridgeline Digital Inc 20240528 0 1.18 1.2 1.16 1.19 7126 1.19 up up correct
BLKB.US Blackbaud Inc 20240528 0 79.07 79.07 77.16 78.05 262999 78.05 down down correct
BLMN.US Bloomin' Brands Inc 20240528 0 20.93 21.4561 20.93 21.02 1752462 21.02 up up correct
BLNK.US Blink Charging Co 20240528 0 3.18 3.2399 3.01 3.05 3649479 3.05 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240528 0 0.0566 0.0591 0.0566 0.0591 940 0.0591 up up correct
BLRX.US BioLineRx Ltd 20240528 0 0.695 0.73 0.65 0.719 1340551 0.719 up up correct
BLUE.US bluebird bio Inc 20240528 0 0.99 0.997 0.9178 0.9401 4786745 0.9401 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240528 0 6.67 6.93 6.6205 6.76 300644 6.76 up up correct
BMBL.US Bumble Inc 20240528 0 11.53 11.79 11.45 11.56 1730874 11.56 up up correct
BMEA.US Biomea Fusion Inc 20240528 0 11.27 11.88 11.13 11.65 731482 11.65 up up correct
BMRA.US Biomerica Inc 20240528 0 0.631 0.66 0.5555 0.612 103240 0.612 down down correct
BMRC.US Bank of Marin Bancorp 20240528 0 15.43 15.705 15.1801 15.28 44130 15.28 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240528 0 75.69 75.775 74.09 74.43 2864080 74.43 down down correct
BNGO.US Bionano Genomics Inc 20240528 0 1.08 1.1 1.02 1.03 850797 1.03 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240528 0 10.94 10.95 10.94 10.95 5645 10.95 up up correct
BNIXR.US Bannix Acquisition Corp. Right 20240528 0 0.22 0.22 0.22 0.22 100 0.22
BNR.US Burning Rock Biotech Limited 20240528 0 7.5 7.56 7.5 7.55 6040 7.55 up up correct
BNTC.US Benitec Biopharma Inc 20240528 0 9.08 9.64 8.51 8.55 88289 8.55 down down correct
BNTX.US BioNTech SE 20240528 0 97.72 97.72 92.57 94.1 897787 94.1 down down correct
BOKF.US BOK Financial Corporation 20240528 0 92.49 93.73 90.05 90.83 138051 90.83 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240528 0 0.8 0.8 0.7608 0.7608 193194 0.7608 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240528 0 2.91 3.04 2.91 2.92 18692 2.92 up up correct
BOOM.US DMC Global Inc 20240528 0 13.3 13.46 13.22 13.41 260422 13.41 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240528 0 2.84 2.85 2.83 2.83 1112 2.83 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240528 0 11.35 11.35 10.99 11.1 1862 10.9977 down down correct
BOXL.US Boxlight Corporation 20240528 0 0.71 0.7309 0.69 0.705 24777 0.705 down down correct
BPMC.US Blueprint Medicines Corporation 20240528 0 103.88 104.05 100.79 102.36 756819 102.36 down down correct
BPOP.US Popular Inc 20240528 0 89.52 89.78 88.1 88.6 183085 87.9718 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240528 0 25.26 25.26 25.26 25.26 1182 25.26
BPRN.US The Bank of Princeton 20240528 0 31.07 31.07 30 30.48 5216 30.48 down down correct
BPTH.US Bio 20240528 0 2.05 2.15 1.852 1.91 66706 1.91 down down correct
BPTS.US Biophytis SA 20240528 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 20240528 0 14.55 14.55 14.29 14.34 34600 13.9685 down down correct
BPYPN.US Brookfield Property Partners L.P 20240528 0 12.75 12.76 12.55 12.57 33300 12.2151 down down correct
BPYPO.US Brookfield Property Partners L.P 20240528 0 14.13 14.13 13.847 13.89 9800 13.4918 down down correct
BPYPP.US Brookfield Property Partners L.P 20240528 0 14.69 15 14.5 14.7 14700 14.3005 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240528 0 5.93 6.43 5.93 6.11 44721 6.11 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20240528 0 11.54 11.54 11.36 11.39 46900 11.39 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20240528 0 0.199 0.199 0.1501 0.175 164866 0.175 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20240528 0 0.3488 0.3488 0.3488 0.3488 13144 0.3488
BRID.US Bridgford Foods Corporation 20240528 0 10.14 10.33 10.03 10.06 4679 10.06 down down correct
BRKL.US Brookline Bancorp Inc 20240528 0 8.75 8.785 8.58 8.62 300089 8.62 down up incorrect
BRKR.US Bruker Corporation 20240528 0 77.61 77.61 75.48 75.86 556346 75.8021 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240528 0 2.27 2.36 2.25 2.35 62925 2.35 up down incorrect
BROG.US Brooge Energy Limited 20240528 0 0.94 1.02 0.9339 1.0081 79621 1.0081 up down incorrect
BROGW.US Brooge Energy Limited 20240528 0 0.0051 0.0051 0.0051 0.0051 1010 0.0051
BRTX.US BioRestorative Therapies Inc. Common Stock 20240528 0 1.28 1.3 1.25 1.29 45745 1.29 up up correct
BRY.US Berry Corporation 20240528 0 6.96 7.03 6.83 6.84 928675 6.84 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240528 0 41.42 41.555 40.67 41.39 770709 41.39 down down correct
BSBK.US Bogota Financial Corp 20240528 0 6.95 6.95 6.75 6.77 3137 6.77 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240528 0 14.15 14.57 13.892 14.54 56232 14.54 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240528 0 2.61 2.8613 2.61 2.76 176967 2.76 up up correct
BSGM.US BioSig Technologies Inc 20240528 0 1.76 2.15 1.75 2.06 423077 2.06 up up correct
BSRR.US Sierra Bancorp 20240528 0 21.4 21.4 21.07 21.07 12516 21.07 down down correct
BSVN.US Bank7 Corp 20240528 0 30.06 30.6299 30.06 30.4 15853 30.4 up up correct
BSY.US Bentley Systems Incorporated 20240528 0 53.4 53.47 52.07 52.72 1648800 52.6563 down down correct
BTAI.US BioXcel Therapeutics Inc 20240528 0 1.86 1.91 1.8301 1.86 563392 1.86
BTBD.US BT Brands Inc. Common Stock 20240528 0 1.3201 1.3201 1.3201 1.3201 85 1.3201
BTBT.US Bit Digital Inc 20240528 0 2.52 2.69 2.47 2.53 5842812 2.53 up up correct
BTCS.US BTCS Inc. Common Stock 20240528 0 1.68 1.7497 1.6601 1.68 178234 1.68
BTCY.US Biotricity Inc. Common Stock 20240528 0 1.19 1.19 1.12 1.18 52172 1.18 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240528 0 0.0072 0.011 0.0072 0.0084 324023 0.0084 up up correct
BUSE.US First Busey Corporation 20240528 0 22.96 22.99 22.54 22.59 116534 22.59 down down correct
BVS.US Bioventus Inc 20240528 0 6.47 7.005 6.41 6.93 742495 6.93 up up correct
BWAY.US BrainsWay Ltd 20240528 0 5.46 5.5104 5.25 5.33 171643 5.33 down down correct
BWB.US Bridgewater Bancshares Inc 20240528 0 11.64 11.69 11.56 11.6 23095 11.6 down down correct
BWEN.US Broadwind Inc 20240528 0 4.15 4.65 3.94 4.42 882582 4.42 up up correct
BWFG.US Bankwell Financial Group Inc 20240528 0 24.1 24.38 24.1 24.38 10186 24.38 up up correct
BWMN.US Bowman Consulting Group Ltd 20240528 0 33.1 33.58 31.78 32.05 92872 32.05 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240528 0 17.34 17.5 16.85 16.85 22200 16.85 down down correct
BYFC.US Broadway Financial Corporation 20240528 0 4.8 4.9289 4.8 4.85 9701 4.85 up up correct
BYND.US Beyond Meat Inc 20240528 0 7.2 7.32 7.01 7.17 2094842 7.17 down down correct
BYRN.US Byrna Technologies Inc 20240528 0 12.08 12.31 11.79 12.22 205058 12.22 up up correct
BYSI.US BeyondSpring Inc 20240528 0 3.17 3.17 2.625 2.68 74291 2.68 down down correct
BZ.US Kanzhun Ltd ADR 20240528 0 21.59 21.88 21.055 21.2 4441071 21.2 down down correct
BZUN.US Baozun Inc 20240528 0 2.93 3.13 2.64 2.66 1056045 2.66 down down correct
CAAS.US China Automotive Systems Inc 20240528 0 3.63 3.7 3.6 3.68 49781 3.68 up up correct
CABA.US Cabaletta Bio Inc 20240528 0 11.15 11.2 10.53 10.67 631618 10.67 down down correct
CAC.US Camden National Corporation 20240528 0 32.55 32.83 32.18 32.18 31435 32.18 down down correct
CACC.US Credit Acceptance Corporation 20240528 0 484.04 493.23 484.04 485.72 39524 485.72 up up correct
CADCX.US CADCX 20240528 0 24.95 24.95 24.95 24.95 0 24.7766
CADE.US PA 20240528 0 20.5429 20.9799 20.2201 20.9799 2295 20.9799 up up correct
CADEX.US CADEX 20240528 0 25.13 25.13 25.13 25.13 0 24.9395
CADFX.US CION Ares Diversified Credit Fund W 20240528 0 25.41 25.41 25.41 25.41 0 25.2228
CADL.US Candel Therapeutics Inc. Common Stock 20240528 0 7.73 9.195 7.4 8.55 1723570 8.55 up up correct
CADSX.US CADSX 20240528 0 25.23 25.23 25.23 25.23 0 25.0494
CADUX.US CADUX 20240528 0 25.4 25.4 25.4 25.4 0 25.2022
CADWX.US CADWX 20240528 0 25.22 25.22 25.22 25.22 0 25.0341
CAKE.US The Cheesecake Factory Incorporated 20240528 0 38.01 38.79 37.67 37.91 1291430 37.91 down down correct
CALA.US Calithera Biosciences Inc 20240528 0 0.02 0.02 0.02 0.02 170020 0.02
CALB.US California BanCorp 20240528 0 22.4 22.77 22.07 22.26 26931 22.26 down down correct
CALM.US Cal 20240528 0 60.35 61.32 60.0603 60.53 732490 60.53 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240528 0 38.15 38.32 35.89 37.95 218781 37.95 down down correct
CAMP.US CalAmp Corp 20240528 0 3.7 3.7 3.34 3.35 10520 3.35 down down correct
CAMT.US Camtek Ltd 20240528 0 107.65 108.84 105.29 107.92 347929 107.92 up up correct
CAN.US Canaan Inc 20240528 0 1.05 1.07 0.98 0.997 4956500 0.997 down down correct
CAPR.US Capricor Therapeutics Inc 20240528 0 6.01 6.14 5.64 6.1 503765 6.1 up up correct
CAR.US Avis Budget Group Inc 20240528 0 113.31 113.925 110.77 111.24 429620 111.24 down down correct
CARA.US Cara Therapeutics Inc 20240528 0 0.6895 0.6936 0.64 0.6719 499080 0.6719 down down correct
CARE.US Carter Bankshares Inc 20240528 0 12.94 12.94 12.66 12.68 50550 12.68 down down correct
CARG.US CarGurus Inc 20240528 0 24.06 24.14 23.415 23.47 699195 23.47 down down correct
CARV.US Carver Bancorp Inc 20240528 0 1.85 1.9 1.85 1.9 4985 1.9 up up correct
CASH.US Meta Financial Group Inc 20240528 0 55.37 55.435 53.121 53.26 170101 53.26 down down correct
CASI.US CASI Pharmaceuticals Inc 20240528 0 3.5 3.7075 3.465 3.69 13759 3.69 up up correct
CASS.US Cass Information Systems Inc 20240528 0 43.4 43.615 42.75 43 23099 42.6953 down down correct
CASY.US Casey's General Stores Inc 20240528 0 342 342.2645 335.041 337.32 243209 337.32 down down correct
CATC.US Cambridge Bancorp 20240528 0 65.35 67.17 65.16 65.96 39925 65.96 up up correct
CATY.US Cathay General Bancorp 20240528 0 36.35 36.49 35.62 35.88 291525 35.5412 down down correct
CBAN.US Colony Bankcorp Inc 20240528 0 11.92 12.06 11.8 11.86 35185 11.86 down down correct
CBAT.US CBAK Energy Technology Inc 20240528 0 1.24 1.5 1.24 1.45 1571282 1.45 up up correct
CBFV.US CB Financial Services Inc 20240528 0 22.71 22.71 22.3701 22.3701 1737 22.3701 down down correct
CBNK.US Capital Bancorp Inc 20240528 0 20.69 20.69 20.1 20.33 17952 20.33 down down correct
CBOE.US Cboe Global Markets Inc 20240528 0 182.16 183.22 178.5 178.85 635747 178.287 down down correct
CBRGU.US Chain Bridge I Units 20240528 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240528 0 45.87 47.34 45.65 46.6 1346284 46.6 up up correct
CBSH.US Commerce Bancshares Inc 20240528 0 55.75 55.905 54.76 54.79 451502 54.5183 down down correct
CCAP.US Crescent Capital BDC Inc 20240528 0 17.95 18.13 17.93 18.06 104703 17.9506 up up correct
CCB.US Coastal Financial Corporation 20240528 0 44.4 44.4 43.68 43.83 25525 43.83 down down correct
CCBG.US Capital City Bank Group Inc 20240528 0 26.9 27.13 26.84 27.05 24195 26.839 up up correct
CCCC.US C4 Therapeutics Inc 20240528 0 5.46 5.58 5.29 5.36 1185566 5.36 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240528 0 22.64 22.7341 22.44 22.45 44648 22.45 down down correct
CCEL.US Cryo 20240528 0 9.12 9.49 9.07 9.18 8494 9.18 up up correct
CCEP.US Coca 20240528 0 72.56 72.79 72.04 72.31 1078642 72.31 down down correct
CCLFX.US CCLFX 20240528 0 10.81 10.81 10.81 10.81 0 10.81
CCNE.US CNB Financial Corporation 20240528 0 19.81 19.81 19.47 19.63 28783 19.4527 down down correct
CCNEP.US CNB Financial Corporation 20240528 0 22.6 22.6 22.526 22.526 700 22.526 down down correct
CCOI.US Cogent Communications Holdings Inc 20240528 0 59.14 59.64 58.52 59.36 345301 59.36 up up correct
CCRN.US Cross Country Healthcare Inc 20240528 0 14.4 15.06 14.4 14.86 383784 14.86 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240528 0 19.95 20.32 19.6 19.83 185271 19.83 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240528 0 11.49 11.49 11.49 11.49 502 11.49
CDAQU.US Compass Digital Acquisition Corp. Unit 20240528 0 10.79 10.79 10.79 10.79 200 10.79
CDLX.US Cardlytics Inc 20240528 0 9.41 9.85 9.41 9.8 728033 9.8 up up correct
CDMO.US Avid Bioservices Inc 20240528 0 8.74 8.89 8.58 8.62 476952 8.62 down down correct
CDNA.US CareDx Inc 20240528 0 15.97 16.53 15.5415 16.15 649602 16.15 up up correct
CDNS.US Cadence Design Systems Inc 20240528 0 293.07 297.91 293.07 296.21 1479600 296.21 up up correct
CDTX.US Cidara Therapeutics Inc 20240528 0 12 12.2676 11.5301 11.77 32988 11.77 down down correct
CDW.US CDW Corporation 20240528 0 229.06 230.505 224.58 225.2 840174 225.2 down down correct
CDXC.US ChromaDex Corporation 20240528 0 3.11 3.1155 2.71 2.77 475324 2.77 down up incorrect
CDXS.US Codexis Inc 20240528 0 3.14 3.22 3.09 3.15 223020 3.15 up down incorrect
CDZI.US Cadiz Inc 20240528 0 3.18 3.29 3.1 3.19 245532 3.19 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20240528 0 13.33 13.33 13.15 13.24 12100 13.24 down up incorrect
CEDAX.US CEDAX 20240528 0 24.17 24.17 24.17 24.17 0 24.17
CEDIX.US Destra International & Event 20240528 0 24.2 24.2 24.2 24.2 0 24.2
CEDLX.US CEDLX 20240528 0 24.14 24.14 24.14 24.14 0 24.14
CEDTX.US CEDTX 20240528 0 24.02 24.02 24.02 24.02 0 24.02
CELC.US Celcuity Inc 20240528 0 15.64 15.84 15.08 15.16 106340 15.16 down up incorrect
CELH.US Celsius Holdings Inc 20240528 0 94.93 94.99 77.11 82.92 17490131 82.92 down up incorrect
CELU.US Celularity Inc 20240528 0 3.5 3.5 3.17 3.37 18906 3.37 down up incorrect
CELUW.US Celularity Inc 20240528 0 0.0201 0.0312 0.02 0.0312 6650 0.0312 up down incorrect
CENQW.US CENAQ Energy Corp. Warrant 20240528 0 0.19 0.279 0.1715 0.279 158600 0.279 up up correct
CENT.US Central Garden & Pet Company 20240528 0 46.85 46.85 44.98 45.28 93832 45.28 down down correct
CENTA.US Central Garden & Pet Company 20240528 0 39.44 39.97 38.83 38.98 203479 38.98 down down correct
CENX.US Century Aluminum Company 20240528 0 18.66 19.02 18.19 18.74 846364 18.74 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240528 0 41.35 41.35 40.82 41 1247147 41 down down correct
CERS.US Cerus Corporation 20240528 0 1.81 1.855 1.745 1.81 1522552 1.81
CERT.US Certara Inc 20240528 0 16.83 16.87 16.5 16.66 386775 16.66 down down correct
CETX.US Cemtrex Inc 20240528 0 0.3592 0.3946 0.3487 0.3609 2301338 0.3609 up up correct
CETXP.US Cemtrex Inc 20240528 0 0.26 0.26 0.26 0.26 200 0.26
CEVA.US CEVA Inc 20240528 0 19.83 20.13 19.6901 19.87 116462 19.87 up up correct
CFB.US CrossFirst Bankshares Inc 20240528 0 13.21 13.295 12.88 13.05 173781 13.05 down down correct
CFBK.US CF Bankshares Inc 20240528 0 19.12 19.12 19 19.12 2011 19.12
CFFI.US C&F Financial Corporation 20240528 0 44.03 45.55 43.17 44.65 32561 44.65 up up correct
CFFN.US Capitol Federal Financial Inc 20240528 0 5.14 5.185 5.095 5.16 606315 5.16 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20240528 0 30.07 30.39 29.79 29.83 2142148 29.83 down down correct
CG.US The Carlyle Group Inc 20240528 0 44.54 44.77 42.98 43.09 1839269 43.09 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240528 0 17.852 17.89 17.64 17.75 18900 17.75 down down correct
CGBD.US TCG BDC Inc 20240528 0 17.805 17.99 17.72 17.79 176670 17.79 down down correct
CGC.US Canopy Growth Corporation 20240528 0 9.15 9.26 8.202 8.48 7348065 8.48 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240528 0 21.75 21.75 21.75 21.75 0 21.75
CGEM.US Cullinan Oncology Inc 20240528 0 24.43 24.9869 22.84 23.03 698782 23.03 down down correct
CGEN.US Compugen Ltd 20240528 0 2.46 2.55 2.41 2.52 678031 2.52 up up correct
CGNT.US Cognyte Software Ltd 20240528 0 7.62 7.87 7.62 7.7 134285 7.7 up up correct
CGNX.US Cognex Corporation 20240528 0 47.73 47.97 47.07 47.2 1164683 47.2 down down correct
CGO.US Calamos Global Total Return Fund 20240528 0 10.52 10.62 10.46 10.54 29781 10.54 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240528 0 2.53 2.58 2.18 2.2 209675 2.2 down down correct
CHCI.US Comstock Holding Companies Inc 20240528 0 6.54 6.551 6.1601 6.38 16957 6.38 down down correct
CHCO.US City Holding Company 20240528 0 102.65 102.65 101.02 101.39 46822 101.39 down down correct
CHDN.US Churchill Downs Incorporated 20240528 0 132.13 132.51 130.41 130.98 487900 130.98 down down correct
CHEF.US The Chefs' Warehouse Inc 20240528 0 38.5 39.32 37.99 39.27 246021 39.27 up up correct
CHEK.US Check 20240528 0 2.23 2.29 2.21 2.25 4500 2.25 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240528 0 11.31 11.31 11.14 11.2 121686 11.2 down down correct
CHK.US Chesapeake Energy Corporation 20240528 0 90.21 90.89 89.67 90.49 1283818 90.49 up up correct
CHKEL.US Chesapeake Energy Corporation 20240528 0 75.86 75.86 75.86 75.86 300 75.86
CHKEZ.US Chesapeake Energy Corporation 20240528 0 82.01 82.01 82.01 82.01 0 82.01
CHKP.US Check Point Software Technologies Ltd 20240528 0 152.32 153.32 148.695 149.71 777584 149.71 down down correct
CHMG.US Chemung Financial Corporation 20240528 0 43.74 43.84 43.58 43.58 4298 43.58 down down correct
CHNR.US China Natural Resources Inc 20240528 0 0.966 0.97 0.92 0.9238 427013 0.9238 down down correct
CHRS.US Coherus BioSciences Inc 20240528 0 1.97 1.985 1.85 1.88 1173615 1.88 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240528 0 86.59 86.74 85.07 86.03 2035470 85.4325 down up incorrect
CHSCL.US CHS Inc 20240528 0 25.86 25.86 25.68 25.69 46500 25.69 down up incorrect
CHSCM.US CHS Inc 20240528 0 25.23 25.25 25.16 25.25 9800 25.25 up down incorrect
CHSCN.US CHS Inc 20240528 0 25.58 25.69 25.55 25.63 11400 25.63 up down incorrect
CHSCO.US CHS Inc 20240528 0 26.85 26.88 26.62 26.66 12500 26.66 down up incorrect
CHSCP.US CHS Inc 20240528 0 30.27 30.63 30.27 30.54 5200 30.54 up down incorrect
CHTR.US Charter Communications Inc 20240528 0 269.08 272.74 269.08 271.42 773900 271.42 up down incorrect
CHUY.US Chuy's Holdings Inc 20240528 0 26.3 27.12 26.01 26.13 280354 26.13 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20240528 0 6.7 6.74 6.695 6.71 169915 6.71 up down incorrect
CHX.US ChampionX Corporation 20240528 0 33.06 33.41 32.8 32.98 1061615 32.98 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20240528 0 11.12 11.13 11.0099 11.04 146690 11.04 down up incorrect
CIFR.US Cipher Mining Inc 20240528 0 4.06 4.14 3.91 4 6576314 4 down up incorrect
CIFRW.US Cipher Mining Inc 20240528 0 1.09 1.1 1.0501 1.055 34690 1.055 down up incorrect
CIGI.US Colliers International Group Inc 20240528 0 113.24 113.66 112.24 112.64 179830 112.64 down down correct
CINF.US Cincinnati Financial Corporation 20240528 0 117.02 117.22 115.54 115.74 574496 115.74 down down correct
CIVB.US Civista Bancshares Inc 20240528 0 14.84 14.84 14.3 14.36 31298 14.36 down down correct
CIZN.US Citizens Holding Company 20240528 0 7.77 7.77 7.75 7.75 1599 7.75 down down correct
CJJD.US China Jo 20240528 0 2.855 2.86 2.836 2.85 1744 2.85 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240528 0 1.9 1.9 1.75 1.79 291502 1.79 down down correct
CLAR.US Clarus Corporation 20240528 0 6.85 6.97 6.79 6.91 122875 6.91 up up correct
CLBK.US Columbia Financial Inc 20240528 0 15.25 15.32 14.66 14.79 144983 14.79 down down correct
CLBT.US Cellebrite DI 20240528 0 11.02 11.275 10.69 11.01 1679079 11.01 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240528 0 2.32 2.38 2.27 2.31 25794 2.31 down down correct
CLDX.US Celldex Therapeutics Inc 20240528 0 37.39 37.67 34.62 35.38 1056246 35.38 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20240528 0 1.1198 1.17 1.0801 1.0801 27458 1.0801 down up incorrect
CLFD.US Clearfield Inc 20240528 0 37.17 38 37.03 37.67 142354 37.67 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20240528 0 5.79 6 5.78 5.95 11932 5.95 up down incorrect
CLIR.US ClearSign Technologies Corporation 20240528 0 0.92 0.92 0.81 0.83 39075 0.83 down up incorrect
CLLS.US Cellectis S.A 20240528 0 2.72 2.8 2.69 2.78 21196 2.78 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20240528 0 16 16.275 15.925 16.13 103908 16.13 up down incorrect
CLNE.US Clean Energy Fuels Corp 20240528 0 2.72 2.8 2.7 2.74 1408666 2.74 up down incorrect
CLNN.US Clene Inc 20240528 0 0.36 0.39 0.31 0.34 1264700 0.34 down up incorrect
CLNNW.US Clene Inc 20240528 0 0.039 0.039 0.039 0.039 1550 0.039
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240528 0 12.48 12.48 12.48 12.48 100 12.48
CLOER.US Clover Leaf Capital Corp. Rights 20240528 0 0.14 0.14 0.14 0.14 154859 0.14
CLOEU.US Clover Leaf Capital Corp. Unit 20240528 0 12.74 12.74 12.74 12.74 7 12.74
CLOV.US Clover Health Investments Corp 20240528 0 0.995 1.03 0.985 1.01 4019810 1.01 up down incorrect
CLPS.US CLPS Incorporation 20240528 0 0.95 0.95 0.9181 0.95 1303 0.95
CLPT.US ClearPoint Neuro Inc 20240528 0 5.83 5.85 5.135 5.51 517573 5.51 down up incorrect
CLRB.US Cellectar Biosciences Inc 20240528 0 3.1 3.15 2.9201 2.96 514122 2.96 down up incorrect
CLRO.US ClearOne Inc 20240528 0 0.754 0.76 0.7501 0.7551 52345 0.7551 up down incorrect
CLSD.US Clearside Biomedical Inc 20240528 0 1.33 1.44 1.33 1.39 138151 1.39 up up correct
CLSK.US CleanSpark Inc 20240528 0 17.92 18.94 17.18 17.69 37774699 17.69 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240528 0 11.65 11.66 11.65 11.66 6012 11.66 up up correct
CLVR.US Clever Leaves Holdings Inc 20240528 0 2.89 3.22 2.89 3.22 12400 3.22 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240528 0 0.011 0.011 0.011 0.011 0 0.011
CLWT.US Euro Tech Holdings Company Limited 20240528 0 1.8 1.8 1.72 1.77 11533 1.77 down down correct
CMAX.US CareMax Inc 20240528 0 2.71 3.08 2.61 2.89 26490 2.89 up up correct
CMAXW.US CareMax Inc 20240528 0 0.0054 0.0094 0.004 0.0094 51900 0.0094 up up correct
CMBM.US Cambium Networks Corporation 20240528 0 3.27 3.4 3.22 3.36 87454 3.36 up up correct
CMCO.US Columbus McKinnon Corporation 20240528 0 45.3 45.45 43.86 43.93 211907 43.93 down down correct
CMCSA.US Comcast Corporation 20240528 0 38.23 38.8095 38.155 38.54 16937289 38.54 up up correct
CMCT.US CIM Commercial Trust Corporation 20240528 0 2.96 3.025 2.9 2.9 4618 2.9 down down correct
CME.US CME Group Inc 20240528 0 212.95 213.75 207.37 208.5 2877283 207.31 down down correct
CMLS.US Cumulus Media Inc 20240528 0 2.57 2.66 2.48 2.55 33680 2.55 down down correct
CMMB.US Chemomab Therapeutics Ltd 20240528 0 0.8799 0.95 0.8512 0.9088 189493 0.9088 up up correct
CMPR.US Cimpress plc 20240528 0 83.77 84.43 80.93 81.75 114505 81.75 down down correct
CMPS.US COMPASS Pathways plc 20240528 0 7.61 7.73 7.28 7.44 441832 7.44 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240528 0 1.47 1.57 1.47 1.53 143089 1.53 up up correct
CMRX.US Chimerix Inc 20240528 0 0.938 0.9499 0.9312 0.9355 105062 0.9355 down down correct
CMTL.US Comtech Telecommunications Corp 20240528 0 2.22 2.64 2.22 2.56 808898 2.56 up up correct
CNDT.US Conduent Incorporated 20240528 0 3.44 3.5 3.36 3.4 1334755 3.4 down down correct
CNET.US ZW Data Action Technologies Inc 20240528 0 0.75 0.791 0.75 0.791 5774 0.791 up up correct
CNEY.US CN Energy Group. Inc 20240528 0 0.67 0.67 0.604 0.6224 164448 0.6224 down down correct
CNFR.US Conifer Holdings Inc 20240528 0 0.8896 1.16 0.8896 1.1 95648 1.1 up up correct
CNOB.US ConnectOne Bancorp Inc 20240528 0 20.14 20.15 19.19 19.28 100006 19.28 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240528 0 20.002 20.16 19.9 20.07 6000 20.07 up up correct
CNRLX.US CNRLX 20240528 0 14.55 14.55 14.55 14.55 0 14.55
CNROX.US CNROX 20240528 0 7.67 7.67 7.67 7.67 0 7.67
CNSL.US Consolidated Communications Holdings Inc 20240528 0 4.32 4.35 4.3101 4.32 491361 4.32
CNSP.US CNS Pharmaceuticals Inc 20240528 0 0.205 0.219 0.197 0.205 11258 10.25
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240528 0 8.27 8.47 8.01 8.1 124654 8.1 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240528 0 1.69 1.74 1.49 1.71 86638 1.71 up up correct
CNTG.US Centogene N.V 20240528 0 0.39 0.4 0.351 0.3898 180976 0.3898 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240528 0 2 2.12 1.9 2.04 219339 2.04 up up correct
CNTY.US Century Casinos Inc 20240528 0 2.7 2.8 2.6601 2.69 297970 2.69 down down correct
CNXC.US Concentrix Corporation 20240528 0 62.33 63.2 61.59 62.32 325414 62.32 down down correct
CNXN.US PC Connection Inc 20240528 0 68.15 68.35 67.33 67.39 43983 67.39 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240528 0 26.6 27.16 26.5 26.95 458993 26.95 up up correct
COCP.US Cocrystal Pharma Inc 20240528 0 2.25 2.33 2.12 2.25 108931 2.25
CODA.US Coda Octopus Group Inc 20240528 0 6.56 6.66 6.52 6.66 15976 6.66 up down incorrect
CODX.US Co 20240528 0 1.03 1.08 1.02 1.03 151508 1.03
COF.US PN 20240528 0 16.42 16.54 16.34 16.35 23439 16.35 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20240528 0 25.27 25.75 24.765 25.75 7688 25.75 up down incorrect
COGT.US Cogent Biosciences Inc 20240528 0 8.29 8.45 8.14 8.41 1252977 8.41 up down incorrect
COHR.US Coherent Inc 20240528 0 60.45 60.7999 58.739 59.03 1510874 59.03 down up incorrect
COHU.US Cohu Inc 20240528 0 31.85 32.14 31.63 31.72 336426 31.72 down up incorrect
COIN.US Coinbase Global Inc 20240528 0 235.45 247.1319 231.05 245 10843130 245 up down incorrect
COKE.US Coca 20240528 0 983.71 997.02 982.84 988.4 72087 988.4 up down incorrect
COLB.US Columbia Banking System Inc 20240528 0 18.91 18.935 18.605 18.77 1756313 18.77 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20240528 0 34.25 34.48 33.87 34.37 352441 34.37 up down incorrect
COLM.US Columbia Sportswear Company 20240528 0 83.96 84.78 82.855 82.98 293027 82.98 down up incorrect
COMM.US CommScope Holding Company Inc 20240528 0 1.17 1.23 1.1301 1.17 2257560 1.17
COMS.US COMSovereign Holding Corp 20240528 0 0.15 0.152 0.15 0.152 1190 0.152 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240528 0 0.4 0.4 0.4 0.4 300 0.4
CONN.US Conn's Inc 20240528 0 3.48 3.57 3.34 3.4 69127 3.4 down down correct
CONX.US CONX Corp 20240528 0 6.53 6.53 6.53 6.53 215 6.53
CONXU.US CONX Corp 20240528 0 9.01 9.01 9.01 9.01 0 9.01
COOLU.US Corner Growth Acquisition Corp 20240528 0 11.15 11.21 11.15 11.21 600 11.21 up up correct
COOLW.US Corner Growth Acquisition Corp 20240528 0 0.154 0.165 0.15 0.165 24000 0.165 up up correct
COOP.US Mr. Cooper Group Inc 20240528 0 82.97 83.4799 81.97 82.42 293294 82.42 down down correct
CORT.US Corcept Therapeutics Incorporated 20240528 0 32 32.83 28.505 31.61 3604324 31.61 down down correct
COST.US Costco Wholesale Corporation 20240528 0 809.74 815.29 804.72 813.17 1986260 813.17 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20240528 0 0.007 0.007 0.007 0.007 0 0.007
CPHC.US Canterbury Park Holding Corporation 20240528 0 22.94 22.94 22.94 22.94 352 22.94
CPIX.US Cumberland Pharmaceuticals Inc 20240528 0 1.58 1.58 1.47 1.505 7516 1.505 down up incorrect
CPLP.US Capital Product Partners L.P 20240528 0 17.68 17.68 17.13 17.48 34300 17.48 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240528 0 1.48 1.52 1.41 1.42 73808 1.42 down up incorrect
CPRDX.US CPRDX 20240528 0 11.84 11.84 11.84 11.84 0 11.7767
CPREX.US CPREX 20240528 0 11.85 11.85 11.85 11.85 0 11.783
CPRSX.US CPRSX 20240528 0 11.84 11.84 11.84 11.84 0 11.7818
CPRT.US Copart Inc 20240528 0 53.78 53.9 52.66 52.73 4164200 52.73 down up incorrect
CPRTX.US CPRTX 20240528 0 11.83 11.83 11.83 11.83 0 11.7727
CPRX.US Catalyst Pharmaceuticals Inc 20240528 0 15.99 16.6 15.97 16.57 989595 16.57 up down incorrect
CPSH.US CPS Technologies Corporation 20240528 0 1.69 1.7747 1.69 1.75 17914 1.75 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20240528 0 8.29 8.29 7.88 7.93 17029 7.93 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240528 0 15.12 15.7 15.12 15.52 74600 15.52 up up correct
CRAI.US CRA International Inc 20240528 0 172.18 173.56 170.03 170.46 29077 170.46 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240528 0 46.23 46.25 41.595 42.69 140525 42.69 down down correct
CRBU.US Caribou Biosciences Inc 20240528 0 3 3.06 2.94 2.99 1474451 2.99 down down correct
CRCT.US Cricut Inc 20240528 0 6.18 6.49 6.16 6.28 696402 6.28 up up correct
CRDF.US Cardiff Oncology Inc 20240528 0 3.44 3.44 3.08 3.25 670535 3.25 down down correct
CRDFX.US CRDFX 20240528 0 21.75 21.75 21.75 21.75 0 21.75
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240528 0 21.75 21.75 21.75 21.75 0 21.75
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240528 0 2.4 2.44 2.28 2.345 200395 2.345 down down correct
CRDLX.US CRDLX 20240528 0 21.74 21.74 21.74 21.74 0 21.74
CRDTX.US Griffin Inst Access Credit Fund CL A 20240528 0 21.75 21.75 21.75 21.75 0 21.75
CREDX.US CREDX 20240528 0 8.59 8.59 8.59 8.59 0 8.5222
CREG.US China Recycling Energy Corporation 20240528 0 1.09 1.16 1.03 1.05 70434 1.05 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240528 0 0.5743 0.7 0.5743 0.66 61379 0.66 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240528 0 9.45 9.7 9.36 9.63 177300 9.1893 up up correct
CREX.US Creative Realities Inc 20240528 0 3.6 3.75 3.4577 3.6 41347 3.6
CRIS.US Curis Inc 20240528 0 11.46 11.46 11.17 11.17 33473 11.17 down down correct
CRKN.US Crown ElectroKinetics Corp 20240528 0 0.12 0.137 0.105 0.108 244103016 0.108 down down correct
CRMD.US CorMedix Inc 20240528 0 5.18 5.385 5.12 5.36 629121 5.36 up up correct
CRMT.US America's Car 20240528 0 61.31 61.31 60.5 61.03 30292 61.03 down down correct
CRNC.US Cerence Inc 20240528 0 3.25 3.89 3.23 3.81 4163558 3.81 up up correct
CRNT.US Ceragon Networks Ltd 20240528 0 2.7 2.7462 2.61 2.64 235362 2.64 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20240528 0 48.01 48.42 46.46 46.86 738456 46.86 down down correct
CRON.US Cronos Group Inc 20240528 0 2.69 2.69 2.62 2.68 1065200 2.68 down down correct
CROX.US Crocs Inc 20240528 0 150.77 155.46 150.7621 154.91 1447229 154.91 up up correct
CRSP.US CRISPR Therapeutics AG 20240528 0 55.86 56.4999 54.18 54.84 852502 54.84 down down correct
CRSR.US Corsair Gaming Inc 20240528 0 11.48 11.93 11.3977 11.55 471446 11.55 up up correct
CRTD.US Creatd Inc 20240528 0 1.9 2.1 1.8 1.8 2487 1.8 down down correct
CRTO.US Criteo S.A 20240528 0 39.23 39.37 38.6535 39.1 654130 39.1 down down correct
CRUS.US Cirrus Logic Inc 20240528 0 114.98 117.12 114.12 116.69 551125 116.69 up up correct
CRVL.US CorVel Corporation 20240528 0 278 278 253.17 253.89 64316 253.89 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240528 0 2.09 2.1 1.93 2.02 458882 2.02 down down correct
CRWD.US CrowdStrike Holdings Inc 20240528 0 358.64 358.84 343.11 346.82 3235348 346.82 down down correct
CRWS.US Crown Crafts Inc 20240528 0 5.21 5.3 5.21 5.3 2269 5.3 up up correct
CSBR.US Champions Oncology Inc 20240528 0 4.66 4.75 4.57 4.57 4222 4.57 down down correct
CSCO.US Cisco Systems Inc 20240528 0 46.152 46.885 45.98 46.28 18178770 46.28 up up correct
CSGP.US CoStar Group Inc 20240528 0 85.5 85.78 82.7 83.26 1956866 83.26 down down correct
CSGS.US CSG Systems International Inc 20240528 0 42.55 42.84 42.08 42.69 372339 42.69 up up correct
CSIQ.US Canadian Solar Inc 20240528 0 18.49 19.32 17.97 19.07 2473058 19.07 up up correct
CSPI.US CSP Inc 20240528 0 14.61 14.69 13.9 14.22 58915 14.22 down down correct
CSQ.US Calamos Strategic Total Return Fund 20240528 0 16.48 16.5 16.36 16.4 157914 16.4 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240528 0 0.31 0.311 0.2856 0.3004 248867 0.3004 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240528 0 4.52 4.7 3.33 4.548 30800 4.548 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240528 0 2.86 2.91 2.41 2.61 23009 2.61 down down correct
CSTE.US Caesarstone Ltd 20240528 0 5.84 5.95 5.58 5.77 79427 5.77 down down correct
CSTL.US Castle Biosciences Inc 20240528 0 24.79 24.9 24.3 24.53 179661 24.53 down down correct
CSWC.US Capital Southwest Corporation 20240528 0 25.85 25.93 25.16 25.26 720039 25.26 down down correct
CSWI.US CSW Industrials Inc 20240528 0 262.3 263.91 256.72 258.82 74886 258.82 down down correct
CSX.US CSX Corporation 20240528 0 33.77 33.92 33.45 33.48 9949300 33.3594 down down correct
CTAS.US Cintas Corporation 20240528 0 680.05 681.825 667.09 670.33 452074 670.33 down up incorrect
CTBI.US Community Trust Bancorp Inc 20240528 0 42.9 43.01 41.87 41.97 29540 41.97 down up incorrect
CTHR.US Charles & Colvard Ltd 20240528 0 2.39 2.46 2.31 2.33 23068 2.33 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240528 0 6 6.08 5.85 5.93 481305 5.93 down down correct
CTLP.US Cantaloupe Inc 20240528 0 6.79 7.068 6.77 7.04 485947 7.04 up up correct
CTMX.US CytomX Therapeutics Inc 20240528 0 1.92 1.93 1.7742 1.79 2243648 1.79 down down correct
CTRE.US CareTrust REIT Inc 20240528 0 25.53 25.6 25.125 25.21 1194912 25.21 down down correct
CTRM.US Castor Maritime Inc 20240528 0 3.88 4.68 3.83 4.65 217023 4.65 up up correct
CTRN.US Citi Trends Inc 20240528 0 23.56 24.29 22.9201 23.8 134839 23.8 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240528 0 68.04 68.23 66.54 66.86 2785421 66.86 down down correct
CTSO.US Cytosorbents Corporation 20240528 0 0.88 0.9 0.854 0.862 51473 0.862 down down correct
CTXR.US Citius Pharmaceuticals Inc 20240528 0 0.65 0.6549 0.62 0.6319 1699442 0.6319 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240528 0 2.52 2.53 2.48 2.51 56855 2.3749 down down correct
CUE.US Cue Biopharma Inc 20240528 0 1.64 1.79 1.57 1.62 229372 1.62 down down correct
CUEN.US Cuentas Inc 20240528 0 0.39 0.4 0.39 0.39 6000 0.39
CUENW.US Cuentas Inc 20240528 0 0.0146 0.0194 0.0146 0.0194 1099 0.0194 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20240528 0 10.26 10.26 10.26 10.26 119 10.26
CURI.US CuriosityStream Inc 20240528 0 1.08 1.09 1.03 1.04 160599 1.04 down down correct
CURIW.US CuriosityStream Inc 20240528 0 0.0274 0.0276 0.0273 0.0275 8891 0.0275 up up correct
CUTR.US Cutera Inc 20240528 0 2.1 2.125 2.005 2.02 358754 2.02 down down correct
CVAC.US CureVac N.V 20240528 0 3.7 3.78 3.4 3.67 2211323 3.67 down down correct
CVBF.US CVB Financial Corp 20240528 0 16.3 16.345 16.035 16.16 578784 16.16 down down correct
CVCO.US Cavco Industries Inc 20240528 0 348.47 355.8 346.46 349.06 130643 349.06 up up correct
CVGI.US Commercial Vehicle Group Inc 20240528 0 5.09 5.22 5.03 5.05 197820 5.05 down down correct
CVGW.US Calavo Growers Inc 20240528 0 25.93 26.87 25.93 26.37 182290 26.37 up up correct
CVLG.US Covenant Logistics Group Inc 20240528 0 47.4 47.7875 47.15 47.39 43566 47.2798 down down correct
CVLT.US Commvault Systems Inc 20240528 0 110.97 112.27 110.5 111.36 239829 111.36 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240528 0 22.43 22.55 22.081 22.21 26250 22.21 down down correct
CVRX.US CVRx Inc. Common Stock 20240528 0 7.46 7.5984 7.1714 7.38 135132 7.38 down down correct
CVV.US CVD Equipment Corporation 20240528 0 4.62 4.65 4.4001 4.52 12799 4.52 down down correct
CWBC.US Community West Bancshares 20240528 0 17.13 17.24 16.85 16.92 25506 16.92 down down correct
CWBR.US CohBar Inc 20240528 0 0.76 0.76 0.76 0.76 2900 0.76
CWCO.US Consolidated Water Co. Ltd 20240528 0 27.67 27.675 26.36 26.64 179708 26.64 down down correct
CWST.US Casella Waste Systems Inc 20240528 0 99.99 99.99 98.68 99.43 320686 99.43 down down correct
CXDO.US Crexendo Inc 20240528 0 3.5 3.56 3.3 3.4 131064 3.4 down down correct
CYBR.US CyberArk Software Ltd 20240528 0 241.7 241.7 234.71 237.63 335965 237.63 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240528 0 2.11 2.15 1.93 2.01 53876 2.01 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240528 0 7.5 7.5 7.5 7.5 100 7.5
CYCN.US Cyclerion Therapeutics Inc 20240528 0 2.76 2.76 2.75 2.7501 1001 2.7501 down down correct
CYPS.US Cyclo3pss Corporation 20240528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240528 0 11.17 11.19 10.84 11.12 346562 11.12 down down correct
CYTH.US Cyclo Therapeutics Inc 20240528 0 1.32 1.32 1.2614 1.28 12537 1.28 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240528 0 0.25 0.25 0.25 0.25 0 0.25
CYTK.US Cytokinetics Incorporated 20240528 0 48.68 49.32 46.25 48.21 3762066 48.21 down down correct
CYTO.US Auris Medical Holding Ltd 20240528 0 1.65 1.85 1.59 1.61 561391 1.61 down down correct
CZNC.US Citizens & Northern Corporation 20240528 0 17.5 17.73 17.36 17.48 25540 17.48 down down correct
CZR.US Caesars Entertainment Inc 20240528 0 33.55 34.15 32.87 33.26 3419889 33.26 down down correct
CZWI.US Citizens Community Bancorp Inc 20240528 0 11.1806 11.35 11.1806 11.35 1946 11.35 up up correct
DADA.US Dada Nexus Limited 20240528 0 1.81 1.85 1.73 1.73 1700711 1.73 down down correct
DAKT.US Daktronics Inc 20240528 0 11.27 11.4999 11.22 11.37 295438 11.37 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240528 0 3.93 3.93 3.8701 3.8825 7576 3.8825 down down correct
DARE.US Daré Bioscience Inc 20240528 0 0.425 0.425 0.4 0.4081 350996 0.4081 down down correct
DATS.US DatChat Inc. Common Stock 20240528 0 1.3 1.3 1.2 1.28 129300 1.28 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240528 0 0.041 0.041 0.041 0.041 100 0.041
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240528 0 13.8 14.17 13.32 13.61 1598046 13.61 down down correct
DBGI.US Digital Brands Group Inc 20240528 0 1.82 1.9 1.63 1.75 71199 1.75 down down correct
DBGIW.US Digital Brands Group Inc 20240528 0 11.4 11.4 11.4 11.4 104 11.4
DBVT.US DBV Technologies S.A 20240528 0 0.5835 0.6199 0.5835 0.5944 92489 1.1888 up up correct
DBX.US Dropbox Inc 20240528 0 22.81 22.99 22.68 22.83 3418720 22.83 up up correct
DCBO.US Docebo Inc 20240528 0 35.95 37.12 35.01 36.69 417613 36.69 up up correct
DCGO.US DocGo Inc 20240528 0 3.09 3.31 3.02 3.16 970163 3.16 up up correct
DCOM.US Dime Community Bancshares Inc 20240528 0 19.08 19.08 18.54 18.62 138059 18.62 down down correct
DCOMP.US Dime Community Bancshares Inc 20240528 0 17.75 17.9 17.75 17.9 1100 17.9 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240528 0 25.52 25.54 25.51 25.51 1089394 25.51 down down correct
DCTH.US Delcath Systems Inc 20240528 0 7.78 7.78 7.23 7.35 304581 7.35 down down correct
DDOG.US Datadog Inc 20240528 0 123.76 124.135 120.945 122.11 2197700 122.11 down down correct
DENN.US Denny's Corporation 20240528 0 7.06 7.17 6.98 7 517734 7 down down correct
DFH.US Dream Finders Homes Inc 20240528 0 28.5 29.06 28.25 28.65 613818 28.65 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240528 0 1.28 1.36 1.28 1.34 38721 1.34 up up correct
DGICA.US Donegal Group Inc 20240528 0 13.1 13.19 13.02 13.06 57377 13.06 down down correct
DGICB.US Donegal Group Inc 20240528 0 12.042 12.17 11.59 12.03 5345 12.03 down down correct
DGII.US Digi International Inc 20240528 0 25.19 25.97 25.19 25.34 209281 25.34 up up correct
DGLY.US Digital Ally Inc 20240528 0 3 3.05 2.9 2.9201 2925 2.9201 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240528 0 5.62 5.7 5.44 5.47 791457 5.47 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240528 0 13 13 13 13 0 13
DHC.US Diversified Healthcare Trust 20240528 0 2.34 2.43 2.3 2.41 1179102 2.41 up up correct
DHCNI.US DHCNI 20240528 0 12.82 13.07 12.82 13.07 13500 13.07 up up correct
DHCNL.US Diversified Healthcare Trust 20240528 0 13.99 14.24 13.928 14.03 25412 14.03 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240528 0 152.17 152.17 149.48 149.58 30472 148.0846 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240528 0 5.53 5.63 5.435 5.53 128523 5.53
DIOD.US Diodes Incorporated 20240528 0 73.44 75.07 73.2 73.82 351089 73.82 up up correct
DJCO.US Daily Journal Corporation 20240528 0 386.66 387.49 381.1 381.1 9303 381.1 down up incorrect
DKNG.US DraftKings Inc 20240528 0 37.99 37.99 35.26 36.61 42197602 36.61 down up incorrect
DLHC.US DLH Holdings Corp 20240528 0 10.72 11.165 10.6 11.05 71130 11.05 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20240528 0 9.62 9.71 9.27 9.43 4180477 9.43 down up incorrect
DLPN.US Dolphin Entertainment Inc 20240528 0 1.09 1.13 1.08 1.12 49087 1.12 up down incorrect
DLTH.US Duluth Holdings Inc 20240528 0 4.46 4.46 4.07 4.11 160542 4.11 down up incorrect
DLTR.US Dollar Tree Inc 20240528 0 114.71 116.23 112.86 113.02 2110800 113.02 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20240528 0 2.86 2.8898 2.7701 2.85 12558 2.85 down down correct
DMLP.US Dorchester Minerals L.P 20240528 0 31.86 33.26 31.27 32.49 179459 32.49 up up correct
DMRC.US Digimarc Corporation 20240528 0 27.18 27.64 26.61 27.13 130111 27.13 down down correct
DMTK.US DermTech Inc 20240528 0 0.3809 0.3809 0.35 0.35 543169 0.35 down down correct
DNLI.US Denali Therapeutics Inc 20240528 0 19.55 19.78 18.77 18.9 671862 18.9 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240528 0 11.21 11.21 10.75 10.76 2597012 10.76 down down correct
DOCU.US DocuSign Inc 20240528 0 57.29 58.01 56.74 57.71 1449839 57.71 up up correct
DOGZ.US Dogness (International) Corporation 20240528 0 10.97 11.53 9.65 10.51 427345 10.51 down down correct
DOMO.US Domo Inc 20240528 0 7 7.23 6.72 7.17 629860 7.17 up up correct
DOOO.US BRP Inc 20240528 0 67.19 67.3383 66.94 67.12 50930 67.12 down down correct
DORM.US Dorman Products Inc 20240528 0 92.55 92.55 91.11 91.62 82100 91.62 down down correct
DOX.US Amdocs Limited 20240528 0 79.52 79.84 78.62 78.79 851460 78.79 down down correct
DOYU.US DouYu International Holdings Limited 20240528 0 10.08 10.43 10.04 10.3 99668 10.3 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240528 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240528 0 0.299 0.299 0.27 0.2796 796012 0.2796 down down correct
DRIO.US DarioHealth Corp 20240528 0 1.73 1.73 1.55 1.6 95199 1.6 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20240528 0 3.54 3.54 3.27 3.27 14339 3.27 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20240528 0 0.0107 0.0107 0.0107 0.0107 130 0.0107
DRRX.US DURECT Corporation 20240528 0 1.33 1.33 1.2 1.24 192984 1.24 down up incorrect
DRVN.US Driven Brands Holdings Inc 20240528 0 11.33 11.6989 11.245 11.52 1780535 11.52 up down incorrect
DSGN.US Design Therapeutics Inc 20240528 0 4.54 4.56 4.165 4.21 208455 4.21 down up incorrect
DSGX.US The Descartes Systems Group Inc 20240528 0 100.69 100.69 98.385 99.14 180130 99.14 down up incorrect
DSP.US Viant Technology Inc 20240528 0 9.64 9.875 9.52 9.77 108683 9.77 up down incorrect
DSWL.US Deswell Industries Inc 20240528 0 2.49 2.53 2.435 2.435 11222 2.435 down down correct
DTIL.US Precision BioSciences Inc 20240528 0 12.94 12.98 12.27 12.65 22165 12.65 down down correct
DTSS.US Datasea Inc 20240528 0 5.402 5.402 4.7 5.02 42774 5.02 down down correct
DTST.US Data Storage Corporation 20240528 0 7 7.4 6.74 7.19 201765 7.19 up up correct
DTSTW.US Data Storage Corporation 20240528 0 1.2 1.4499 1.2 1.435 29496 1.435 up up correct
DUO.US Fangdd Network Group Ltd 20240528 0 1.11 1.12 1.0101 1.06 622481 1.06 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240528 0 185.9 196 184.51 194.16 1702810 194.16 up up correct
DUOT.US Duos Technologies Group Inc 20240528 0 2.39 2.39 2.13 2.14 47803 2.14 down down correct
DVAX.US Dynavax Technologies Corporation 20240528 0 11.26 11.52 11.26 11.5 3147577 11.5 up up correct
DWSN.US Dawson Geophysical Company 20240528 0 2 2.05 1.99 2 81844 2
DXCM.US DexCom Inc 20240528 0 126.7 128.04 125.15 127.38 1796476 127.38 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240528 0 3.66 3.78 3.585 3.59 272348 3.59 down down correct
DXPE.US DXP Enterprises Inc 20240528 0 49.6 51.17 49.3201 49.64 116997 49.64 up up correct
DXYN.US The Dixie Group Inc 20240528 0 0.852 0.9555 0.852 0.9172 29457 0.9172 up up correct
DYAI.US Dyadic International Inc 20240528 0 1.96 2.1006 1.77 1.96 160916 1.96
DYN.US Dyne Therapeutics Inc 20240528 0 31.51 31.92 29.47 30.01 2237012 30.01 down down correct
DYNT.US Dynatronics Corporation 20240528 0 0.4184 0.419 0.3901 0.419 10245 0.419 up up correct
DZSI.US DZS Inc 20240528 0 1.36 1.43 1.28 1.4 218829 1.4 up up correct
EA.US Electronic Arts Inc 20240528 0 133.2 134.03 130.59 132.05 4167800 131.86 down down correct
EAST.US Eastside Distilling Inc 20240528 0 1 1 0.96 0.9711 16706 0.9711 down down correct
EBAY.US eBay Inc 20240528 0 54.14 55.15 52.84 52.9 7242958 52.6323 down down correct
EBC.US Eastern Bankshares Inc 20240528 0 13.58 13.73 13.36 13.41 700000 13.3023 down down correct
EBET.US Esports Technologies Inc 20240528 0 0.18 0.2 0.171 0.186 150400 0.186 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240528 0 13.313 13.5 13.15 13.25 13089 13.25 down down correct
EBON.US Ebang International Holdings Inc 20240528 0 8.4 8.65 8.3001 8.52 6816 8.52 up up correct
EBTC.US Enterprise Bancorp Inc 20240528 0 25.59 25.59 25.01 25.22 12745 25.22 down down correct
ECOR.US electroCore Inc 20240528 0 6.8501 6.99 6.4001 6.8 10109 6.8 down up incorrect
ECPG.US Encore Capital Group Inc 20240528 0 43.94 44.905 43.93 44.32 109962 44.32 up down incorrect
EDAP.US EDAP TMS S.A 20240528 0 6.04 6.14 5.74 5.85 40866 5.85 down up incorrect
EDIT.US Editas Medicine Inc 20240528 0 5.72 5.8 5.255 5.32 1716183 5.32 down up incorrect
EDRY.US EuroDry Ltd 20240528 0 21.66 21.66 21.4335 21.64 993 21.64 down up incorrect
EDSA.US Edesa Biotech Inc 20240528 0 4.26 4.6 4.17 4.2563 21020 4.2563 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20240528 0 1.09 1.14 1.06 1.11 129501 1.11 up down incorrect
EDUC.US Educational Development Corporation 20240528 0 1.93 1.97 1.93 1.97 2382 1.97 up down incorrect
EEFT.US Euronet Worldwide Inc 20240528 0 115.03 115.03 112.16 112.55 258909 112.55 down up incorrect
EEIQ.US Elite Education Group International Limited 20240528 0 0.94 0.94 0.94 0.94 354 0.94
EFOI.US Energy Focus Inc 20240528 0 1.8 1.8 1.75 1.76 4238 1.76 down up incorrect
EFSC.US Enterprise Financial Services Corp 20240528 0 38.84 38.89 38.145 38.22 88123 38.22 down up incorrect
EFTR.US Effector Therapeutics Inc 20240528 0 1.67 1.77 1.67 1.75 66187 1.75 up down incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20240528 0 0.0394 0.0394 0.0394 0.0394 100 0.0394
EGAN.US eGain Corporation 20240528 0 6.31 6.312 6.06 6.07 91580 6.07 down down correct
EGBN.US Eagle Bancorp Inc 20240528 0 18.67 18.75 17.77 17.84 406236 17.84 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240528 0 3.82 3.93 3.63 3.92 293241 3.92 up up correct
EH.US EHang Holdings Limited 20240528 0 16.2 16.69 15.7 15.84 1167480 15.84 down down correct
EHTH.US eHealth Inc 20240528 0 5.61 5.92 5.5 5.84 349654 5.84 up up correct
EIOAX.US EIOAX 20240528 0 9.01 9.01 9.01 9.01 0 9.01
EIOMX.US EIOMX 20240528 0 8.88 8.88 8.88 8.88 0 8.88
EJH.US E 20240528 0 0.68 0.69 0.4566 0.5751 1114283 0.5751 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240528 0 1.26 1.28 1.2 1.2 72193 1.2 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240528 0 2.78 2.8264 2.5 2.58 247956 2.58 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240528 0 3.82 3.97 3.59 3.83 613153 3.83 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20240528 0 0.75 0.89 0.725 0.8264 1887 0.8264 up up correct
ELSE.US Electro 20240528 0 4.095 4.131 4.05 4.05 5927 4.05 down up incorrect
ELTK.US Eltek Ltd 20240528 0 11.91 12 11.6556 11.94 27994 11.94 up down incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20240528 0 7.52 7.7 7.1901 7.66 86516 7.66 up down incorrect
ELYS.US Elys Game Technology Corp 20240528 0 0.169 0.1694 0.1562 0.1562 20577 0.1562 down up incorrect
EM.US Smart Share Global Limited 20240528 0 1.04 1.12 1.04 1.06 146316 1.0315 up down incorrect
EMKR.US EMCORE Corporation 20240528 0 0.955 0.97 0.891 0.9012 387470 0.9012 down up incorrect
EML.US The Eastern Company 20240528 0 27.96 28.41 27.2 27.48 28047 27.48 down up incorrect
ENG.US ENGlobal Corporation 20240528 0 1.64 1.675 1.6301 1.6502 3726 1.6502 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240528 0 1.47 1.5 1.31 1.38 266281 1.38 down down correct
ENPH.US Enphase Energy Inc 20240528 0 128.75 131.13 127.26 129.38 4699939 129.38 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240528 0 0.58 0.5957 0.562 0.575 61372 0.575 down down correct
ENSG.US The Ensign Group Inc 20240528 0 119.74 120.64 117.38 118.93 246814 118.93 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240528 0 12.05 12.4225 11.78 11.93 205987 11.93 down down correct
ENTG.US Entegris Inc 20240528 0 133.75 133.8 130.87 131.41 1573002 131.41 down down correct
ENTX.US Entera Bio Ltd 20240528 0 2.33 2.34 2.1999 2.25 89396 2.25 down down correct
ENVB.US Enveric Biosciences Inc 20240528 0 0.8052 0.82 0.77 0.79 144379 0.79 down down correct
ENVX.US Enovix Corporation 20240528 0 10.99 11.04 10.38 10.78 5311574 10.78 down down correct
EOLS.US Evolus Inc 20240528 0 12.59 12.8 12.45 12.63 419510 12.63 up up correct
EOSE.US Eos Energy Enterprises Inc 20240528 0 0.713 0.7281 0.7 0.7001 4203191 0.7001 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240528 0 0.099 0.1199 0.099 0.1099 9556 0.1099 up up correct
EPIX.US ESSA Pharma Inc 20240528 0 6.35 6.35 5.8 6.27 113137 6.27 down down correct
EPSN.US Epsilon Energy Ltd 20240528 0 5.4 5.49 5.36 5.43 35862 5.43 up up correct
EQ.US Equillium Inc 20240528 0 1.4 1.48 1.38 1.46 91643 1.46 up up correct
EQBK.US Equity Bancshares Inc 20240528 0 34.07 34.07 33.38 33.47 22538 33.47 down down correct
EQIX.US Equinix Inc. (REIT) 20240528 0 768.96 775.86 764.625 768.71 516371 768.71 down down correct
ERAS.US Erasca Inc. Common Stock 20240528 0 2.6 2.65 2.49 2.52 2039010 2.52 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240528 0 5.95 5.99 5.92 5.97 26457301 5.97 up up correct
ERIE.US Erie Indemnity Company 20240528 0 387.9 390.73 377.06 377.89 78129 377.89 down down correct
ERII.US Energy Recovery Inc 20240528 0 13.78 13.81 13.5 13.8 304695 13.8 up up correct
ESCA.US Escalade Incorporated 20240528 0 13.54 13.66 13.46 13.57 14070 13.57 up up correct
ESEA.US Euroseas Ltd 20240528 0 39.27 39.27 36.75 37.46 66284 37.46 down down correct
ESGR.US Enstar Group Limited 20240528 0 312.11 318.63 310.554 314 57220 314 up up correct
ESGRO.US Enstar Group Limited 20240528 0 24.24 24.35 24.08 24.08 10400 24.08 down down correct
ESGRP.US Enstar Group Limited 20240528 0 25.14 25.185 24.99 25.05 7000 25.05 down down correct
ESLT.US Elbit Systems Ltd 20240528 0 195 195 191.7001 193.2 43770 193.2 down down correct
ESPR.US Esperion Therapeutics Inc 20240528 0 2.16 2.3 2.06 2.1 4533468 2.1 down down correct
ESQ.US Esquire Financial Holdings Inc 20240528 0 47.09 47.5 46.46 46.67 18969 46.67 down down correct
ESSA.US ESSA Bancorp Inc 20240528 0 17.88 17.88 17.35 17.48 8057 17.48 down down correct
ESTA.US Establishment Labs Holdings Inc 20240528 0 54.18 54.44 52.29 53.07 190704 53.07 down down correct
ETNB.US 89bio Inc 20240528 0 8.32 8.41 7.93 8.32 817326 8.32
ETON.US Eton Pharmaceuticals Inc 20240528 0 3.7 3.7 3.57 3.6 38877 3.6 down down correct
ETSY.US Etsy Inc 20240528 0 60.8 61.23 59.87 61.07 2793335 61.07 up up correct
EVBG.US Everbridge Inc 20240528 0 34.76 34.78 34.745 34.75 387305 34.75 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240528 0 10.05 10.14 9.98 10.08 212061 10.08 up up correct
EVER.US EverQuote Inc 20240528 0 24.3 24.89 23.78 24.61 278088 24.61 up up correct
EVFM.US Evofem Biosciences Inc 20240528 0 0.016 0.016 0.014 0.015 770700 0.015 down down correct
EVGN.US Evogene Ltd 20240528 0 0.76 0.7907 0.758 0.771 104018 0.771 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240528 0 2.15 2.19 2.01 2.08 2697086 2.08 down down correct
EVGOW.US EVgo Equity Warrants 20240528 0 0.17 0.17 0.15 0.15 5200 0.15 down down correct
EVLO.US Evelo Biosciences Inc 20240528 0 0.001 0.001 0.001 0.001 0 0.001
EVLV.US Newhold Investment Corp 20240528 0 2.85 2.985 2.8116 2.87 1033150 2.87 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20240528 0 0.29 0.31 0.28 0.2883 15867 0.2883 down up incorrect
EVOK.US Evoke Pharma Inc 20240528 0 0.454 0.4548 0.4 0.4351 25631 0.4351 down up incorrect
EVOL.US Evolving Systems Inc 20240528 0 1.06 1.06 1.06 1.06 100 1.06
EWBC.US East West Bancorp Inc 20240528 0 73.99 74.24 73.17 73.56 732911 73.56 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20240528 0 10.97 11.28 10.83 11.12 805101 11.12 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20240528 0 17.31 17.37 16.79 17.16 438647 17.16 down up incorrect
EXAI.US Exscientia Limited American Depositary Shares 20240528 0 4.73 4.83 4.65 4.76 413236 4.76 up down incorrect
EXAS.US Exact Sciences Corporation 20240528 0 50.15 50.2388 46.77 47.02 3979641 47.02 down up incorrect
EXC.US Exelon Corporation 20240528 0 36.68 37.17 36.61 36.78 5891544 36.78 up down incorrect
EXEL.US Exelixis Inc 20240528 0 20.43 20.63 20.18 20.34 1642186 20.34 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20240528 0 1.75 1.79 1.705 1.76 401200 1.76 up down incorrect
EXLS.US ExlService Holdings Inc 20240528 0 31.05 31.055 30.2 30.23 757910 30.23 down up incorrect
EXPD.US Expeditors International of Washington Inc 20240528 0 118.83 120.86 118.18 119.09 1802000 118.3709 up up correct
EXPE.US Expedia Group Inc 20240528 0 110.35 110.97 109.3 110.11 2285578 110.11 down down correct
EXPI.US eXp World Holdings Inc 20240528 0 11.39 11.83 11.24 11.25 711616 11.25 down down correct
EXPO.US Exponent Inc 20240528 0 96.29 96.29 94.44 94.71 144473 94.4313 down down correct
EXTR.US Extreme Networks Inc 20240528 0 11.15 11.57 11.15 11.48 1774757 11.48 up up correct
EYE.US National Vision Holdings Inc 20240528 0 14.73 14.73 14.0525 14.1 1312103 14.1 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240528 0 35.093 35.093 35.093 35.093 3 34.9398
EYEN.US Eyenovia Inc 20240528 0 0.7113 0.7119 0.67 0.6942 409464 0.6942 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240528 0 10.9 11.36 10.9 11.13 1113186 11.13 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20240528 0 2.525 2.525 2.43 2.43 658 2.43 down down correct
EZGO.US EZGO Technologies Ltd 20240528 0 1.84 1.91 1.8 1.81 42986 1.81 down down correct
EZPW.US EZCORP Inc 20240528 0 10.17 10.375 10.17 10.24 555202 10.24 up up correct
FA.US First Advantage Corporation Common Stock 20240528 0 16.48 16.87 16.34 16.85 515383 16.85 up up correct
FAMI.US Farmmi Inc 20240528 0 0.78 0.7991 0.772 0.79 40413 0.79 up up correct
FANG.US Diamondback Energy Inc 20240528 0 195.24 198.17 195.2 197.76 1304000 197.76 up up correct
FANH.US Fanhua Inc 20240528 0 3.2 3.3 3.135 3.25 80764 3.25 up up correct
FARM.US Farmer Bros. Co 20240528 0 3.04 3.05 2.92 2.95 46497 2.95 down down correct
FARO.US FARO Technologies Inc 20240528 0 18.81 19.16 18.65 19.1 78214 19.1 up up correct
FAST.US Fastenal Company 20240528 0 65.78 65.92 64.61 64.76 2758668 64.76 down down correct
FAT.US FAT Brands Inc 20240528 0 5.28 5.4798 5.26 5.37 31945 5.37 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240528 0 5.14 5.14 5.14 5.14 160 5.14
FATBP.US FAT Brands Inc 20240528 0 14.16 14.38 14.16 14.3 4800 14.1347 up up correct
FATBW.US FAT Brands Inc 20240528 0 3 3 2.77 2.7701 703 2.7701 down down correct
FATE.US Fate Therapeutics Inc 20240528 0 3.61 3.68 3.49 3.54 1699730 3.54 down down correct
FBIO.US Fortress Biotech Inc 20240528 0 1.9 1.97 1.71 1.78 301600 1.78 down down correct
FBIOP.US Fortress Biotech Inc 20240528 0 15.75 15.95 15.0363 15.66 8379 15.66 down down correct
FBIZ.US First Business Financial Services Inc 20240528 0 35.02 35.02 34.19 34.19 6195 34.19 down down correct
FBMS.US The First Bancshares Inc 20240528 0 25.09 25.34 24.77 24.93 132235 24.93 down down correct
FBNC.US First Bancorp 20240528 0 31.86 31.95 31.39 31.49 108832 31.49 down down correct
FBRT.US PE 20240528 0 21.03 21.05 20.85 21.05 10756 21.05 up up correct
FBRX.US Forte Biosciences Inc 20240528 0 0.55 0.6551 0.55 0.651 65506 0.651 up up correct
FCAP.US First Capital Inc 20240528 0 30.19 30.19 29.6 30.19 1448 30.19
FCBC.US First Community Bankshares Inc 20240528 0 34.64 34.84 33.87 33.99 20130 33.99 down down correct
FCCO.US First Community Corporation 20240528 0 17.09 17.4 16.8 16.97 19940 16.97 down down correct
FCEL.US FuelCell Energy Inc 20240528 0 0.91 0.9952 0.896 0.938 91318523 0.938 up up correct
FCFS.US FirstCash Inc 20240528 0 118.33 119.76 117.38 118.33 159970 118.33
FCNCA.US First Citizens BancShares Inc 20240528 0 1788.74 1790.1 1770.36 1778.15 75746 1776.4595 down down correct
FCNCP.US First Citizens BancShares Inc 20240528 0 21.68 21.99 21.6 21.73 11300 21.3958 up up correct
FCREX.US FCREX 20240528 0 12.37 12.37 12.37 12.37 0 12.37
FCRIX.US FCRIX 20240528 0 12.41 12.41 12.41 12.41 0 12.41
FCRUX.US FCRUX 20240528 0 12.35 12.35 12.35 12.35 0 12.35
FCUV.US Focus Universal Inc. Common Stock 20240528 0 0.2798 0.2807 0.257 0.2708 116192 0.2708 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240528 0 46.25 46.25 45.21 46.23 3939 46.23 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240528 0 25.54 25.72 24.03 24.9 417445 24.9 down down correct
FDUS.US Fidus Investment Corporation 20240528 0 19.95 20 19.88 19.93 207409 19.93 down down correct
FECAX.US FECAX 20240528 0 23.65 23.65 23.65 23.65 0 23.4406
FEIM.US Frequency Electronics Inc 20240528 0 9.53 9.6723 9.26 9.53 7418 9.53
FELE.US Franklin Electric Co. Inc 20240528 0 98.45 99.11 97.79 98.03 231011 98.03 down down correct
FEMY.US Femasys Inc. Common Stock 20240528 0 1.27 1.29 1.21 1.21 147229 1.21 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240528 0 6.74 7.05 6.6102 7.03 183231 7.03 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240528 0 10.82 10.82 10.82 10.82 1 10.82
FFBC.US First Financial Bancorp 20240528 0 22.69 22.74 22.03 22.24 522558 22.0106 down down correct
FFBW.US FFBW Inc 20240528 0 12.92 12.92 12.92 12.92 0 12.92
FFIC.US Flushing Financial Corporation 20240528 0 13.27 13.41 12.86 12.9 178985 12.6751 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240528 0 1.25 1.25 1.13 1.17 101311508 1.17 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240528 0 0.0698 0.07 0.06 0.0604 345597 0.0604 down down correct
FFIN.US First Financial Bankshares Inc 20240528 0 30.37 30.63 30 30.15 427095 30.15 down down correct
FFIV.US F5 Networks Inc 20240528 0 169.12 170 167.335 168.34 497025 168.34 down down correct
FFNW.US First Financial Northwest Inc 20240528 0 21.275 21.325 20.99 21.04 27285 20.9092 down down correct
FFWM.US First Foundation Inc 20240528 0 5.97 5.98 5.775 5.83 319868 5.83 down down correct
FGBI.US First Guaranty Bancshares Inc 20240528 0 10.92 10.92 10.16 10.53 33547 10.53 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240528 0 19.295 19.45 18.81 19.1 3300 19.1 down down correct
FGEN.US FibroGen Inc 20240528 0 1.33 1.338 1.25 1.28 1034280 1.28 down down correct
FGF.US FG Financial Group Inc 20240528 0 1.245 1.25 1.18 1.2003 29770 1.2003 down down correct
FGFPP.US FG Financial Group Inc 20240528 0 16.99 17.026 16.99 16.99 900 16.99
FHB.US First Hawaiian Inc 20240528 0 20.65 20.75 20.19 20.33 572324 20.33 down down correct
FHLTU.US Future Health Esg Corp Unit 20240528 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240528 0 17.55 17.7258 17.55 17.55 12125 17.55
FHTX.US Foghorn Therapeutics Inc 20240528 0 5.77 5.85 5.58 5.8 175345 5.8 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240528 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240528 0 27.23 27.23 26.45 26.5 647296 26.5 down down correct
FICVW.US Frontier Investment Corp Warrants 20240528 0 0.01 0.01 0.01 0.01 0 0.01
FINW.US FinWise Bancorp Common Stock 20240528 0 10.37 10.4 10.06 10.11 38330 10.11 down down correct
FISI.US Financial Institutions Inc 20240528 0 18.16 18.16 17.695 17.77 38505 17.77 down down correct
FITB.US Fifth Third Bancorp 20240528 0 37.39 37.565 36.59 36.68 3331556 36.68 down down correct
FITBI.US Fifth Third Bancorp 20240528 0 25.58 25.58 25.53 25.56 18000 25.56 down down correct
FITBO.US Fifth Third Bancorp 20240528 0 21.24 21.476 20.98 21.274 16600 21.274 up up correct
FITBP.US Fifth Third Bancorp 20240528 0 23.48 23.52 23.22 23.25 10000 23.25 down down correct
FIVE.US Five Below Inc 20240528 0 133.63 134.65 131.68 132.74 1043026 132.74 down down correct
FIVN.US Five9 Inc 20240528 0 50.23 50.25 48.74 48.8 1236742 48.8 down down correct
FIZZ.US National Beverage Corp 20240528 0 45.95 46.13 44.54 45.94 148322 45.94 down down correct
FKWL.US Franklin Wireless Corp 20240528 0 3.09 3.1 3.05 3.05 9193 3.05 down down correct
FLEX.US Flex Ltd 20240528 0 33.3 33.77 32.88 33.64 4698226 33.64 up up correct
FLGC.US Flora Growth Corp 20240528 0 1.34 1.37 1.27 1.35 95008 1.35 up up correct
FLGT.US Fulgent Genetics Inc 20240528 0 21.45 21.67 21.1038 21.62 108682 21.62 up up correct
FLIC.US The First of Long Island Corporation 20240528 0 10.17 10.265 9.89 9.9 55139 9.9 down down correct
FLL.US Full House Resorts Inc 20240528 0 5.01 5.02 4.8331 4.99 68361 4.99 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240528 0 23.67 25.3635 23.18 23.83 7665960 23.83 up up correct
FLNT.US Fluent Inc 20240528 0 4.1 4.1475 3.9807 4.01 28687 4.01 down down correct
FLUX.US Flux Power Holdings Inc 20240528 0 3.14 3.2592 3.06 3.09 23350 3.09 down down correct
FLWS.US 1 20240528 0 9.49 9.62 9.241 9.34 204412 9.34 down down correct
FLXS.US Flexsteel Industries Inc 20240528 0 33.93 34.59 32.59 33.91 36889 33.91 down down correct
FLYW.US Flywire Corporation 20240528 0 18.51 18.57 17.87 18.2 1362355 18.2 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240528 0 22.2104 22.2104 21.95 21.97 11287 21.97 down down correct
FMBH.US First Mid Bancshares Inc 20240528 0 32.07 32.185 31.41 31.45 43545 31.45 down down correct
FMNB.US Farmers National Banc Corp 20240528 0 12.37 12.55 12.25 12.42 84421 12.42 up up correct
FNCB.US FNCB Bancorp Inc 20240528 0 6.04 6.08 5.855 5.9 8330 5.8068 down down correct
FNCH.US Finch Therapeutics Group Inc 20240528 0 1.2 1.69 0.8 1.21 111960 1.21 up up correct
FNKO.US Funko Inc 20240528 0 8.37 8.69 8.33 8.65 467546 8.65 up up correct
FNLC.US The First Bancorp Inc 20240528 0 24.5 24.5 24.09 24.28 14922 24.28 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240528 0 11.11 11.11 11.11 11.11 0 11.11
FNWB.US First Northwest Bancorp 20240528 0 11 11.3 10.9101 11.05 14464 11.05 up up correct
FNWD.US Finward Bancorp Common Stock 20240528 0 24.52 24.8 24.52 24.6 1445 24.6 up down incorrect
FOLD.US Amicus Therapeutics Inc 20240528 0 9.74 9.755 9.38 9.58 1757598 9.58 down up incorrect
FONR.US FONAR Corporation 20240528 0 15.5 15.54 15.4 15.53 27949 15.53 up down incorrect
FORA.US Forian Inc 20240528 0 2.715 2.72 2.6 2.62 9149 2.62 down up incorrect
FORD.US Forward Industries Inc 20240528 0 0.552 0.552 0.5231 0.5275 29922 0.5275 down up incorrect
FORM.US FormFactor Inc 20240528 0 58.33 58.74 57.3475 58.7 374523 58.7 up down incorrect
FORR.US Forrester Research Inc 20240528 0 18 18.27 17.88 18 71561 18
FORTY.US Formula Systems (1985) Ltd 20240528 0 78.58 78.58 78.58 78.58 7 78.58
FOSL.US Fossil Group Inc 20240528 0 1.28 1.41 1.25 1.38 805794 1.38 up down incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240528 0 9.93 10.08 9.93 9.99 3900 9.99 up down incorrect
FOX.US Fox Corporation 20240528 0 31.15 31.35 30.92 31.09 1583002 31.09 down up incorrect
FOXA.US Fox Corporation 20240528 0 33.58 33.86 33.335 33.5 2546933 33.5 down up incorrect
FOXF.US Fox Factory Holding Corp 20240528 0 44.99 45.235 44.2 44.68 352035 44.68 down up incorrect
FPAY.US FlexShopper Inc 20240528 0 1.13 1.1548 1.13 1.14 20450 1.14 up up correct
FRAF.US Franklin Financial Services Corporation 20240528 0 26.41 26.9 26.11 26.11 12900 26.11 down down correct
FRBA.US First Bank 20240528 0 12.28 12.395 12.135 12.2 27154 12.2 down down correct
FRBK.US Republic First Bancorp Inc 20240528 0 0.0055 0.0057 0.0055 0.0057 34398 0.0057 up up correct
FREE.US Whole Earth Brands Inc 20240528 0 4.82 4.82 4.81 4.82 380040 4.82
FREEW.US FREEW 20240528 0 0.0626 0.0626 0.0626 0.0626 897 0.0626
FRHC.US Freedom Holding Corp 20240528 0 77.38 78.46 77.05 77.43 82132 77.43 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240528 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240528 0 33.54 33.65 32.82 32.94 190505 32.5831 down down correct
FROG.US JFrog Ltd 20240528 0 33.17 33.29 32.44 32.58 786713 32.58 down down correct
FROPX.US FROPX 20240528 0 19.66 19.66 19.66 19.66 0 19.66
FRPH.US FRP Holdings Inc 20240528 0 30.72 31.455 30.6 30.97 31963 30.97 up up correct
FRPT.US Freshpet Inc 20240528 0 130.69 132.29 127.89 132.06 531449 132.06 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240528 0 13.34 13.935 13.16 13.37 3233979 13.37 up up correct
FRST.US Primis Financial Corp 20240528 0 10.75 10.75 10.35 10.395 34159 10.395 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240528 0 1.06 1.125 1.06 1.09 49342 1.09 up up correct
FSBC.US Five Star Bancorp 20240528 0 23.5 23.5 22.92 23.21 41729 23.21 down down correct
FSBW.US FS Bancorp Inc 20240528 0 33.05 33.05 32.29 32.54 9518 32.54 down down correct
FSEA.US First Seacoast Bancorp 20240528 0 9.25 9.29 9.22 9.22 25914 9.22 down down correct
FSFG.US First Savings Financial Group Inc 20240528 0 16.65 16.65 16.65 16.65 924 16.65
FSLR.US First Solar Inc 20240528 0 276.76 283.6349 271.5 280.16 4702137 280.16 up up correct
FSTR.US L.B. Foster Company 20240528 0 28.64 28.64 26.59 27 64969 27 down down correct
FSV.US FirstService Corporation 20240528 0 144.12 144.92 143.085 144.32 102256 144.32 up up correct
FTCI.US FTC Solar Inc 20240528 0 0.48 0.52 0.48 0.5162 490798 0.5162 up up correct
FTDR.US Frontdoor Inc 20240528 0 35.35 35.78 34.82 34.98 409545 34.98 down down correct
FTEK.US Fuel Tech Inc 20240528 0 1.18 1.2097 1.17 1.17 21563 1.17 down down correct
FTFT.US Future FinTech Group Inc 20240528 0 0.819 0.82 0.81 0.819 16656 0.819
FTHM.US Fathom Holdings Inc 20240528 0 1.75 1.8194 1.66 1.695 29964 1.695 down down correct
FTNT.US Fortinet Inc 20240528 0 61 61.08 59.28 59.45 4875281 59.45 down down correct
FULC.US Fulcrum Therapeutics Inc 20240528 0 7.77 8.12 7.51 7.74 1021066 7.74 down down correct
FULT.US Fulton Financial Corporation 20240528 0 16.88 16.88 16.515 16.59 1403565 16.59 down down correct
FULTP.US Fulton Financial Corporation 20240528 0 18.75 19 18.47 19 8600 19 up up correct
FUNC.US First United Corporation 20240528 0 21.38 21.7 19.55 19.99 86944 19.99 down down correct
FUND.US Sprott Focus Trust Inc 20240528 0 7.83 7.9075 7.83 7.84 31864 7.84 up up correct
FUSB.US First US Bancshares Inc 20240528 0 10.02 10.4 9.9 9.9 5254 9.8527 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20240528 0 21.48 21.51 21.45 21.45 1085229 21.45 down down correct
FUTU.US Futu Holdings Limited 20240528 0 76.75 80.82 75.7 76.91 3664691 76.91 up up correct
FVCB.US FVCBankcorp Inc 20240528 0 11.3 11.3 10.9208 11.16 15028 11.16 down down correct
FWONA.US Formula One Group 20240528 0 66.12 67.16 65.35 66.47 87100 66.47 up up correct
FWONK.US Formula One Group 20240528 0 70.82 73 70.42 72.31 1084500 72.31 up up correct
FWRD.US Forward Air Corporation 20240528 0 12.99 15.01 12.78 15 1674663 15 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240528 0 19.94 20.33 19.6214 19.74 756596 19.74 down down correct
FXNC.US First National Corporation 20240528 0 15.7 15.85 15.61 15.61 1000 15.61 down down correct
FYBR.US Frontier Communications Parent Inc 20240528 0 25.86 26.09 25.39 25.51 890664 25.51 down down correct
GABC.US German American Bancorp Inc 20240528 0 32.78 32.94 32.04 32.1 95304 32.1 down down correct
GAIA.US Gaia Inc 20240528 0 4.56 4.58 4.4416 4.52 41458 4.52 down down correct
GAIN.US Gladstone Investment Corporation 20240528 0 13.9 13.935 13.75 13.88 106066 13.88 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240528 0 24.12 24.12 24.12 24.12 268 24.12
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240528 0 23.009 23.009 22.93 22.93 1400 22.93 down down correct
GALT.US Galectin Therapeutics Inc 20240528 0 3.04 3.12 2.75 2.82 272005 2.82 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240528 0 8 8.01 7.84 7.88 351492 7.88 down down correct
GAMC.US Golden Arrow Merger Corp 20240528 0 11.015 11.015 11.015 11.015 14 11.015
GAMCU.US Golden Arrow Merger Corp 20240528 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240528 0 1.32 1.34 1.2804 1.32 129831 1.32
GAN.US GAN Limited 20240528 0 1.32 1.37 1.32 1.37 31537 1.37 up up correct
GANX.US Gain Therapeutics Inc 20240528 0 2.45 2.5984 2.35 2.41 52079 2.41 down down correct
GASS.US StealthGas Inc 20240528 0 7.42 8.53 7.28 8.5 1176200 8.5 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240528 0 10.8 10.8 10.8 10.8 200 10.8
GATEU.US Marblegate Acquisition Corp. Unit 20240528 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240528 0 0.039 0.039 0.039 0.039 0 0.039
GBCI.US Glacier Bancorp Inc 20240528 0 37.85 37.85 37.06 37.27 430293 37.27 down down correct
GBDC.US Golub Capital BDC Inc 20240528 0 16.3 16.45 16.23 16.32 808042 16.32 up up correct
GBIO.US Generation Bio Co 20240528 0 3.14 3.1775 2.92 3.07 161623 3.07 down down correct
GBLI.US Global Indemnity Group LLC 20240528 0 30.21 31.9 30.21 31.9 779 31.9 up up correct
GBNY.US Generations Bancorp NY Inc 20240528 0 10.5 10.5 10.5 10.5 100 10.5
GBRGW.US Goldenbridge Acquisition Limited 20240528 0 0.17 0.1935 0.17 0.1799 107282 0.1799 up up correct
GCBC.US Greene County Bancorp Inc 20240528 0 32.34 32.9 31.82 32.13 26952 32.13 down down correct
GCMG.US GCM Grosvenor Inc 20240528 0 10.01 10.12 9.84 10.12 185100 10.0092 up up correct
GCREX.US Griffin Institutional Access Real Estate 20240528 0 22.92 22.92 22.92 22.92 0 22.92
GDEN.US Golden Entertainment Inc 20240528 0 28.84 29.85 28.75 29.22 679232 29.22 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240528 0 1.92 2.31 1.92 2.31 23330 2.31 up up correct
GDEVW.US Nexters Inc. Warrant 20240528 0 0.065 0.065 0.065 0.065 1000 0.065
GDRX.US GoodRx Holdings Inc 20240528 0 7.2 7.285 7.0601 7.27 1144059 7.27 up up correct
GDS.US GDS Holdings Limited 20240528 0 7.77 7.855 7.555 7.61 1671918 7.61 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240528 0 10.34 10.42 10.14 10.2 283415 10.2 down down correct
GECC.US Great Elm Capital Corporation 20240528 0 10.31 10.31 10.2 10.23 9516 10.23 down up incorrect
GECCM.US GECCM 20240528 0 25.24 25.2499 25.24 25.2499 381 25.2499 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240528 0 24.51 24.69 24.33 24.6 2400 24.6 up down incorrect
GEG.US Great Elm Group Inc 20240528 0 1.805 1.84 1.75 1.8 22408 1.8 down up incorrect
GENC.US Gencor Industries Inc 20240528 0 19.88 19.88 19.25 19.37 26203 19.37 down up incorrect
GENE.US Genetic Technologies Limited 20240528 0 2.14 2.21 2.1 2.15 12761 2.15 up down incorrect
GEOS.US Geospace Technologies Corporation 20240528 0 10.47 10.87 10.19 10.34 157636 10.34 down up incorrect
GERN.US Geron Corporation 20240528 0 3.47 3.52 3.3 3.35 9369600 3.35 down up incorrect
GEVO.US Gevo Inc 20240528 0 0.7 0.7259 0.685 0.7011 3451460 0.7011 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240528 0 2.84 2.865 2.72 2.75 73483 2.75 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20240528 0 0.235 0.235 0.235 0.235 410 0.235
GFS.US GlobalFoundries Inc. Ordinary Shares 20240528 0 50.75 51.115 49.9 50.02 2923000 50.02 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240528 0 32.98 33.9761 32.68 33.07 1135124 32.7668 up up correct
GH.US Guardant Health Inc 20240528 0 26 26.83 25.6 26.16 3402602 26.16 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240528 0 14 14.34 13.87 14.34 46975 14.34 up up correct
GHSI.US Guardion Health Sciences Inc 20240528 0 9.225 9.34 9.2 9.2535 4642 9.2535 up up correct
GIFI.US Gulf Island Fabrication Inc 20240528 0 7.12 7.17 6.92 7.03 52740 7.03 down down correct
GIGM.US GigaMedia Limited 20240528 0 1.3 1.32 1.295 1.2999 11906 1.2999 down down correct
GIII.US G 20240528 0 29.16 29.825 29 29.7 483499 29.7 up up correct
GILD.US Gilead Sciences Inc 20240528 0 65.31 65.55 63.74 63.94 5593400 63.94 down down correct
GILT.US Gilat Satellite Networks Ltd 20240528 0 5.38 5.4808 5.38 5.445 138024 5.445 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240528 0 4.57 4.62 4.52 4.56 28300 4.56 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240528 0 24.48 24.48 24.48 24.48 0 24.48
GLAD.US Gladstone Capital Corporation 20240528 0 22.28 22.37 22.15 22.23 87942 22.23 down down correct
GLBE.US Global 20240528 0 29.45 30.77 29.2 30.58 1553512 30.58 up up correct
GLBFX.US GL Beyond Income Fund 20240528 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240528 0 2.23 2.4 2.23 2.34 113121 2.34 up up correct
GLBZ.US Glen Burnie Bancorp 20240528 0 4.4088 4.59 4.39 4.3994 4999 4.3994 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240528 0 9.27 9.42 9.1375 9.23 325452 9.23 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240528 0 0.4 0.4 0.3626 0.3711 30859 0.3711 down down correct
GLNG.US Golar LNG Limited 20240528 0 27 27.05 25.52 25.91 2188509 25.666 down down correct
GLPG.US Galapagos NV 20240528 0 27.35 27.58 27.035 27.19 220140 27.19 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240528 0 44.71 44.93 44.08 44.11 1510598 43.3624 down down correct
GLRE.US Greenlight Capital Re Ltd 20240528 0 13.52 13.58 13.23 13.24 42053 13.24 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240528 0 24.09 24.09 24.09 24.09 0 24.09
GLSI.US Greenwich LifeSciences Inc 20240528 0 13.92 13.92 12.9 13.19 22035 13.19 down down correct
GLTO.US Galecto Inc 20240528 0 0.62 0.6275 0.6131 0.6232 53851 0.6232 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240528 0 4.25 4.335 3.92 4.18 299176 4.18 down down correct
GLYC.US GlycoMimetics Inc 20240528 0 0.268 0.27 0.26 0.267 666894 0.267 down down correct
GMBL.US Esports Entertainment Group Inc 20240528 0 0.854 0.854 0.6 0.61 7900 0.61 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240528 0 0.2 0.2 0.2 0.2 1000 0.2
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240528 0 23.59 23.59 23.59 23.59 0 23.59
GNFT.US Genfit SA 20240528 0 4.6 4.65 4.55 4.64 10208 4.64 up up correct
GNLN.US Greenlane Holdings Inc 20240528 0 0.5536 0.57 0.5111 0.5216 260572 0.5216 down down correct
GNPX.US Genprex Inc 20240528 0 2.26 2.27 2.12 2.12 27703 2.12 down down correct
GNSS.US Genasys Inc 20240528 0 1.79 1.878 1.66 1.76 175988 1.76 down down correct
GNTX.US Gentex Corporation 20240528 0 34.36 34.55 34.12 34.43 1208737 34.43 up up correct
GNTY.US Guaranty Bancshares Inc 20240528 0 29.29 29.355 28.42 28.42 16461 28.42 down down correct
GO.US Grocery Outlet Holding Corp 20240528 0 22.63 22.785 22 22 1304834 22 down down correct
GOCO.US GoHealth Inc 20240528 0 9.81 10.51 9.6957 10.11 23564 10.11 up up correct
GOEV.US Canoo Inc 20240528 0 2.49 2.505 2.35 2.4 2139257 2.4 down down correct
GOEVW.US Canoo Holdings Ltd 20240528 0 0.07 0.07 0.0642 0.0681 36856 0.0681 down down correct
GOGL.US Golden Ocean Group Limited 20240528 0 14.77 14.82 14.52 14.68 1765678 14.3613 down down correct
GOGO.US Gogo Inc 20240528 0 10.57 10.62 10.28 10.49 391765 10.49 down down correct
GOOD.US Gladstone Commercial Corporation 20240528 0 14.07 14.2799 14.01 14.06 170635 14.06 down down correct
GOODN.US Gladstone Commercial Corporation 20240528 0 22.75 22.75 22.55 22.68 4100 22.68 down down correct
GOOG.US Alphabet Inc 20240528 0 175.74 178.51 175.68 178.02 15655340 178.02 up up correct
GOOGL.US Alphabet Inc 20240528 0 174.45 177.27 174.365 176.4 20572160 176.1978 up up correct
GOSS.US Gossamer Bio Inc 20240528 0 0.621 0.6353 0.59 0.5945 1647587 0.5945 down down correct
GOVX.US GeoVax Labs Inc 20240528 0 1.74 1.7499 1.61 1.63 99604 1.63 down down correct
GOVXW.US GeoVax Labs Inc 20240528 0 0.06 0.06 0.035 0.035 9744 0.035 down down correct
GP.US GreenPower Motor Company Inc 20240528 0 1.27 1.27 1.19 1.22 71721 1.22 down down correct
GPRE.US Green Plains Inc 20240528 0 18.49 18.6156 18.015 18.04 1184119 18.04 down down correct
GPRO.US GoPro Inc 20240528 0 1.54 1.59 1.53 1.55 1554280 1.55 up up correct
GRBK.US Green Brick Partners Inc 20240528 0 55.28 55.64 54.07 54.75 308588 54.75 down down correct
GREE.US Greenidge Generation Holdings Inc 20240528 0 2.93 3.05 2.8 2.83 78606 2.83 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240528 0 9.5 9.82 9.45 9.45 18000 9.45 down down correct
GRFS.US Grifols S.A 20240528 0 7.24 7.5 7.18 7.36 640650 7.36 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240528 0 25.03 25.03 25.03 25.03 0 25.03
GRIN.US Grindrod Shipping Holdings Ltd 20240528 0 13.73 13.89 13.6435 13.89 13401 13.89 up up correct
GRMN.US Garmin Ltd 20240528 0 162.92 163.34 161.86 162.4 704866 162.4 down down correct
GRNQ.US Greenpro Capital Corp 20240528 0 1.23 1.23 1.07 1.1176 23327 1.1176 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240528 0 0.501 0.5112 0.4901 0.4901 47854 0.4901 down down correct
GROW.US U.S. Global Investors Inc 20240528 0 2.63 2.6633 2.63 2.64 8594 2.6324 up up correct
GRPN.US Groupon Inc 20240528 0 16.51 17.22 15.28 15.72 1575386 15.72 down down correct
GRTS.US Gritstone bio Inc 20240528 0 0.805 0.82 0.7998 0.8 1916274 0.8 down down correct
GRTX.US Galera Therapeutics Inc 20240528 0 0.212 0.2174 0.1953 0.204 974748 0.204 down down correct
GRVY.US Gravity Co. Ltd 20240528 0 73.04 73.9 72.0549 73.69 15470 73.69 up up correct
GRWG.US GrowGeneration Corp 20240528 0 2.52 2.59 2.5 2.56 439033 2.56 up up correct
GSBC.US Great Southern Bancorp Inc 20240528 0 52.105 52.105 50.96 51.39 17939 51.39 down down correct
GSHD.US Goosehead Insurance Inc 20240528 0 64.62 65.55 63.95 65.14 181438 65.14 up up correct
GSIT.US GSI Technology Inc 20240528 0 2.75 2.78 2.62 2.66 157272 2.66 down down correct
GSM.US Ferroglobe PLC 20240528 0 6.01 6.12 5.98 6.04 843265 6.04 up up correct
GSRDX.US GSRDX 20240528 0 8.26 8.26 8.26 8.26 0 8.26
GSREX.US GSREX 20240528 0 8.24 8.24 8.24 8.24 0 8.24
GSRHX.US GSRHX 20240528 0 8.71 8.71 8.71 8.71 0 8.71
GSRJX.US GSRJX 20240528 0 8.26 8.26 8.26 8.26 0 8.26
GSRQX.US GSRQX 20240528 0 8.42 8.42 8.42 8.42 0 8.42
GT.US The Goodyear Tire & Rubber Company 20240528 0 12.39 12.4802 12.125 12.18 1822122 12.18 down up incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20240528 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240528 0 3.69 3.71 3.43 3.53 119573 3.53 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20240528 0 1.52 1.55 1.46 1.47 39196 1.47 down down correct
GTHX.US G1 Therapeutics Inc 20240528 0 4.06 4.21 3.07 3.4 2794137 3.4 down down correct
GTIM.US Good Times Restaurants Inc 20240528 0 2.67 2.69 2.6201 2.65 11776 2.65 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240528 0 55.25 55.4 53.21 53.5 1807204 53.5 down down correct
GTX.US Garrett Motion Inc 20240528 0 9.01 9.04 8.82 8.9 1106419 8.9 down down correct
GURE.US Gulf Resources Inc 20240528 0 1.48 1.62 1.48 1.61 42247 1.61 up up correct
GVP.US GSE Systems Inc 20240528 0 3.6 3.73 3.36 3.72 55987 3.72 up up correct
GWRS.US Global Water Resources Inc 20240528 0 12.55 12.68 12.4 12.63 20795 12.63 up up correct
GYRO.US Gyrodyne LLC 20240528 0 7.8698 7.8698 7.81 7.85 8742 7.85 down down correct
HA.US Hawaiian Holdings Inc 20240528 0 13.72 13.86 13.63 13.67 385929 13.67 down down correct
HAFC.US Hanmi Financial Corporation 20240528 0 15.68 15.725 15.36 15.45 163525 15.45 down down correct
HAIN.US The Hain Celestial Group Inc 20240528 0 6.94 7.11 6.88 7.05 732833 7.05 up up correct
HALL.US Hallmark Financial Services Inc 20240528 0 0.013 0.013 0.013 0.013 200 0.013
HALO.US Halozyme Therapeutics Inc 20240528 0 43.8 43.965 42.69 43.08 1031547 43.08 down down correct
HAS.US Hasbro Inc 20240528 0 60.66 61.77 60.07 61.75 1555062 61.75 up up correct
HAYN.US Haynes International Inc 20240528 0 58.95 59 58.725 58.875 71603 58.6553 down down correct
HBAN.US Huntington Bancshares Incorporated 20240528 0 14.1 14.1 13.59 13.66 10961110 13.66 down down correct
HBANM.US Huntington Bancshares Incorporated 20240528 0 21.94 22.1 21.94 22.055 7600 22.055 up up correct
HBANP.US Huntington Bancshares Incorporated 20240528 0 17.54 17.67 17.3 17.33 37600 17.33 down down correct
HBCP.US Home Bancorp Inc 20240528 0 37.145 37.145 36.23 36.47 5673 36.47 down down correct
HBIO.US Harvard Bioscience Inc 20240528 0 3.2 3.25 3.11 3.18 159639 3.18 down down correct
HBNC.US Horizon Bancorp Inc 20240528 0 12.33 12.335 12 12.02 79315 12.02 down down correct
HBT.US HBT Financial Inc 20240528 0 19.4164 19.4399 19.11 19.24 16068 19.24 down down correct
HCAT.US Health Catalyst Inc 20240528 0 6.81 6.93 6.65 6.83 290845 6.83 up up correct
HCKT.US The Hackett Group Inc 20240528 0 21.56 21.83 21.3166 21.75 92802 21.75 up up correct
HCM.US HUTCHMED (China) Limited 20240528 0 18.47 19.23 18.455 19.15 198861 19.15 up up correct
HCSG.US Healthcare Services Group Inc 20240528 0 10.9 10.92 10.52 10.73 610198 10.73 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240528 0 0.7245 0.7376 0.6724 0.6928 76618 0.6928 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240528 0 10.52 10.52 10.52 10.52 133 10.52
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240528 0 11.24 11.24 11.24 11.24 2 11.24
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240528 0 0.11 0.11 0.105 0.11 138717 0.11
HCWB.US HCW Biologics Inc. Common Stock 20240528 0 1.12 1.1357 1.1 1.1 15280 1.1 down down correct
HDSN.US Hudson Technologies Inc 20240528 0 9.58 9.7 9.53 9.65 240641 9.65 up up correct
HEAR.US Turtle Beach Corporation 20240528 0 16.5 16.6 16.09 16.27 248463 16.27 down down correct
HEES.US H&E Equipment Services Inc 20240528 0 48.55 48.55 47.12 47.51 440003 47.232 down down correct
HELE.US Helen of Troy Limited 20240528 0 105.43 105.51 103.18 103.8 191103 103.8 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240528 0 1.1 1.17 1.07 1.15 17203 1.15 up up correct
HEPS.US D 20240528 0 1.66 1.73 1.645 1.7 337321 1.7 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240528 0 11.25 11.25 11.25 11.25 174 11.25
HFFG.US HF Foods Group Inc 20240528 0 3.36 3.6 3.26 3.31 134139 3.31 down down correct
HFWA.US Heritage Financial Corporation 20240528 0 18.35 18.47 17.97 17.99 150671 17.99 down down correct
HGBL.US Heritage Global Inc 20240528 0 2.38 2.42 2.21 2.22 88965 2.22 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240528 0 11.42 11.43 11.42 11.43 2797 11.43 up up correct
HHGCR.US HHG Capital Corporation Rights 20240528 0 0.1521 0.1521 0.1521 0.1521 0 0.1521
HHGCU.US HHG Capital Corp Unit 20240528 0 11.35 11.35 11.35 11.35 7 11.35
HIBB.US Hibbett Inc 20240528 0 86.49 86.58 86.34 86.38 242226 86.38 down down correct
HIFS.US Hingham Institution for Savings 20240528 0 171.63 176.145 168.845 170.6 14205 170.6 down down correct
HIHO.US Highway Holdings Limited 20240528 0 2.15 2.16 2.15 2.1567 3696 2.1567 up up correct
HIMX.US Himax Technologies Inc 20240528 0 6.45 6.5 6.39 6.41 460532 6.41 down down correct
HITI.US High Tide Inc. Common Shares 20240528 0 2.33 2.42 2.31 2.38 338549 2.38 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240528 0 2.63 2.6998 2.575 2.63 1525219 2.63
HLIT.US Harmonic Inc 20240528 0 12 12.13 11.81 12.02 930899 12.02 up up correct
HLMN.US Hillman Solutions Corp 20240528 0 9.43 9.43 9.14 9.15 812468 9.15 down down correct
HLNE.US Hamilton Lane Incorporated 20240528 0 128.8 130.97 124.88 130 440931 130 up up correct
HLTH.US Cue Health Inc. Common Stock 20240528 0 0.0863 0.0967 0.0777 0.0906 71622016 0.0906 up up correct
HMNF.US HMN Financial Inc 20240528 0 22.35 22.42 22.162 22.3 12003 22.3 down down correct
HMST.US HomeStreet Inc 20240528 0 9.5 9.7 9.08 9.09 87663 9.09 down down correct
HNNA.US Hennessy Advisors Inc 20240528 0 7.2 7.25 7.1 7.12 13064 7.12 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240528 0 23.77 23.77 23.77 23.77 0 23.77
HNRG.US Hallador Energy Company 20240528 0 7.19 7.42 6.975 7.355 804310 7.355 up up correct
HNST.US The Honest Company Inc 20240528 0 2.77 2.84 2.725 2.81 621482 2.81 up up correct
HOFT.US Hooker Furniture Corporation 20240528 0 17.08 17.2081 16.28 16.4 29044 16.4 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240528 0 2.64 2.79 2.51 2.55 38798 2.55 down down correct
HOFVW.US Hall of Fame Village LLC 20240528 0 0.0104 0.015 0.0104 0.0132 25376 0.0132 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20240528 0 22.04 22.18 20.8 20.87 778155 20.87 down down correct
HOLX.US Hologic Inc 20240528 0 73.58 73.86 72.874 73.36 1217018 73.36 down down correct
HON.US Honeywell International Inc 20240528 0 198.16 200.84 198.1 199.18 2417316 199.18 up up correct
HONE.US HarborOne Bancorp Inc 20240528 0 10.49 10.49 10.165 10.19 73600 10.19 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240528 0 20.618 20.99 20.05 20.47 18147580 20.47 down down correct
HOOK.US HOOKIPA Pharma Inc 20240528 0 0.8 0.8425 0.78 0.7801 737774 0.7801 down down correct
HOPE.US Hope Bancorp Inc 20240528 0 10.46 10.6 10.275 10.34 535116 10.34 down down correct
HOTH.US Hoth Therapeutics Inc 20240528 0 1.17 1.22 1.15 1.16 54800 1.16 down down correct
HOWL.US Werewolf Therapeutics Inc 20240528 0 4.91 5.19 4.665 4.96 225536 4.96 up up correct
HPK.US HighPeak Energy Inc 20240528 0 14.95 15.63 14.86 15.48 380300 15.4408 up up correct
HPKEW.US HighPeak Energy Inc 20240528 0 5.483 5.483 5.483 5.483 100 5.483
HQI.US HireQuest Inc 20240528 0 12.79 13.12 12.59 13.09 15400 13.0297 up up correct
HQY.US HealthEquity Inc 20240528 0 79.15 79.25 78.03 79.19 566969 79.19 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240528 0 30.08 30.08 29.25 29.42 241381 29.42 down down correct
HROW.US Harrow Health Inc 20240528 0 17.9 18.74 17.56 18.56 495027 18.56 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240528 0 25.03 25.03 24.74 24.77 22000 24.77 down down correct
HRTX.US Heron Therapeutics Inc 20240528 0 3.5 3.5 3.38 3.41 1928985 3.41 down down correct
HRZN.US Horizon Technology Finance Corporation 20240528 0 11.66 11.688 11.55 11.55 169830 11.55 down down correct
HSDT.US Helius Medical Technologies Inc 20240528 0 1.25 1.29 1.2101 1.24 91465 1.24 down down correct
HSIC.US Henry Schein Inc 20240528 0 71.16 71.64 70.69 71.15 1023757 71.15 down down correct
HSII.US Heidrick & Struggles International Inc 20240528 0 35.56 35.65 34.82 34.98 175033 34.98 down down correct
HSON.US Hudson Global Inc 20240528 0 15.9 16 14.7557 15.72 7136 15.72 down down correct
HST.US Host Hotels & Resorts Inc 20240528 0 18.32 18.39 18 18.17 4409288 18.17 down down correct
HSTM.US HealthStream Inc 20240528 0 27.08 27.19 26.91 27.11 102068 27.11 up up correct
HSTO.US Histogen Inc 20240528 0 0.17 0.17 0.17 0.17 3700 0.17
HTBI.US HomeTrust Bancshares Inc 20240528 0 28.24 28.25 27.48 27.65 52535 27.65 down down correct
HTBK.US Heritage Commerce Corp 20240528 0 8.19 8.24 8.1 8.15 276560 8.15 down up incorrect
HTHT.US Huazhu Group Limited 20240528 0 36.84 38.35 36.44 38.15 3102797 38.15 up down incorrect
HTIA.US Healthcare Trust Inc 20240528 0 15 15.1 14.9 14.95 19400 14.95 down up incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240528 0 14.03 14.2 14.03 14.114 9300 14.114 up down incorrect
HTLD.US Heartland Express Inc 20240528 0 11.6 11.605 11.33 11.39 347861 11.39 down up incorrect
HTLF.US Heartland Financial USA Inc 20240528 0 44.13 44.4599 42.64 42.8 549692 42.8 down up incorrect
HTLFP.US Heartland Financial USA Inc 20240528 0 25.266 25.29 25.01 25.29 2200 25.29 up down incorrect
HTOO.US Fusion Fuel Green PLC 20240528 0 1.19 1.1963 1.12 1.145 53808 1.145 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20240528 0 0.084 0.084 0.06 0.079 12900 0.079 down up incorrect
HUBG.US Hub Group Inc 20240528 0 43.19 43.42 42.715 42.82 257279 42.6969 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20240528 0 2.55 2.7299 2.55 2.6 23141 2.6 up down incorrect
HUGE.US FSD Pharma Inc 20240528 0 0.351 0.3809 0.34 0.345 1708418 0.345 down up incorrect
HUIZ.US Huize Holding Limited 20240528 0 0.81 0.81 0.74 0.8 72989 0.8 down up incorrect
HUMA.US Humacyte Inc 20240528 0 7.31 7.63 7.245 7.49 1494523 7.49 up down incorrect
HUMAW.US Humacyte Inc 20240528 0 1.75 1.99 1.75 1.86 12625 1.86 up down incorrect
HURC.US Hurco Companies Inc 20240528 0 17.29 18.08 17.26 18.01 30573 18.01 up down incorrect
HURN.US Huron Consulting Group Inc 20240528 0 87.28 88.9 86.505 88.06 146379 88.06 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240528 0 9.29 9.545 9.01 9.2 3173629 9.2 down down correct
HWBK.US Hawthorn Bancshares Inc 20240528 0 18.9 19.085 18.86 19.02 18738 19.02 up up correct
HWC.US Hancock Whitney Corporation 20240528 0 46.56 46.73 45.53 45.86 245066 45.4559 down down correct
HWCPZ.US HWCPZ 20240528 0 23.7 23.75 23.6 23.6 6400 23.2097 down down correct
HWKN.US Hawkins Inc 20240528 0 89.77 89.825 87.33 87.68 75205 87.5176 down down correct
HYAC.US Haymaker Acquisition Corp. III 20240528 0 10.52 10.52 10.51 10.52 27394 10.52
HYFM.US Hydrofarm Holdings Group Inc 20240528 0 0.804 0.82 0.7822 0.7903 111899 0.7903 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240528 0 3.67 3.77 3.57 3.69 301846 3.69 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20240528 0 0.023 0.025 0.02 0.025 39400 0.025 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20240528 0 0.0197 0.0197 0.0144 0.0145 64015 0.0145 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240528 0 0.5112 0.52 0.4988 0.5 563604 0.5 down down correct
HYZNW.US HYZON Motors Inc 20240528 0 0.0339 0.0339 0.0339 0.0339 10 0.0339
IART.US Integra LifeSciences Holdings Corporation 20240528 0 28.94 29.495 28.71 28.87 986548 28.87 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240528 0 9.79 10.05 9.75 9.83 1301393 9.83 up up correct
IBCP.US Independent Bank Corporation 20240528 0 25.46 25.54 24.98 25.06 53496 25.06 down down correct
IBEX.US IBEX Limited 20240528 0 15.99 16.05 15.38 15.39 30002 15.39 down down correct
IBKR.US Interactive Brokers Group Inc 20240528 0 128 129.19 127.26 128.6 690973 128.3479 up up correct
IBOC.US International Bancshares Corporation 20240528 0 58.29 58.33 56.89 57.36 116047 57.36 down down correct
IBRX.US ImmunityBio Inc 20240528 0 6.6 6.905 6.57 6.62 3992417 6.62 up up correct
IBTX.US Independent Bank Group Inc 20240528 0 46.25 47.21 46.25 46.57 433208 46.57 up up correct
ICAD.US iCAD Inc 20240528 0 1.61 1.61 1.53 1.53 124841 1.53 down down correct
ICCC.US ImmuCell Corporation 20240528 0 4.54 4.55 4.37 4.39 29248 4.39 down down correct
ICCH.US ICC Holdings Inc 20240528 0 15.9009 15.9009 15.9009 15.9009 2 15.9009
ICCM.US Icecure Medical 20240528 0 1.03 1.0777 1.02 1.04 144935 1.04 up up correct
ICFI.US ICF International Inc 20240528 0 144.45 144.62 140.415 140.78 43187 140.642 down down correct
ICHR.US Ichor Holdings Ltd 20240528 0 38.58 38.775 37.64 38.03 201979 38.03 down down correct
ICLK.US iClick Interactive Asia Group Limited 20240528 0 1.29 1.2998 1.25 1.275 66482 1.275 down down correct
ICLR.US ICON Public Limited Company 20240528 0 321.55 325.598 317.525 321.06 566423 321.06 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240528 0 3.19 3.248 3.16 3.23 60500 3.23 up up correct
ICUI.US ICU Medical Inc 20240528 0 103.08 106.485 102.235 104.9 245624 104.9 up up correct
IDCC.US InterDigital Inc 20240528 0 110.92 112.345 110.49 111.57 381626 111.57 up up correct
IDEX.US Ideanomics Inc 20240528 0 1.01 1.02 0.95 0.9638 399689 0.9638 down down correct
IDN.US Intellicheck Inc 20240528 0 3.21 3.2996 3.1 3.21 101785 3.21
IDXX.US IDEXX Laboratories Inc 20240528 0 514.24 514.24 501.81 505.4 499300 505.4 down down correct
IDYA.US IDEAYA Biosciences Inc 20240528 0 36.84 38.35 35.95 37.53 1531332 37.53 up up correct
IEP.US Icahn Enterprises L.P 20240528 0 16.72 16.7796 16.48 16.6 760858 16.6 down down correct
IESC.US IES Holdings Inc 20240528 0 161.25 162.5 155.3301 156.17 133936 156.17 down down correct
IFBD.US Infobird Co. Ltd 20240528 0 3.99 4.71 3.964 4.31 710585 4.31 up up correct
IFMK.US iFresh Inc 20240528 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
IFRX.US InflaRx N.V 20240528 0 1.45 1.49 1.4 1.46 192536 1.46 up up correct
IGIC.US International General Insurance Holdings Ltd 20240528 0 14.3 14.46 14.17 14.17 28739 14.1453 down down correct
IGMS.US IGM Biosciences Inc 20240528 0 9.6 9.62 8.985 9.24 176835 9.24 down down correct
IHRT.US iHeartMedia Inc 20240528 0 0.85 0.9488 0.8128 0.8588 2052014 0.8588 up up correct
III.US Information Services Group Inc 20240528 0 3.16 3.26 3.135 3.15 96463 3.15 down down correct
IIIV.US i3 Verticals Inc 20240528 0 19.07 19.55 18.98 19.53 216565 19.53 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240528 0 2.33 2.45 1.78 2 2352819 2 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240528 0 0.69 0.69 0.5201 0.5201 7161 0.5201 down down correct
IKNA.US Ikena Oncology Inc 20240528 0 1.34 1.38 1.28 1.33 1530787 1.33 down down correct
IKT.US Inhibikase Therapeutics Inc 20240528 0 1.84 1.84 1.65 1.76 20639 1.76 down down correct
ILMN.US Illumina Inc 20240528 0 106.88 106.98 103.5 105.03 1490534 105.03 down down correct
ILPT.US Industrial Logistics Properties Trust 20240528 0 3.82 3.85 3.635 3.72 608159 3.72 down down correct
IMAB.US I 20240528 0 1.73 1.76 1.73 1.74 178328 1.74 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240528 0 11.46 11.46 11.46 11.46 723 11.46
IMAQR.US International Media Acquisition Corp. Rights 20240528 0 0.0571 0.0571 0.0501 0.0501 6987 0.0501 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20240528 0 12.11 12.11 12.11 12.11 0 12.11
IMAQW.US International Media Acquisition Corp. Warrants 20240528 0 0.016 0.016 0.016 0.016 1000 0.016
IMCC.US IM Cannabis Corp 20240528 0 0.625 0.63 0.5802 0.6075 70756 0.6075 down down correct
IMCR.US Immunocore Holdings plc 20240528 0 46.18 46.6822 45.13 46.3 1005798 46.3 up up correct
IMKTA.US Ingles Markets Incorporated 20240528 0 73.26 73.2994 72.12 72.34 68910 72.34 down up incorrect
IMMP.US Immutep Limited 20240528 0 2.89 2.94 2.81 2.85 157782 2.85 down up incorrect
IMMR.US Immersion Corporation 20240528 0 9.79 10.1653 9.777 9.96 696340 9.96 up down incorrect
IMNM.US Immunome Inc 20240528 0 14.45 14.99 14.24 14.62 712436 14.62 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20240528 0 27.53 27.923 27.5 27.6 15164 27.6 up down incorrect
IMRN.US Immuron Limited 20240528 0 2.3 2.3479 2.3 2.3313 2434 2.3313 up down incorrect
IMRX.US Immuneering Corporation 20240528 0 1.44 1.5 1.35 1.44 242125 1.44
IMTE.US Integrated Media Technology Limited 20240528 0 2.05 2.05 1.95 1.98 1151 1.98 down up incorrect
IMTX.US Immatics N.V 20240528 0 11.48 11.9 11.32 11.67 1355497 11.67 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20240528 0 2.6 2.8 2.6 2.72 7025 2.72 up down incorrect
IMUX.US Immunic Inc 20240528 0 1.26 1.26 1.23 1.25 157752 1.25 down up incorrect
IMVT.US Immunovant Inc 20240528 0 29.14 29.17 28.09 28.42 981099 28.42 down up incorrect
IMXI.US International Money Express Inc 20240528 0 21.03 21.06 20.6711 20.86 121662 20.86 down up incorrect
INAB.US IN8bio Inc. Common Stock 20240528 0 1.04 1.05 1 1.05 77081 1.05 up down incorrect
INBK.US First Internet Bancorp 20240528 0 30.77 30.91 29.14 29.2 57349 29.2 down down correct
INBKZ.US INBKZ 20240528 0 24.25 24.35 24.202 24.202 2700 24.202 down down correct
INBX.US Inhibrx Inc 20240528 0 34.25 34.58 34.23 34.35 1872500 34.35 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240528 0 3.29 3.32 3.2303 3.28 37119 3.28 down down correct
INCY.US Incyte Corporation 20240528 0 57.25 57.5 56.62 57.25 2276796 57.25
INDB.US Independent Bank Corp 20240528 0 50.91 51.295 50.12 50.32 134095 50.32 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240528 0 6.5 6.88 6.45 6.7 2124300 6.7 up up correct
INDP.US Indaptus Therapeutics Inc 20240528 0 2.46 2.46 2.3 2.46 12437 2.46
INFN.US Infinera Corporation 20240528 0 5.51 5.68 5.395 5.6 2892606 5.6 up up correct
INGN.US Inogen Inc 20240528 0 8.98 8.98 8.46 8.6 139445 8.6 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240528 0 0.96 0.982 0.93 0.94 181923 0.94 down down correct
INM.US InMed Pharmaceuticals Inc 20240528 0 0.301 0.319 0.2813 0.2875 369176 0.2875 down down correct
INMB.US INmune Bio Inc 20240528 0 10.26 10.305 9.93 10.15 83390 10.15 down down correct
INMD.US InMode Ltd 20240528 0 18.76 19.71 18.68 19.62 1599333 19.62 up up correct
INN.US PF 20240528 0 19.475 19.6025 19.3837 19.565 1605 19.565 up up correct
INNV.US InnovAge Holding Corp 20240528 0 4.4391 4.5054 3.98 4.025 46604 4.025 down down correct
INO.US Inovio Pharmaceuticals Inc 20240528 0 11.12 11.17 10.2201 10.39 444477 10.39 down down correct
INOD.US Innodata Inc 20240528 0 13.18 13.18 12.34 12.88 295570 12.88 down down correct
INOV.US Inovalon Holdings Inc 20240528 0 28.4587 28.4587 28.4587 28.4587 80 28.4587
INSE.US Inspired Entertainment Inc 20240528 0 9.24 9.27 8.991 9.16 61559 9.16 down down correct
INSG.US Inseego Corp 20240528 0 7.67 8.9399 7.58 8.78 363993 8.78 up up correct
INSM.US Insmed Incorporated 20240528 0 49.65 50.1 44.51 48.06 33410129 48.06 down down correct
INTA.US Intapp Inc. Common Stock 20240528 0 36.28 36.57 35.62 36.54 806680 36.54 up up correct
INTC.US Intel Corporation 20240528 0 30.94 31.3695 30.655 31.06 36799152 31.06 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240528 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240528 0 22.37 22.7 20.55 22.58 31458 22.58 up up correct
INTU.US Intuit Inc 20240528 0 604.58 605.1 592.14 600.02 2640000 600.02 down down correct
INTZ.US Intrusion Inc 20240528 0 1.58 1.6799 1.55 1.62 84390 1.62 up up correct
INVA.US Innoviva Inc 20240528 0 15.79 15.865 15.54 15.54 300877 15.54 down down correct
INVE.US Identiv Inc 20240528 0 4.25 4.65 4.25 4.6 296010 4.6 up up correct
INVO.US INVO Bioscience Inc 20240528 0 0.89 0.919 0.8749 0.9 28836 0.9 up up correct
INVZ.US Innoviz Technologies Ltd 20240528 0 1.12 1.192 1.12 1.15 1406300 1.15 up up correct
INZY.US Inozyme Pharma Inc 20240528 0 4.5 4.55 4.33 4.4 367687 4.4 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240528 0 1.3 1.45 1.21 1.29 147610 1.29 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240528 0 0.45 0.45 0.421 0.4473 199921 0.4473 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240528 0 37.59 37.8 37.25 37.64 575806 37.64 up up correct
IOSP.US Innospec Inc 20240528 0 130.04 130.04 127.56 128.455 70971 128.455 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240528 0 10.22 10.26 9.68 9.7 4405697 9.7 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240528 0 1.11 1.18 1.08 1.119 63400 1.119 up up correct
IPAR.US Inter Parfums Inc 20240528 0 119.31 121.13 118.26 120.86 114825 120.86 up up correct
IPDN.US Professional Diversity Network Inc 20240528 0 0.7245 0.7245 0.6683 0.6865 46617 0.6865 down down correct
IPGP.US IPG Photonics Corporation 20240528 0 85.73 85.81 83.6 83.74 366359 83.74 down down correct
IPHA.US Innate Pharma S.A 20240528 0 2.9 2.9085 2.88 2.9085 1984 2.9085 up up correct
IPSC.US Century Therapeutics Inc. 20240528 0 3.08 3.39 3 3.3 137007 3.3 up up correct
IPW.US iPower Inc. 20240528 0 2.33 2.67 2.05 2.09 1779536 2.09 down down correct
IPWR.US Ideal Power Inc 20240528 0 7.51 7.745 7.26 7.68 22363 7.68 up up correct
IQ.US iQIYI Inc 20240528 0 4.79 4.82 4.69 4.74 8547464 4.74 down down correct
IRBT.US iRobot Corporation 20240528 0 10.02 10.258 9.5001 9.555 784224 9.555 down down correct
IRDM.US Iridium Communications Inc 20240528 0 30.23 30.26 29.16 29.58 865613 29.58 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240528 0 7.99 8.14 7.64 7.89 11335490 7.89 down down correct
IRIX.US IRIDEX Corporation 20240528 0 2.46 2.5 2.44 2.47 15729 2.47 up up correct
IRMD.US IRadimed Corporation 20240528 0 42.74 43.45 42.3 43.14 33633 43.14 up up correct
IROQ.US IF Bancorp Inc 20240528 0 16.7152 16.9 16.62 16.7185 2937 16.7185 up up correct
IRTC.US iRhythm Technologies Inc 20240528 0 90.12 90.32 86.96 87.77 281669 87.77 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240528 0 5.99 6.075 5.825 5.88 1611879 5.88 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240528 0 0.28 0.2961 0.27 0.2852 1011704 0.2852 up up correct
ISRG.US Intuitive Surgical Inc 20240528 0 403.845 405.99 398.29 401.03 964207 401.03 down down correct
ISSC.US Innovative Solutions and Support Inc 20240528 0 6.4 6.74 6.29 6.29 91796 6.29 down down correct
ISTR.US Investar Holding Corporation 20240528 0 16.04 16.22 15.81 15.86 24423 15.86 down down correct
ISUN.US iSun Inc 20240528 0 0.0759 0.09 0.07 0.07 1003543 0.07 down down correct
ITCI.US Intra 20240528 0 65.67 66.55 65.2 65.62 633790 65.62 down down correct
ITI.US Iteris Inc 20240528 0 4.58 4.645 4.56 4.6 45003 4.6 up up correct
ITIC.US Investors Title Company 20240528 0 162.54 164.415 162.54 163.95 6609 163.95 up up correct
ITOS.US iTeos Therapeutics Inc 20240528 0 17.66 17.69 16.835 17.08 525910 17.08 down down correct
ITRI.US Itron Inc 20240528 0 110.5 111 107.99 110.04 428583 110.04 down up incorrect
ITRM.US Iterum Therapeutics plc 20240528 0 1.38 1.38 1.23 1.32 217151 1.32 down up incorrect
ITRN.US Ituran Location and Control Ltd 20240528 0 26.5 27.9037 26.5 27.73 52190 27.73 up down incorrect
IVA.US Inventiva S.A 20240528 0 3.54 3.72 3.435 3.54 8531 3.54
IVAC.US Intevac Inc 20240528 0 3.96 3.96 3.75 3.9 72478 3.9 down up incorrect
IXAQU.US IX Acquisition Corp. Unit 20240528 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240528 0 2.71 2.82 2.71 2.81 19493 2.81 up down incorrect
JACK.US Jack in the Box Inc 20240528 0 53.71 55.21 53.5833 53.85 661592 53.4372 up down incorrect
JAGX.US Jaguar Health Inc 20240528 0 4.76 4.7999 4.02 4.03 1359868 4.03 down up incorrect
JAKK.US JAKKS Pacific Inc 20240528 0 18.68 19.01 18.58 18.66 73925 18.66 down up incorrect
JAMF.US Jamf Holding Corp 20240528 0 16.36 16.43 16.1 16.43 783403 16.43 up down incorrect
JAN.US JanOne Inc 20240528 0 3.35 3.35 3.015 3.16 42057 3.16 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20240528 0 46.36 47.36 43.89 47.26 578490 47.26 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20240528 0 107.07 107.08 103.6 105.06 627937 105.06 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20240528 0 157.56 158.51 156.07 158.39 601956 158.39 up up correct
JBLU.US JetBlue Airways Corporation 20240528 0 5.46 5.505 5.33 5.37 11038500 5.37 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240528 0 100.74 100.97 99.24 100.89 46070 99.8901 up up correct
JCTCF.US Jewett 20240528 0 5.4895 5.4937 5.41 5.44 3821 5.44 down down correct
JD.US JD.com Inc 20240528 0 30.29 30.47 29.32 29.89 18743400 29.89 down down correct
JFIN.US Jiayin Group Inc 20240528 0 6.59 6.74 6.51 6.69 28183 6.69 up up correct
JFU.US 9F Inc 20240528 0 2.89 3.0518 2.79 2.8 13197 2.8 down down correct
JG.US Aurora Mobile Limited 20240528 0 3.06 3.21 3.032 3.032 3787 3.032 down down correct
JJSF.US J & J Snack Foods Corp 20240528 0 162.54 162.75 159.77 161.74 64490 161.74 down down correct
JKHY.US Jack Henry & Associates Inc 20240528 0 167.92 167.92 161.865 162.57 630436 162.57 down down correct
JOUT.US Johnson Outdoors Inc 20240528 0 36 36 35.02 35.02 30294 35.02 down down correct
JPM.US PM 20240528 0 19.11 19.17 18.9601 19.016 67026 19.016 down down correct
JRSH.US Jerash Holdings (US) Inc 20240528 0 3.03 3.09 3.03 3.04 7745 2.9898 up up correct
JRVR.US James River Group Holdings Ltd 20240528 0 7.49 7.6 7.2715 7.34 330197 7.2915 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240528 0 19.13 19.29 18.8 18.8 12800 18.8 down down correct
JSPR.US Jasper Therapeutics Inc 20240528 0 24.15 24.98 23.33 23.98 130000 23.98 down down correct
JVA.US Coffee Holding Co. Inc 20240528 0 1.34 1.41 1.31 1.3201 40849 1.3201 down down correct
JWEL.US Jowell Global Ltd 20240528 0 1.15 1.1516 1.15 1.151 889 1.151 up up correct
JYNT.US The Joint Corp 20240528 0 16.53 16.53 15.26 15.93 118406 15.93 down down correct
JZXN.US Jiuzi Holdings Inc 20240528 0 0.334 0.36 0.3013 0.3322 817211 0.3322 down down correct
KALA.US Kala Pharmaceuticals Inc 20240528 0 6.5 6.64 6.2079 6.4498 58622 6.4498 down down correct
KALU.US Kaiser Aluminum Corporation 20240528 0 96.88 97.99 95.895 97.94 138746 97.94 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240528 0 11.33 11.4974 10.9292 11.08 362737 11.08 down down correct
KARO.US Karooooo Ltd 20240528 0 29.4 29.5 28.89 28.89 4061 28.89 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240528 0 1.67 1.75 1.58 1.66 88068 1.66 down down correct
KBNT.US Kubient Inc 20240528 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
KC.US Kingsoft Cloud Holdings Limited 20240528 0 2.87 2.97 2.87 2.92 836810 2.92 up up correct
KDP.US Keurig Dr Pepper Inc 20240528 0 34.01 34.15 33.64 33.71 8073007 33.71 down down correct
KE.US Kimball Electronics Inc 20240528 0 22.51 23.21 22.49 22.91 78652 22.91 up up correct
KELYA.US Kelly Services Inc 20240528 0 22.2 22.22 21.77 21.8 222725 21.8 down down correct
KELYB.US Kelly Services Inc 20240528 0 22.78 22.78 22.78 22.78 100 22.78
KEQU.US Kewaunee Scientific Corporation 20240528 0 40.3 40.3 38.88 39.9 13067 39.9 down down correct
KERNW.US Akerna Corp 20240528 0 0.003 0.0031 0.003 0.0031 1455 0.0031 up up correct
KFFB.US Kentucky First Federal Bancorp 20240528 0 3.39 3.399 3.3872 3.3872 1118 3.3872 down down correct
KFRC.US Kforce Inc 20240528 0 61.45 62.14 61.26 61.53 106667 61.53 up up correct
KHC.US The Kraft Heinz Company 20240528 0 35.71 35.78 35.01 35.05 7364096 34.6456 down down correct
KIDS.US OrthoPediatrics Corp 20240528 0 33 33.85 32.57 33.83 138015 33.83 up up correct
KINS.US Kingstone Companies Inc 20240528 0 4.96 5.09 4.72 4.8 31285 4.8 down down correct
KIRK.US Kirkland's Inc 20240528 0 2.05 2.255 1.9 2.21 1186191 2.21 up up correct
KLAC.US KLA Corporation 20240528 0 785.52 791.96 775.94 786.14 601435 786.14 up up correct
KLDO.US Kaleido Biosciences Inc 20240528 0 0.0001 0.0001 0.0001 0.0001 2784 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240528 0 47.46 47.46 46.51 46.78 287538 46.78 down down correct
KLTR.US Kaltura Inc. Common Stock 20240528 0 1.15 1.17 1.15 1.16 79832 1.16 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240528 0 5.11 5.38 5.0885 5.31 184344 5.31 up up correct
KMDA.US Kamada Ltd 20240528 0 5.15 5.24 5.12 5.24 50042 5.24 up up correct
KNDI.US Kandi Technologies Group Inc 20240528 0 2.2 2.25 2.09 2.11 138565 2.11 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240528 0 19.21 19.21 18.72 19.04 284883 19.04 down down correct
KNSL.US Kinsale Capital Group Inc 20240528 0 390 390 378.16 378.95 178237 378.8027 down down correct
KOD.US Kodiak Sciences Inc 20240528 0 3.11 3.14 2.98 3 760951 3 down down correct
KOPN.US Kopin Corporation 20240528 0 0.8295 0.8934 0.82 0.8355 1472331 0.8355 up up correct
KOSS.US Koss Corporation 20240528 0 5 5.43 4.8 5 351648 5
KPLT.US Katapult Holdings Inc 20240528 0 18.96 19.315 18.61 18.99 18753 18.99 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240528 0 0.019 0.0194 0.019 0.0194 4600 0.0194 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240528 0 0.55 0.5688 0.515 0.5335 13735 4.8019 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240528 0 1.07 1.07 0.98 0.9935 1445280 0.9935 down down correct
KRBP.US Kiromic BioPharma Inc 20240528 0 3.2 3.2 3.2 3.2 1900 3.2
KRKR.US 36Kr Holdings Inc 20240528 0 0.483 0.4961 0.42 0.479 36837 0.479 down down correct
KRMD.US Repro Med Systems Inc 20240528 0 2.2 2.2 2.1 2.12 93828 2.12 down down correct
KRNL.US Kernel Group Holdings Inc 20240528 0 11.29 11.29 10.835 10.9425 823 10.9425 down down correct
KRNLU.US Kernel Group Holdings Inc 20240528 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240528 0 0.0917 0.1162 0.0838 0.0984 147162 0.0984 up up correct
KRNT.US Kornit Digital Ltd 20240528 0 14.59 14.79 14.41 14.47 204463 14.47 down down correct
KRNY.US Kearny Financial Corp 20240528 0 5.72 5.72 5.54 5.61 245178 5.61 down down correct
KRON.US Kronos Bio Inc 20240528 0 0.7626 0.83 0.74 0.7548 557660 0.7548 down down correct
KROS.US Keros Therapeutics Inc 20240528 0 49.01 49.27 47.35 48.75 249730 48.75 down down correct
KRT.US Karat Packaging Inc 20240528 0 29.29 29.29 28.44 28.64 41336 28.64 down down correct
KRUS.US Kura Sushi USA Inc 20240528 0 97.01 97.96 96.1101 97.01 102594 97.01
KRYS.US Krystal Biotech Inc 20240528 0 164.54 164.54 155.75 159 238150 159 down down correct
KTCC.US Key Tronic Corporation 20240528 0 4.2 4.24 4.06 4.13 17312 4.13 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240528 0 21.78 22.775 21.61 21.8 1399124 21.8 up up correct
KTRA.US Kintara Therapeutics Inc 20240528 0 0.19 0.212 0.1671 0.1879 28920850 0.1879 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240528 0 6.4 6.4 6.3001 6.3001 2298 6.3001 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240528 0 0.0126 0.0127 0.0125 0.0126 16249 0.0126
KURA.US Kura Oncology Inc 20240528 0 21.49 21.75 21.09 21.49 436449 21.49
KVHI.US KVH Industries Inc 20240528 0 5.12 5.2 5.0703 5.16 57608 5.16 up up correct
KXIN.US Kaixin Auto Holdings 20240528 0 0.156 0.2055 0.1539 0.2022 6907459 0.2022 up up correct
KYMR.US Kymera Therapeutics Inc 20240528 0 34.43 34.43 33.04 33.53 481896 33.53 down down correct
KZIA.US Kazia Therapeutics Limited 20240528 0 0.275 0.29 0.2611 0.2749 187177 0.2749 down down correct
KZR.US Kezar Life Sciences Inc 20240528 0 0.701 0.7321 0.7 0.712 611638 0.712 up up correct
LAKE.US Lakeland Industries Inc 20240528 0 17.28 18.24 17.28 18.14 13105 18.14 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240528 0 119.81 119.955 117.98 118.43 288521 118.43 down down correct
LANC.US Lancaster Colony Corporation 20240528 0 184.52 185.75 181.64 184.05 96822 183.1684 down up incorrect
LAND.US Gladstone Land Corporation 20240528 0 13.37 13.5 13.26 13.35 184856 13.35 down up incorrect
LANDM.US Gladstone Land Corporation 20240528 0 24.02 24.136 24.02 24.07 2300 24.07 up down incorrect
LANDO.US Gladstone Land Corporation 20240528 0 20.12 20.4 20.12 20.33 18100 20.33 up down incorrect
LARAX.US LARAX 20240528 0 8.91 8.91 8.91 8.91 0 8.8519
LARK.US Landmark Bancorp Inc 20240528 0 19.54 19.55 19.45 19.5 2556 19.5 down up incorrect
LASR.US nLIGHT Inc 20240528 0 13.25 13.28 12.96 13.11 98061 13.11 down up incorrect
LAUR.US Laureate Education Inc 20240528 0 16.07 16.23 15.845 15.96 435591 15.96 down up incorrect
LAZR.US Luminar Technologies Inc 20240528 0 1.63 1.74 1.61 1.64 7219951 1.64 up down incorrect
LBPH.US Longboard Pharmaceuticals Inc 20240528 0 18.86 19.27 18.08 18.66 298179 18.66 down up incorrect
LBRDA.US Liberty Broadband Corporation 20240528 0 51.4 51.86 51.23 51.74 154655 51.74 up down incorrect
LBRDK.US Liberty Broadband Corporation 20240528 0 51.08 51.75 50.97 51.48 950465 51.48 up down incorrect
LBRDP.US Liberty Broadband Corporation 20240528 0 22.98 22.98 22.56 22.56 2600 22.56 down up incorrect
LBTYA.US Liberty Global plc 20240528 0 16.4 16.62 16.115 16.3 1509424 16.3 down down correct
LBTYB.US Liberty Global plc 20240528 0 18.1226 18.1226 18.1226 18.1226 223 18.1226
LBTYK.US Liberty Global plc 20240528 0 16.77 16.9025 16.445 16.67 2381438 16.67 down down correct
LCID.US Lucid Group Inc. Common Stock 20240528 0 2.82 2.88 2.73 2.735 24497400 2.735 down down correct
LCNB.US LCNB Corp 20240528 0 14.64 14.64 13.73 13.84 27975 13.6241 down down correct
LCRDX.US LCRDX 20240528 0 8.92 8.92 8.92 8.92 0 8.8562
LCRUX.US LCRUX 20240528 0 8.92 8.92 8.92 8.92 0 8.8618
LCUT.US Lifetime Brands Inc 20240528 0 10.66 10.85 10.46 10.62 121542 10.62 down down correct
LE.US Lands' End Inc 20240528 0 14.12 14.52 13.9 13.94 143815 13.94 down down correct
LECO.US Lincoln Electric Holdings Inc 20240528 0 202.5 204.26 198.75 199.37 534205 199.37 down down correct
LEDS.US SemiLEDs Corporation 20240528 0 1.43 1.5396 1.42 1.4299 14138 1.4299 down down correct
LEE.US Lee Enterprises Incorporated 20240528 0 13.65 13.65 13.08 13.25 9330 13.25 down down correct
LEGH.US Legacy Housing Corporation 20240528 0 23.73 23.76 23.24 23.33 45249 23.33 down down correct
LEGN.US Legend Biotech Corporation 20240528 0 41.62 41.905 40.76 41.68 1120462 41.68 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240528 0 46.57 46.57 46.57 46.57 0 46.57
LESL.US Leslie's Inc 20240528 0 5.2 5.47 5.15 5.43 3611258 5.43 up up correct
LEXX.US Lexaria Bioscience Corp 20240528 0 3.16 3.52 3.01 3.39 492140 3.39 up up correct
LEXXW.US Lexaria Bioscience Corp 20240528 0 1.02 1.25 0.97 1.19 2281 1.19 up up correct
LFMD.US LifeMD Inc 20240528 0 7.95 8 7.71 7.77 547028 7.77 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240528 0 21.952 21.97 21.1 21.9 1400 21.9 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20240528 0 5.75 5.825 5.63 5.75 2658064 5.75
LFUS.US Littelfuse Inc 20240528 0 260.51 261.235 256.74 257.74 75779 257.74 down down correct
LFVN.US LifeVantage Corporation 20240528 0 7.53 7.85 7.48 7.73 83908 7.6893 up up correct
LGHL.US Lion Group Holding Ltd 20240528 0 0.523 0.56 0.5005 0.511 223990 0.511 down down correct
LGHLW.US Lion Financial Group Limited 20240528 0 0.0045 0.0055 0.0045 0.0052 26763 0.0052 up up correct
LGIH.US LGI Homes Inc 20240528 0 96.2 96.4 94.31 95 248796 95 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240528 0 86.4 86.86 84.13 85.98 108100 85.98 down down correct
LGO.US Largo Resources Ltd 20240528 0 2.12 2.17 1.87 1.94 170823 1.94 down down correct
LGVN.US Longeveron Inc 20240528 0 1.1 1.15 1.03 1.07 188216 1.07 down down correct
LI.US Li Auto Inc 20240528 0 20.535 20.95 20.15 20.38 7278865 20.38 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240528 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240528 0 3.69 5.15 3.69 3.84 25175400 3.84 up up correct
LIDRW.US AEye Inc 20240528 0 0.03 0.03 0.013 0.018 422400 0.018 down down correct
LIFE.US aTyr Pharma Inc 20240528 0 1.82 1.86 1.715 1.79 208122 1.79 down down correct
LILA.US Liberty Latin America Ltd 20240528 0 8.56 8.66 8.54 8.62 209187 8.62 up up correct
LILAK.US Liberty Latin America Ltd 20240528 0 8.55 8.66 8.52 8.62 785421 8.62 up up correct
LILM.US Lilium NV 20240528 0 0.93 0.935 0.861 0.934 8512200 0.934 up up correct
LILMW.US Lilium Equity Warrants 20240528 0 0.12 0.124 0.1 0.11 51500 0.11 down down correct
LINC.US Lincoln Educational Services Corporation 20240528 0 11.93 11.95 11.74 11.87 58767 11.87 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240528 0 8.19 8.225 7.84 7.91 249267 7.91 down down correct
LINK.US Interlink Electronics Inc 20240528 0 5 5 4.65 4.65 17177 4.65 down down correct
LIQT.US LiqTech International Inc 20240528 0 2.67 2.76 2.67 2.68 6177 2.68 up up correct
LITE.US Lumentum Holdings Inc 20240528 0 46.6 46.635 44.83 44.88 1037502 44.88 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240528 0 0.84 0.89 0.801 0.875 47309 0.875 up up correct
LIVE.US Live Ventures Incorporated 20240528 0 24.9 25.48 24.3 25.48 12756 25.48 up up correct
LIVN.US LivaNova PLC 20240528 0 59.62 60.165 59.355 60.04 471326 60.04 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240528 0 2.38 2.4664 2.31 2.31 1904 2.31 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240528 0 0.084 0.084 0.084 0.084 100 0.084
LKCO.US Luokung Technology Corp 20240528 0 0.7 0.7 0.6538 0.7 37089 0.7
LKFN.US Lakeland Financial Corporation 20240528 0 61.46 61.8 60.64 61.03 85480 61.03 down up incorrect
LKQ.US LKQ Corporation 20240528 0 42.87 43.66 42.78 42.98 1579663 42.98 up down incorrect
LMAT.US LeMaitre Vascular Inc 20240528 0 79.88 80.44 79.2377 80.17 95305 80.17 up down incorrect
LMB.US Limbach Holdings Inc 20240528 0 58.17 58.63 57.21 58.43 136634 58.43 up down incorrect
LMFA.US LM Funding America Inc 20240528 0 3.44 3.44 3.1 3.16 80696 3.16 down up incorrect
LMNR.US Limoneira Company 20240528 0 20.03 20.9 19.94 20.32 46715 20.32 up down incorrect
LNSR.US LENSAR Inc 20240528 0 4.09 4.5 3.94 4.5 25962 4.5 up up correct
LNT.US Alliant Energy Corporation 20240528 0 50.15 50.53 49.78 49.87 1405803 49.87 down down correct
LNTH.US Lantheus Holdings Inc 20240528 0 78.43 80.31 77.1 79.44 710672 79.44 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240528 0 5.34 5.34 5.2001 5.27 13036 5.27 down down correct
LOB.US Live Oak Bancshares Inc 20240528 0 34.26 34.385 33.46 33.57 122710 33.5403 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240528 0 10.54 10.61 10.4 10.46 121015 10.46 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20240528 0 5.21 5.54 5.21 5.39 417200 5.39 up down incorrect
LOGI.US Logitech International S.A 20240528 0 95.75 95.81 94.94 95.43 361123 95.43 down up incorrect
LOOP.US Loop Industries Inc 20240528 0 2.51 2.79 2.51 2.55 43194 2.55 up down incorrect
LOPE.US Grand Canyon Education Inc 20240528 0 145.01 145.59 143.505 144.84 141414 144.84 down up incorrect
LOVE.US The Lovesac Company 20240528 0 26.49 28.38 26.44 28.16 321421 28.16 up down incorrect
LPCN.US Lipocine Inc 20240528 0 6.76 6.96 6.6124 6.63 28439 6.63 down up incorrect
LPLA.US LPL Financial Holdings Inc 20240528 0 285.11 286.06 281.3 282.85 518452 282.85 down up incorrect
LPRO.US Open Lending Corporation 20240528 0 6.57 6.6 6.2 6.26 409124 6.26 down up incorrect
LPSN.US LivePerson Inc 20240528 0 0.7 0.7196 0.6304 0.6581 2399314 0.6581 down up incorrect
LPTH.US LightPath Technologies Inc 20240528 0 1.29 1.3402 1.29 1.3 15819 1.3 up down incorrect
LPTX.US Leap Therapeutics Inc 20240528 0 2.44 2.4694 2.2332 2.28 159475 2.28 down up incorrect
LQDA.US Liquidia Corporation 20240528 0 12.4 12.55 11.69 12.29 1028964 12.29 down up incorrect
LQDT.US Liquidity Services Inc 20240528 0 19.39 19.42 18.99 19.15 75106 19.15 down up incorrect
LRCX.US Lam Research Corporation 20240528 0 975 975.7199 958.59 971.26 994169 971.26 down down correct
LRFC.US Logan Ridge Finance Corp 20240528 0 22.48 22.48 22.48 22.48 439 22.48
LRMR.US Larimar Therapeutics Inc 20240528 0 7.09 7.56 7 7.38 426261 7.38 up up correct
LSBK.US Lake Shore Bancorp Inc 20240528 0 12.79 12.84 12.79 12.79 2406 12.79
LSCC.US Lattice Semiconductor Corporation 20240528 0 77.07 78.245 76.05 77.49 1478325 77.49 up up correct
LSEA.US Landsea Homes Corporation 20240528 0 10.49 10.54 10.21 10.35 177691 10.35 down down correct
LSEAW.US Landsea Homes Corporation 20240528 0 0.22 0.2399 0.21 0.2299 14554 0.2299 up up correct
LSTR.US Landstar System Inc 20240528 0 180.08 180.08 177.44 178.17 262245 178.17 down down correct
LSXMA.US The Liberty SiriusXM Group 20240528 0 22.48 22.81 22.395 22.51 698300 22.51 up up correct
LSXMB.US The Liberty SiriusXM Group 20240528 0 23.558 23.558 23.558 23.558 100 23.558
LSXMK.US The Liberty SiriusXM Group 20240528 0 22.43 22.78 22.355 22.48 1731900 22.48 up up correct
LTAFX.US Altst Strgs Fd A 20240528 0 16.16 16.16 16.16 16.16 0 16.16
LTBR.US Lightbridge Corporation 20240528 0 2.84 2.87 2.68 2.74 179512 2.74 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240528 0 15.27 15.27 15.27 15.27 0 15.27
LTCH.US Latch Inc 20240528 0 0.43 0.45 0.41 0.42 79400 0.42 down down correct
LTCHW.US Latch Inc 20240528 0 0.005 0.005 0.005 0.005 883 0.005
LTIFX.US LTIFX 20240528 0 16.36 16.36 16.36 16.36 0 16.36
LTRN.US Lantern Pharma Inc 20240528 0 6.3 6.59 6.16 6.18 90113 6.18 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240528 0 0.57 0.6 0.57 0.585 108800 0.585 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240528 0 5.41 5.41 5.41 5.41 100 5.41
LTRX.US Lantronix Inc 20240528 0 3.83 3.8999 3.71 3.74 280409 3.74 down down correct
LTRYW.US Lottery Com 20240528 0 0.0139 0.0139 0.0138 0.0139 1337 0.0139
LUCD.US Lucid Diagnostics Inc. Common Stock 20240528 0 0.9444 0.9444 0.9 0.9023 101639 0.9023 down down correct
LULU.US Lululemon Athletica Inc 20240528 0 304 304.42 293.03 295.25 2845600 295.25 down down correct
LUMO.US Lumos Pharma Inc 20240528 0 2.42 2.4393 2.3 2.31 22403 2.31 down down correct
LUNA.US Luna Innovations Incorporated 20240528 0 3.12 3.425 3.095 3.33 727086 3.33 up up correct
LUNG.US Pulmonx Corporation 20240528 0 8.16 8.17 7.81 8.01 185529 8.01 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240528 0 1.87 1.92 1.83 1.9 13795 1.9 up up correct
LVO.US LiveOne Inc 20240528 0 1.8 1.8 1.69 1.7 224466 1.7 down down correct
LVTX.US Lava Therapeutics B.V 20240528 0 2.58 2.705 2.38 2.39 145993 2.39 down down correct
LWAY.US Lifeway Foods Inc 20240528 0 15.73 16.04 14.85 15.25 268930 15.25 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240528 0 3.5 3.55 3.35 3.36 615167 3.36 down down correct
LX.US LexinFintech Holdings Ltd 20240528 0 1.87 1.91 1.83 1.86 843122 1.86 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240528 0 0.366 0.378 0.317 0.342 240000 0.342 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240528 0 1.6 1.7 1.59 1.69 2908601 1.69 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240528 0 2.82 2.85 2.7 2.75 295942 2.75 down down correct
LYFT.US Lyft Inc 20240528 0 15.81 15.873 15.485 15.68 6993502 15.68 down down correct
LYRA.US Lyra Therapeutics Inc 20240528 0 0.3267 0.338 0.3205 0.3335 1635820 0.3335 up up correct
LYTS.US LSI Industries Inc 20240528 0 16.11 16.11 15.65 15.83 96186 15.83 down down correct
LZ.US LegalZoom.com Inc 20240528 0 8.67 8.78 8.48 8.54 2127649 8.54 down down correct
MACA.US Moringa Acquisition Corp 20240528 0 11.25 11.25 11.25 11.25 20 11.25
MACAU.US Moringa Acquisition Corp 20240528 0 10.97 10.97 10.97 10.97 0 10.97
MACAW.US Moringa Acquisition Corp 20240528 0 0.09 0.09 0.0899 0.09 6897 0.09
MANH.US Manhattan Associates Inc 20240528 0 228.1 229.9 223.53 225.79 263239 225.79 down down correct
MAPS.US WM Technology Inc 20240528 0 0.9 0.99 0.9 0.944 1476520 0.944 up up correct
MAPSW.US WM Technology Inc 20240528 0 0.06 0.0747 0.0599 0.0604 73204 0.0604 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240528 0 11.03 11.07 11.03 11.04 1100 11.04 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20240528 0 11.07 11.07 11.07 11.07 2 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240528 0 0.0223 0.0224 0.012 0.012 20124 0.012 down down correct
MAR.US Marriott International Inc 20240528 0 234.82 237.61 232.98 234.14 993800 234.14 down down correct
MARA.US Marathon Digital Holdings Inc 20240528 0 21.15 22.27 20.15 20.73 49579900 20.73 down down correct
MARK.US Remark Holdings Inc 20240528 0 0.137 0.1625 0.127 0.1361 1071969 0.1361 down down correct
MARPS.US Marine Petroleum Trust 20240528 0 4.16 4.3 4.1 4.16 8566 4.1055
MASI.US Masimo Corporation 20240528 0 127 128.745 125.99 127.18 706319 127.18 up up correct
MASS.US 908 Devices Inc 20240528 0 6.54 6.72 6.42 6.64 277940 6.64 up up correct
MAT.US Mattel Inc 20240528 0 17.58 17.735 17.38 17.72 4371392 17.72 up up correct
MATW.US Matthews International Corporation 20240528 0 28.44 28.76 28.14 28.25 120163 28.25 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240528 0 3.07 3.33 3.02 3.2 2617874 3.2 up up correct
MBCN.US Middlefield Banc Corp 20240528 0 22.43 22.76 21.9 21.91 10291 21.7054 down up incorrect
MBIN.US Merchants Bancorp 20240528 0 40.95 41.23 40.18 40.56 252651 40.56 down up incorrect
MBINN.US Merchants Bancorp 20240528 0 20.35 20.35 20.3 20.31 3100 20.31 down up incorrect
MBINO.US Merchants Bancorp 20240528 0 24.65 24.76 24.62 24.76 10500 24.76 up down incorrect
MBIO.US Mustang Bio Inc 20240528 0 0.2209 0.26 0.16 0.1885 13677320 0.1885 down up incorrect
MBNKP.US Medallion Bank 20240528 0 25.17 25.17 24.6 24.6 1300 24.6 down up incorrect
MBOT.US Microbot Medical Inc 20240528 0 1.02 1.04 1.01 1.02 42309 1.02
MBRX.US Moleculin Biotech Inc 20240528 0 4.95 5.115 4.5 4.58 32452 4.58 down up incorrect
MBUU.US Malibu Boats Inc 20240528 0 36.2 37.22 36.07 36.34 255944 36.34 up down incorrect
MBWM.US Mercantile Bank Corporation 20240528 0 38.34 38.34 37.49 37.81 30868 37.4544 down up incorrect
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240528 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240528 0 10.51 10.51 10.51 10.51 19 10.51
MCBC.US Macatawa Bank Corporation 20240528 0 14.12 14.12 13.95 14.05 76448 14.05 down down correct
MCBS.US MetroCity Bankshares Inc 20240528 0 25.02 25.02 24.235 24.54 15776 24.54 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240528 0 21.4 21.925 21.2 21.24 133983 21.24 down down correct
MCHP.US Microchip Technology Incorporated 20240528 0 97.58 98.99 97.1 98.82 4616973 98.82 up up correct
MCHX.US Marchex Inc 20240528 0 1.4852 1.4934 1.44 1.44 49421 1.44 down down correct
MCRB.US Seres Therapeutics Inc 20240528 0 0.94 0.9749 0.9088 0.9295 2189656 0.9295 down down correct
MCRI.US Monarch Casino & Resort Inc 20240528 0 66.22 66.55 65.36 65.63 147344 65.3344 down down correct
MDB.US MongoDB Inc 20240528 0 349.51 349.51 332.5 335.86 1717444 335.86 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240528 0 233.55 233.55 222.72 223.29 808191 223.29 down down correct
MDGS.US Medigus Ltd 20240528 0 2.13 2.23 2.13 2.17 35432 2.17 up up correct
MDIA.US MediaCo Holding Inc 20240528 0 1.17 1.2064 1.1 1.12 56702 1.12 down down correct
MDJH.US MDJM Ltd 20240528 0 1.24 1.29 1.24 1.24 5238 1.24
MDLZ.US Mondelez International Inc 20240528 0 67.93 68.37 67.12 67.57 6177700 67.57 down down correct
MDRR.US Medalist Diversified REIT Inc 20240528 0 5.9 5.9 5.795 5.85 1082 5.85 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20240528 0 24.74 24.74 24.74 24.74 200 24.74
MDRX.US Allscripts Healthcare Solutions Inc 20240528 0 7.6 8.8 7.6 8.75 5134105 8.75 up down incorrect
MDWD.US MediWound Ltd 20240528 0 16.53 18.055 16.53 17.79 118326 17.79 up down incorrect
MDXG.US MiMedx Group Inc 20240528 0 7.78 7.81 7.49 7.51 906310 7.51 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20240528 0 2.8 2.85 2.76 2.77 45042 2.77 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20240528 0 0.53 0.5473 0.52 0.544 3029179 0.544 up down incorrect
MEDP.US Medpace Holdings Inc 20240528 0 395 397.545 390.24 390.81 170029 390.81 down up incorrect
MEDS.US TRxADE HEALTH Inc 20240528 0 5.6 6 5.6 5.9 4863 5.9 up down incorrect
MEIP.US MEI Pharma Inc 20240528 0 3.1 3.125 3.0657 3.0657 5017 3.0657 down up incorrect
MELI.US MercadoLibre Inc 20240528 0 1693.57 1708.549 1680.05 1708 254784 1708 up down incorrect
MEOH.US Methanex Corporation 20240528 0 52.86 53.73 52.86 53.12 271101 53.12 up up correct
MERC.US Mercer International Inc 20240528 0 10.12 10.205 9.84 9.87 218784 9.87 down down correct
MESA.US Mesa Air Group Inc 20240528 0 1.17 1.17 1.12 1.13 167330 1.13 down down correct
MESO.US Mesoblast Limited 20240528 0 8.6 8.66 8.31 8.52 295059 8.52 down down correct
METC.US Ramaco Resources Inc 20240528 0 14.34 14.48 14.19 14.27 505124 14.1294 down down correct
METCL.US METCL 20240528 0 25.55 25.55 25.55 25.55 2300 25.55
MFH.US Mercurity Fintech Holding Inc 20240528 0 1.49 1.5 1.47 1.47 3028 1.47 down down correct
MFIN.US Medallion Financial Corp 20240528 0 7.99 8.46 7.92 8.33 171697 8.33 up up correct
MGEE.US MGE Energy Inc 20240528 0 78.36 78.86 77.96 78.13 103100 77.702 down down correct
MGIC.US Magic Software Enterprises Ltd 20240528 0 10.58 11.06 10.5386 10.93 74988 10.93 up up correct
MGNI.US Magnite Inc 20240528 0 12.85 12.85 12.385 12.47 1903233 12.47 down down correct
MGNX.US MacroGenics Inc 20240528 0 4.6 4.7 4.26 4.34 1350684 4.34 down down correct
MGPI.US MGP Ingredients Inc 20240528 0 75.32 76.32 74.4139 75.41 174117 75.41 up up correct
MGRC.US McGrath RentCorp 20240528 0 110.47 111.28 110.21 110.24 92991 110.24 down down correct
MGTX.US MeiraGTx Holdings plc 20240528 0 5.3 5.39 5.05 5.14 183032 5.14 down down correct
MGYR.US Magyar Bancorp Inc 20240528 0 11.105 11.105 11.0997 11.0999 1503 11.0999 down down correct
MHLD.US Maiden Holdings Ltd 20240528 0 2.09 2.09 2 2.01 55165 2.01 down down correct
MIDD.US The Middleby Corporation 20240528 0 125.18 125.46 122.64 123.09 450861 123.09 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240528 0 1.36 1.3999 1.195 1.26 317874 1.26 down down correct
MIND.US MIND Technology Inc 20240528 0 4.45 4.45 4.252 4.3837 990 4.3837 down down correct
MINDP.US MIND Technology Inc 20240528 0 13.94 13.95 13.55 13.86 5200 13.86 down down correct
MINM.US Minim Inc. Common Stock 20240528 0 3.86 4.15 3.62 3.72 110894 3.72 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20240528 0 24.75 25.06 24.4 24.76 779083 24.76 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240528 0 1.75 1.75 1.64 1.65 203422 1.65 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240528 0 10.85 10.85 10.85 10.85 100 10.85
MITAU.US Coliseum Acquisition Corp. Unit 20240528 0 10.76 10.76 10.76 10.76 1202 10.76
MITK.US Mitek Systems Inc 20240528 0 12.85 12.98 12.57 12.59 318647 12.59 down down correct
MKSI.US MKS Instruments Inc 20240528 0 132.65 132.65 129.45 130.78 595375 130.78 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240528 0 1.46 1.5 1.3455 1.395 132831 1.395 down down correct
MKTX.US MarketAxess Holdings Inc 20240528 0 215.6 215.78 205.33 206.35 448407 206.35 down down correct
MLAB.US Mesa Laboratories Inc 20240528 0 113.15 114.4 110.7 114.25 29413 114.0846 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240528 0 8.03 8.08 7.72 7.74 2120554 7.74 down down correct
MLKN.US MillerKnoll Inc 20240528 0 26.99 27.05 26.61 26.67 302742 26.4864 down down correct
MMAT.US Meta Materials Inc 20240528 0 3.22 3.35 3.03 3.29 376255 3.29 up up correct
MMLP.US Martin Midstream Partners L.P 20240528 0 3.07 3.18 3.07 3.15 106017 3.15 up up correct
MMSI.US Merit Medical Systems Inc 20240528 0 82.01 82.17 81.06 81.5 156969 81.5 down down correct
MMYT.US MakeMyTrip Limited 20240528 0 79.99 80.8101 76.22 77.89 661471 77.89 down down correct
MNDO.US MIND C.T.I. Ltd 20240528 0 1.88 1.88 1.86 1.87 50231 1.87 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240528 0 243.79 247.9899 240.32 240.54 999181 240.54 down down correct
MNKD.US MannKind Corporation 20240528 0 4.79 4.85 4.61 4.63 1966483 4.63 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240528 0 8.3 8.48 8.15 8.355 943128 8.355 up up correct
MNOV.US MediciNova Inc 20240528 0 1.32 1.38 1.3 1.3206 56975 1.3206 up up correct
MNPR.US Monopar Therapeutics Inc 20240528 0 0.602 0.6244 0.6 0.62 16324 0.62 up up correct
MNRO.US Monro Inc 20240528 0 23.79 23.94 23.34 23.74 1137235 23.4726 down down correct
MNSB.US MainStreet Bancshares Inc 20240528 0 17.32 17.32 16.72 16.82 34184 16.82 down down correct
MNSBP.US MainStreet Bancshares Inc 20240528 0 22.25 22.25 22.01 22.15 5325 22.15 down down correct
MNST.US Monster Beverage Corporation 20240528 0 52.5 52.5 51.42 51.65 10855720 51.65 down down correct
MNTK.US Montauk Renewables Inc 20240528 0 5.26 5.33 5.18 5.31 297813 5.31 up up correct
MNTS.US Momentus Inc 20240528 0 0.53 0.5354 0.5 0.5264 145630 0.5264 down down correct
MNTSW.US Momentus Inc 20240528 0 0.0052 0.0089 0.0051 0.0089 48520 0.0089 up up correct
MNTX.US Manitex International Inc 20240528 0 6.2 6.67 5.98 6.36 149966 6.36 up up correct
MODV.US ModivCare Inc 20240528 0 27.96 28.24 27.37 27.65 190346 27.65 down down correct
MOFG.US MidWestOne Financial Group Inc 20240528 0 21.49 21.74 21.31 21.62 47559 21.3751 up up correct
MOGO.US Mogo Inc 20240528 0 1.73 1.73 1.63 1.64 59012 1.64 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240528 0 3.8 3.8 3.8 3.8 107 3.8
MOMO.US Momo Inc 20240528 0 5.35 5.3799 4.79 4.84 9618137 4.84 down down correct
MOR.US MorphoSys AG 20240528 0 18.3 18.6 18.3 18.55 38361 18.55 up up correct
MORF.US Morphic Holding Inc 20240528 0 31.21 31.646 30.56 30.775 378419 30.775 down down correct
MORN.US Morningstar Inc 20240528 0 296.67 296.73 290.0833 291.94 90977 291.94 down down correct
MOTS.US Motus GI Holdings Inc 20240528 0 0.15 0.1597 0.1499 0.15 98047 0.15
MOVE.US Movano Inc 20240528 0 0.45 0.45 0.4065 0.4101 128552 0.4101 down down correct
MPAA.US Motorcar Parts of America Inc 20240528 0 5.35 5.42 5.21 5.33 76117 5.33 down down correct
MPB.US Mid Penn Bancorp Inc 20240528 0 21.73 21.82 21.32 21.62 35829 21.62 down down correct
MPWR.US Monolithic Power Systems Inc 20240528 0 761.02 765.78 749.41 759.58 465439 759.58 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240528 0 5.42 5.575 5.32 5.54 8127954 5.54 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20240528 0 1.07 1.08 0.8 0.9 865300 0.9 down down correct
MRAM.US Everspin Technologies Inc 20240528 0 6 6.09 5.945 6.06 148026 6.06 up up correct
MRBK.US Meridian Corporation 20240528 0 9.81 10 9.8 9.98 12724 9.98 up up correct
MRCC.US Monroe Capital Corporation 20240528 0 7.36 7.48 7.3502 7.48 75582 7.48 up up correct
MRCY.US Mercury Systems Inc 20240528 0 31.35 31.93 31.03 31.26 409656 31.26 down down correct
MREO.US Mereo BioPharma Group plc 20240528 0 3.08 3.53 3 3.35 2879503 3.35 up up correct
MRIN.US Marin Software Incorporated 20240528 0 2.69 2.705 2.6 2.65 72759 2.65 down down correct
MRKR.US Marker Therapeutics Inc 20240528 0 4.14 4.27 3.86 3.93 12991 3.93 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240528 0 5.35 5.42 5.35 5.42 904 5.42 up up correct
MRNA.US Moderna Inc 20240528 0 161.64 164.725 148.5 153.2 6636500 153.2 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20240528 0 1.38 1.58 1.375 1.5 1963520 1.5 up up correct
MRSN.US Mersana Therapeutics Inc 20240528 0 2.38 2.42 2.27 2.4 1454677 2.4 up up correct
MRTN.US Marten Transport Ltd 20240528 0 17.66 17.755 17.53 17.61 282096 17.61 down down correct
MRUS.US Merus N.V 20240528 0 58.99 59.11 53 54.87 3858584 54.87 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240528 0 10.96 11.16 10.76 10.78 1014778 10.78 down down correct
MRVL.US Marvell Technology Inc 20240528 0 77 78.44 76.0901 78.33 12410840 78.33 up up correct
MS.US PO 20240528 0 18.88 18.9799 18.85 18.88 80963 18.88
MSBI.US Midland States Bancorp Inc 20240528 0 22.92 23.03 22.71 22.9 49052 22.9 down down correct
MSEX.US Middlesex Water Company 20240528 0 54 54 50.75 51.14 185344 51.14 down down correct
MSFIX.US The Multi 20240528 0 11.33 11.33 11.33 11.33 0 11.33
MSFT.US Microsoft Corporation 20240528 0 429.63 430.82 426.6 430.32 15718000 430.32 up up correct
MSGM.US Motorsport Games Inc 20240528 0 2.52 2.76 2.52 2.62 3846 2.62 up up correct
MSTR.US MicroStrategy Incorporated 20240528 0 1650 1691.55 1610.02 1675.35 1079936 1675.35 up up correct
MSVB.US Mid 20240528 0 14.2 14.3 14.2 14.25 4100 14.25 up up correct
MTC.US Mmtec Inc 20240528 0 0.473 0.4766 0.37 0.4315 18228980 0.4315 down down correct
MTCH.US Match Group Inc 20240528 0 29.26 30.12 29.25 29.35 4486737 29.35 up up correct
MTEM.US Molecular Templates Inc 20240528 0 1.29 1.3 1.2 1.26 18666 1.26 down down correct
MTLS.US Materialise NV 20240528 0 5.2 5.2 5.1 5.11 53991 5.11 down down correct
MTRX.US Matrix Service Company 20240528 0 11.35 11.35 10.86 10.95 277099 10.95 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240528 0 103.12 105.2 101.95 104.53 541814 104.53 up up correct
MTTR.US Matterport Inc 20240528 0 4.41 4.418 4.36 4.37 2630352 4.37 down down correct
MU.US Micron Technology Inc 20240528 0 131.755 133.3 129.27 132.67 14142960 132.67 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240528 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240528 0 4.37 4.489 4.08 4.17 1197036 4.17 down down correct
MVBF.US MVB Financial Corp 20240528 0 18.15 18.17 17.72 18.1 20578 17.9325 down down correct
MVIS.US MicroVision Inc 20240528 0 1.17 1.2 1.13 1.15 1442300 1.15 down down correct
MVST.US Microvast Holdings Inc 20240528 0 0.3549 0.3575 0.3115 0.3298 5540869 0.3298 down down correct
MVSTW.US Microvast Holdings Inc 20240528 0 0.031 0.031 0.028 0.0281 143720 0.0281 down down correct
MXCT.US MaxCyte Inc. 20240528 0 4.55 4.86 4.45 4.83 538783 4.83 up up correct
MYFW.US First Western Financial Inc 20240528 0 18.05 18.05 17.41 17.43 13696 17.43 down down correct
MYGN.US Myriad Genetics Inc 20240528 0 23.39 23.82 22.68 23.32 417034 23.32 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240528 0 2.06 2.06 1.99 2.01 29635 2.01 down down correct
MYNA.US Mynaric AG American Depository Shares 20240528 0 4.799 5.1 4.54 4.54 4923 4.54 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240528 0 0.6182 0.76 0.615 0.76 412741 0.76 up up correct
MYPS.US Playstudios Inc 20240528 0 2.34 2.36 2.275 2.29 170252 2.29 down down correct
MYPSW.US MYPSW 20240528 0 0.056 0.056 0.056 0.056 100 0.056
MYRG.US MYR Group Inc 20240528 0 160 160 155.98 156.93 51587 156.93 down down correct
MYSZ.US My Size Inc 20240528 0 3.86 3.8824 3.47 3.56 52032 3.56 down down correct
NAII.US Natural Alternatives International Inc 20240528 0 6.49 6.638 6.4 6.55 4283 6.55 up up correct
NAOV.US NanoVibronix Inc 20240528 0 0.803 0.8364 0.7701 0.7762 45091 0.7762 down down correct
NARI.US Inari Medical Inc 20240528 0 49.95 50.9 49.04 50.24 1592150 50.24 up up correct
NATH.US Nathan's Famous Inc 20240528 0 68.49 68.88 68.48 68.88 5000 68.88 up up correct
NATR.US Nature's Sunshine Products Inc 20240528 0 15.24 15.37 14.995 15.24 162863 15.24
NAUT.US Nautilus Biotechnology Inc 20240528 0 2.68 2.68 2.555 2.58 91559 2.58 down down correct
NAVI.US Navient Corporation 20240528 0 15.16 15.17 14.8 14.845 714506 14.6826 down down correct
NBIX.US Neurocrine Biosciences Inc 20240528 0 140.75 141.725 139.07 140.48 569364 140.48 down down correct
NBN.US Northeast Bank 20240528 0 59.98 59.98 58.04 58.15 17545 58.15 down down correct
NBST.US Newbury Street Acquisition Corporation 20240528 0 10.86 10.86 10.86 10.86 1 10.86
NBSTU.US Newbury Street Acquisition Corporation 20240528 0 11.27 11.27 11.27 11.27 0 11.27
NBTB.US NBT Bancorp Inc 20240528 0 37.14 37.1625 36.4 36.54 117155 36.2255 down down correct
NBTX.US Nanobiotix S.A 20240528 0 6.43 6.6 6.38 6.6 11343 6.6 up up correct
NCMI.US National CineMedia Inc 20240528 0 5.54 5.9 5.51 5.62 1064223 5.62 up up correct
NCNA.US NuCana plc 20240528 0 3.85 3.85 3.53 3.63 6703 3.63 down down correct
NCNO.US nCino Inc 20240528 0 30.46 30.64 30.06 30.51 857800 30.51 up up correct
NCSM.US NCS Multistage Holdings Inc 20240528 0 18.69 18.69 17.935 18.14 1734 18.14 down down correct
NCTY.US The9 Limited 20240528 0 8.2 8.25 7.21 7.53 65626 7.53 down down correct
NDAQ.US Nasdaq Inc 20240528 0 62.045 62.045 60.0603 60.2 1959645 60.2 down down correct
NDLS.US Noodles & Company 20240528 0 1.87 1.925 1.81 1.86 229025 1.86 down down correct
NDRA.US ENDRA Life Sciences Inc 20240528 0 0.29 0.29 0.2506 0.2748 41748 0.2748 down up incorrect
NDSN.US Nordson Corporation 20240528 0 237.94 238.66 233.09 233.58 311405 233.58 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240528 0 16.7388 17.252 16.7388 17.05 24384 17.05 up down incorrect
NEGG.US Newegg Commerce Inc 20240528 0 1 1.02 0.98 0.999 452225 0.999 down up incorrect
NEO.US NeoGenomics Inc 20240528 0 14.3 14.46 14.075 14.13 490869 14.13 down up incorrect
NEOG.US Neogen Corporation 20240528 0 13.42 13.728 13.235 13.52 1153109 13.52 up down incorrect
NEON.US Neonode Inc 20240528 0 2.44 3.08 2.44 2.9 255191 2.9 up down incorrect
NEPH.US Nephros Inc 20240528 0 2.2 2.23 2.1848 2.19 13007 2.19 down up incorrect
NERV.US Minerva Neurosciences Inc 20240528 0 2.43 2.515 2.35 2.44 32794 2.44 up up correct
NESR.US National Energy Services Reunited Corp 20240528 0 9.89 9.9 9.5 9.7 7273 9.7 down down correct
NEWT.US Newtek Business Services Corp 20240528 0 13.33 13.53 13.19 13.33 107287 13.33
NEXI.US NexImmune Inc 20240528 0 3.18 3.18 3.02 3.02 7496 3.02 down down correct
NEXT.US NextDecade Corporation 20240528 0 7.3 7.355 6.89 6.93 2737957 6.93 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240528 0 9 9.09 8.865 8.95 194013 8.95 down down correct
NFE.US New Fortress Energy Inc 20240528 0 25.2 25.76 24.84 24.96 1689896 24.96 down down correct
NFLX.US Netflix Inc 20240528 0 647.05 649.75 643.03 649 2609451 649 up up correct
NFYS.US UN 20240528 0 10.94 10.94 10.94 10.94 0 10.94
NHTC.US Natural Health Trends Corp 20240528 0 7 7.09 6.95 7.03 30422 7.03 up up correct
NICE.US NICE Ltd 20240528 0 191.23 195.85 189.42 191.33 461819 191.33 up up correct
NICHX.US NICHX 20240528 0 27.58 27.58 27.58 27.58 0 27.58
NICK.US Nicholas Financial Inc 20240528 0 6.64 6.7265 6.56 6.7 1740 6.7 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240528 0 5.0157 5.83 5.0157 5.05 44074 5.05 up up correct
NIU.US Niu Technologies 20240528 0 2.05 2.107 2.01 2.07 148716 2.07 up up correct
NKLA.US Nikola Corporation 20240528 0 0.5405 0.541 0.5118 0.5144 80886258 0.5144 down down correct
NKSH.US National Bankshares Inc 20240528 0 30.53 31.58 29.2324 29.86 36716 29.86 down down correct
NKTR.US Nektar Therapeutics 20240528 0 1.71 1.71 1.34 1.5 2736942 1.5 down down correct
NKTX.US Nkarta Inc 20240528 0 6.44 6.755 6.29 6.47 564097 6.47 up up correct
NLSP.US NLS Pharmaceutics AG 20240528 0 0.1741 0.1839 0.1618 0.1745 5058467 0.1745 up up correct
NLSPW.US NLS Pharmaceutics AG 20240528 0 0.035 0.035 0.035 0.035 1300 0.035
NMFC.US New Mountain Finance Corporation 20240528 0 12.63 12.64 12.57 12.61 279384 12.61 down down correct
NMIH.US NMI Holdings Inc 20240528 0 32.79 32.81 32.39 32.43 373560 32.43 down down correct
NMRD.US Nemaura Medical Inc 20240528 0 0.05 0.055 0.05 0.055 37600 0.055 up up correct
NMRK.US Newmark Group Inc 20240528 0 10.5 10.6096 10.07 10.2 599823 10.2 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240528 0 1.04 1.04 0.98 0.9849 261814 0.9849 down down correct
NNAVW.US NextNav Inc. Warrant 20240528 0 3.11 3.66 3.05 3.2 230536 3.2 up up correct
NNBR.US NN Inc 20240528 0 3.35 3.35 3.1 3.21 235514 3.21 down down correct
NNDM.US Nano Dimension Ltd 20240528 0 2.64 2.74 2.64 2.69 1378900 2.69 up up correct
NNOX.US Nano 20240528 0 8.09 8.54 7.2278 8.49 1715400 8.49 up up correct
NODK.US NI Holdings Inc 20240528 0 15.39 15.51 15.25 15.25 7860 15.25 down down correct
NOTV.US Inotiv Inc 20240528 0 2.03 2.145 1.955 2.11 354363 2.11 up up correct
NOVT.US Novanta Inc 20240528 0 165.82 166.7 161.97 162.91 59513 162.91 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240528 0 12 12 12 12 100 12
NOVVR.US Nova Vision Acquisition Corp. Rights 20240528 0 0.1863 0.1863 0.1863 0.1863 100 0.1863
NOVVU.US Nova Vision Acquisition Corp. Unit 20240528 0 11.38 11.38 11.38 11.38 100 11.38
NOVVW.US Nova Vision Acquisition Corp. Warrant 20240528 0 0.0466 0.0466 0.0306 0.0306 0 0.0306 down down correct
NPABU.US New Providence Acquisition Corp. II Unit 20240528 0 11.07 12.09 11.07 12.07 24178 12.07 up up correct
NPCE.US NeuroPace Inc 20240528 0 7.58 7.88 6.75 7.09 106888 7.09 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240528 0 4.09 4.45 3.96 4.17 38509 4.17 up up correct
NRC.US National Research Corporation 20240528 0 30.45 30.79 29.0888 30.12 74179 30.12 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240528 0 13.8 14.01 13.7778 13.85 254700 13.85 up up correct
NRIM.US Northrim BanCorp Inc 20240528 0 54.69 55.54 54.69 54.9 11501 54.2862 up up correct
NRIX.US Nurix Therapeutics Inc 20240528 0 15.42 15.85 14.97 15.54 579402 15.54 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240528 0 16.77 16.77 16.77 16.77 0 16.6515
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240528 0 16.97 16.97 16.97 16.97 0 16.8623
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240528 0 17 17 17 17 0 16.8779
NRXP.US NRx Pharmaceuticals Inc 20240528 0 3.97 4.0286 3.76 3.83 133621 3.83 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240528 0 0.1078 0.1078 0.0833 0.0833 3805 0.0833 down down correct
NSIT.US Insight Enterprises Inc 20240528 0 208.5 210.7399 204.05 205.62 147744 205.62 down down correct
NSPR.US InspireMD Inc 20240528 0 2.56 2.75 2.56 2.65 100011 2.65 up up correct
NSSC.US Napco Security Technologies Inc 20240528 0 51.11 52.15 50.38 51.76 811078 51.6558 up up correct
NSYS.US Nortech Systems Incorporated 20240528 0 12.3 12.449 11.37 11.68 14935 11.68 down down correct
NTAP.US NetApp Inc 20240528 0 115.94 118.36 115.7201 118.01 3239012 118.01 up up correct
NTCT.US NetScout Systems Inc 20240528 0 20.76 20.87 20.495 20.63 403439 20.63 down down correct
NTES.US NetEase Inc 20240528 0 89.69 91.31 89.65 91.19 3510574 90.7106 up up correct
NTGR.US NETGEAR Inc 20240528 0 13.4 13.62 13.34 13.61 283900 13.61 up up correct
NTIC.US Northern Technologies International Corporation 20240528 0 18.33 18.41 17.87 18.01 45699 18.01 down down correct
NTLA.US Intellia Therapeutics Inc 20240528 0 25.07 25.25 22.635 22.72 2021255 22.72 down down correct
NTNX.US Nutanix Inc 20240528 0 73.47 73.47 71.52 71.78 2188513 71.78 down down correct
NTRA.US Natera Inc 20240528 0 110 110.66 108.52 109.57 1003354 109.57 down down correct
NTRB.US Nutriband Inc. Common Stock 20240528 0 5.13 5.31 5.02 5.185 10433 5.185 up up correct
NTRBW.US Nutriband Inc. Warrant 20240528 0 1.27 1.27 1.07 1.16 4500 1.16 down down correct
NTRS.US Northern Trust Corporation 20240528 0 83.25 83.465 81.405 82.08 1230503 81.3362 down down correct
NTRSO.US Northern Trust Corporation 20240528 0 20.7331 20.94 20.5701 20.78 12278 20.78 up up correct
NTWK.US NetSol Technologies Inc 20240528 0 2.584 2.584 2.53 2.53 18131 2.53 down down correct
NURO.US NeuroMetrix Inc 20240528 0 3.89 3.9999 3.69 3.978 7279 3.978 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20240528 0 68.64 68.64 66.3 67.08 203401 67.08 down up incorrect
NUWE.US Nuwellis Inc 20240528 0 0.2654 0.333 0.253 0.2838 8196117 0.2838 up down incorrect
NUZE.US NuZee Inc 20240528 0 1.879 1.95 1.85 1.85 13092 1.85 down up incorrect
NVAX.US Novavax Inc 20240528 0 15.28 15.7 13.5 15.515 19115520 15.515 up down incorrect
NVCR.US NovoCure Limited 20240528 0 23.24 23.52 21.6403 22.32 1537470 22.32 down up incorrect
NVDA.US NVIDIA Corporation 20240528 0 1102.44 1149.39 1098.83 1139.01 652728000 113.8916 up down incorrect
NVEC.US NVE Corporation 20240528 0 77.25 78 76.75 76.75 14376 76.75 down down correct
NVEE.US NV5 Global Inc 20240528 0 96.16 96.16 94.11 94.78 91197 94.78 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240528 0 31.96 32.15 31.92 32.05 1155700 32.05 up up correct
NVFY.US Nova LifeStyle Inc 20240528 0 1.89 1.9425 1.65 1.82 30393 1.82 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240528 0 216.15 219.7387 213.7 219.11 118349 219.11 up up correct
NVNO.US enVVeno Medical Corp 20240528 0 4.81 4.9799 4.81 4.96 46120 4.96 up up correct
NVOS.US Novo Integrated Sciences Inc 20240528 0 0.4963 0.5095 0.4631 0.4753 462306 0.4753 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240528 0 3.74 3.79 3.6 3.63 1803781 3.63 down down correct
NVVE.US Nuvve Holding Corp 20240528 0 0.65 0.67 0.62 0.65 73100 0.65
NVVEW.US Nuvve Holding Corp 20240528 0 0.0187 0.0189 0.0187 0.0189 560 0.0189 up up correct
NWBI.US Northwest Bancshares Inc 20240528 0 11.1 11.15 10.925 10.97 567097 10.97 down down correct
NWE.US NorthWestern Corporation 20240528 0 51.18 51.31 50.79 50.84 180675 50.84 down up incorrect
NWFL.US Norwood Financial Corp 20240528 0 24.6 24.9 24.6 24.9 4216 24.9 up down incorrect
NWL.US Newell Brands Inc 20240528 0 7.92 7.995 7.68 7.71 4440186 7.6378 down up incorrect
NWLI.US National Western Life Group Inc 20240528 0 488.25 489.4 488.11 489.01 10041 489.01 up down incorrect
NWPX.US Northwest Pipe Company 20240528 0 35.05 35.49 34.65 34.82 18708 34.82 down up incorrect
NWS.US News Corporation 20240528 0 27.58 27.67 27.34 27.49 565330 27.49 down up incorrect
NWSA.US News Corporation 20240528 0 26.77 26.94 26.55 26.63 3117236 26.63 down up incorrect
NXPI.US NXP Semiconductors N.V 20240528 0 276.55 282.22 276.12 279.63 1503834 279.63 up up correct
NXST.US Nexstar Media Group Inc 20240528 0 158.56 159.865 156.89 157.72 226991 157.72 down down correct
NXTC.US NextCure Inc 20240528 0 1.6 1.6 1.51 1.51 19788 1.51 down down correct
NXTP.US Nextplay Technologies Inc 20240528 0 0.0023 0.0023 0.0023 0.0023 237 0.0023
NYMT.US New York Mortgage Trust Inc 20240528 0 5.9 5.925 5.83 5.9 681949 5.9
NYMTL.US New York Mortgage Trust Inc Preferred 20240528 0 19.89 19.9 19.8 19.86 4500 19.86 down down correct
NYMTM.US New York Mortgage Trust Inc 20240528 0 23.8 23.8 23.74 23.74 4500 23.74 down down correct
NYMTN.US New York Mortgage Trust Inc 20240528 0 21.345 21.49 21.3 21.49 4000 21.49 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240528 0 8.75 8.865 8.29 8.55 92618 8.55 down down correct
OB.US Outbrain Inc 20240528 0 4.81 4.82 4.67 4.69 152410 4.69 down down correct
OBLG.US Oblong Inc 20240528 0 0.2124 0.3706 0.1919 0.2198 148567703 0.2198 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240528 0 48.54 49.12 48.5 49.1 5000 48.861 up up correct
OCAX.US OCA Acquisition Corp 20240528 0 11.14 11.16 11.01 11.08 53422 11.08 down down correct
OCAXU.US OCA Acquisition Corp 20240528 0 11.2 11.2 11.2 11.2 302 11.2
OCC.US Optical Cable Corporation 20240528 0 2.7654 2.81 2.7654 2.7739 1711 2.7739 up up correct
OCCI.US OFS Credit Company Inc 20240528 0 7.6 7.62 7.46 7.49 137000 7.49 down down correct
OCCIO.US OFS Credit Company Inc 20240528 0 24.13 24.15 24.05 24.15 1400 24.15 up up correct
OCFC.US OceanFirst Financial Corp 20240528 0 15.1 15.1 14.76 14.82 180409 14.82 down down correct
OCFCP.US OceanFirst Financial Corp 20240528 0 24.453 24.54 24.453 24.54 700 24.54 up up correct
OCG.US Oriental Culture Holding LTD 20240528 0 1.5312 1.55 0.9264 1.09 155796 1.09 down down correct
OCGN.US Ocugen Inc 20240528 0 1.75 1.79 1.62 1.71 5474849 1.71 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240528 0 19.2 19.35 19.18 19.23 377673 19.23 up up correct
OCUL.US Ocular Therapeutix Inc 20240528 0 5.87 6.02 5.74 5.93 1712862 5.93 up up correct
OCUP.US Ocuphire Pharma Inc 20240528 0 1.79 1.79 1.62 1.67 321880 1.67 down down correct
OCX.US OncoCyte Corporation 20240528 0 2.8 2.8405 2.65 2.69 12581 2.69 down down correct
ODFL.US Old Dominion Freight Line Inc 20240528 0 171.95 173.75 170.34 173.31 2523600 173.0482 up up correct
ODP.US The ODP Corporation 20240528 0 39.49 39.78 38.9 39.24 432872 39.24 down down correct
OESX.US Orion Energy Systems Inc 20240528 0 0.95 0.975 0.9358 0.9401 30986 0.9401 down down correct
OFED.US Oconee Federal Financial Corp 20240528 0 13 13 13 13 0 13
OFIX.US Orthofix Medical Inc 20240528 0 14.8 14.85 14.5 14.62 269037 14.62 down down correct
OFLX.US Omega Flex Inc 20240528 0 65 65 58.54 58.76 30800 58.76 down down correct
OFS.US OFS Capital Corporation 20240528 0 9.9 9.9 9.51 9.52 63112 9.52 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240528 0 22.05 22.05 22.05 22.05 903 22.05
OGI.US OrganiGram Holdings Inc 20240528 0 1.82 1.8498 1.74 1.76 854412 1.76 down down correct
OKTA.US Okta Inc 20240528 0 98 98.34 95.14 96.15 2607796 96.15 down down correct
OLB.US The OLB Group Inc 20240528 0 3.58 3.93 3.56 3.77 5057 3.77 up up correct
OLED.US Universal Display Corporation 20240528 0 177.94 181.78 176.6 181.27 267492 181.27 up up correct
OLK.US Olink Holding AB (publ) 20240528 0 23.93 24.04 23.8 24.02 259241 24.02 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240528 0 78.6 80.1 77.75 78.92 1172913 78.92 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240528 0 9.19 9.28 8.88 9.25 634818 9.25 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240528 0 1.56 1.61 1.53 1.58 1300411 1.58 up up correct
OM.US Outset Medical Inc 20240528 0 3.92 4.04 3.75 3.98 718943 3.98 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240528 0 81.89 82.235 78.93 79.84 57817 79.84 down down correct
OMCL.US Omnicell Inc 20240528 0 32.85 33.25 31.9 32.4 263131 32.4 down down correct
OMER.US Omeros Corporation 20240528 0 3.36 3.39 3.28 3.315 210632 3.315 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240528 0 3.99 4.94 3.99 4.67 423755 4.67 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240528 0 2.12 2.1475 2.06 2.11 459595 2.11 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240528 0 0.395 0.395 0.355 0.375 83205 0.375 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240528 0 0.35 0.3884 0.335 0.36 23727 0.36 up up correct
ON.US ON Semiconductor Corporation 20240528 0 72.43 75.34 72.42 73.65 5794200 73.65 up up correct
ONB.US Old National Bancorp 20240528 0 16.95 17.08 16.685 16.76 1413770 16.6181 down down correct
ONCT.US Oncternal Therapeutics Inc 20240528 0 9.48 9.88 8.9786 9.4101 12144 9.4101 down down correct
ONCY.US Oncolytics Biotech Inc 20240528 0 1.14 1.14 1.09 1.1 184281 1.1 down down correct
ONDS.US Ondas Holdings Inc 20240528 0 0.713 0.7562 0.7128 0.73 94989 0.73 up up correct
ONEW.US OneWater Marine Inc 20240528 0 25.99 26.35 25.6631 25.86 64622 25.86 down down correct
ONVO.US Organovo Holdings Inc 20240528 0 1.01 1.02 0.96 1 204129 1 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240528 0 12.84 12.84 12.84 12.84 0 12.84
OPBK.US OP Bancorp 20240528 0 9.76 9.77 9.32 9.32 32604 9.32 down down correct
OPCH.US Option Care Health Inc 20240528 0 29.13 29.85 29.01 29.75 973173 29.75 up up correct
OPEN.US Opendoor Technologies Inc 20240528 0 2.15 2.23 2.13 2.2 11686070 2.2 up up correct
OPGN.US OpGen Inc 20240528 0 3.26 3.35 3.25 3.3 25485 3.3 up up correct
OPHC.US OptimumBank Holdings Inc 20240528 0 4.3 4.4 4.27 4.27 7093 4.27 down down correct
OPI.US Office Properties Income Trust 20240528 0 2.25 2.27 2.14 2.18 832509 2.18 down down correct
OPINL.US Office Properties Income Trust 20240528 0 10.3 10.38 10.109 10.34 17200 10.34 up up correct
OPK.US OPKO Health Inc 20240528 0 1.36 1.4 1.3502 1.36 3297722 1.36
OPOF.US Old Point Financial Corporation 20240528 0 14.75 15 14.75 14.9 2218 14.7586 up up correct
OPRA.US Opera Limited 20240528 0 14.01 14.8 14.01 14.69 1050816 14.69 up up correct
OPRT.US Oportun Financial Corporation 20240528 0 3.38 3.69 3.29 3.38 159652 3.38
OPRX.US OptimizeRx Corporation 20240528 0 12.98 13 12.575 12.66 92009 12.66 down down correct
OPT.US Opthea Limited 20240528 0 3.25 3.28 3.0501 3.135 28380 3.135 down down correct
OPTN.US OptiNose Inc 20240528 0 1.11 1.2 1.1 1.17 602384 1.17 up up correct
ORGN.US Origin Materials Inc 20240528 0 0.95 1.05 0.92 1.02 1595339 1.02 up up correct
ORGNW.US Origin Materials Inc Warrant 20240528 0 0.0598 0.0599 0.0489 0.0554 44120 0.0554 down down correct
ORGO.US Organogenesis Holdings Inc 20240528 0 2.7 2.715 2.64 2.67 403862 2.67 down down correct
ORGS.US Orgenesis Inc 20240528 0 0.475 0.4796 0.45 0.4602 17038 0.4602 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240528 0 8.63 8.835 8.41 8.81 322057 8.81 up up correct
ORLY.US O'Reilly Automotive Inc 20240528 0 983.51 983.83 956.55 957.51 481000 957.51 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240528 0 2.26 2.325 2.2 2.2 204089 2.2 down down correct
ORRF.US Orrstown Financial Services Inc 20240528 0 26.66 26.71 26.33 26.36 44570 26.36 down down correct
OSBC.US Old Second Bancorp Inc 20240528 0 14.47 14.47 14.14 14.25 151670 14.25 down down correct
OSIS.US OSI Systems Inc 20240528 0 142.6 142.6 138.51 139.69 135733 139.69 down down correct
OSPN.US OneSpan Inc 20240528 0 13.19 13.19 12.8 12.89 348325 12.89 down down correct
OSS.US One Stop Systems Inc 20240528 0 2.4 2.4669 2.4 2.44 19048 2.44 up up correct
OSUR.US OraSure Technologies Inc 20240528 0 4.87 4.88 4.8 4.83 592556 4.83 down down correct
OSW.US OneSpaWorld Holdings Limited 20240528 0 15.2 15.41 14.97 15.12 494775 15.12 down down correct
OTECU.US OceanTech Acquisitions I Corp. Units 20240528 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240528 0 30.07 30.135 29.7 29.85 470509 29.5912 down down correct
OTLK.US Outlook Therapeutics Inc 20240528 0 7.62 7.95 7.05 7.935 661628 7.935 up up correct
OTLY.US Oatly Group AB 20240528 0 1.11 1.11 1.06 1.07 1618875 1.07 down down correct
OTRK.US Ontrak Inc 20240528 0 0.2622 0.2681 0.2521 0.255 287151 0.255 down down correct
OTRKP.US Ontrak Inc 20240528 0 0.3002 0.4 0.3002 0.4 7400 0.4 up up correct
OTTR.US Otter Tail Corporation 20240528 0 91.37 91.37 88.6168 89.29 97022 89.29 down down correct
OUST.US WT 20240528 0 0.06 0.0739 0.0561 0.0561 47670 0.0561 down down correct
OVBC.US Ohio Valley Banc Corp 20240528 0 24.01 24.114 24.01 24.114 978 24.114 up up correct
OVID.US Ovid Therapeutics Inc 20240528 0 3 3.0799 2.9657 3.05 107823 3.05 up up correct
OVLY.US Oak Valley Bancorp 20240528 0 24.12 24.15 23.92 24 6995 24 down down correct
OWSCX.US OWSCX 20240528 0 19.45 19.45 19.45 19.45 0 19.45
OXBR.US Oxbridge Re Holdings Limited 20240528 0 2.32 2.32 2.16 2.22 36121 2.22 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20240528 0 0.1499 0.1499 0.1399 0.1399 0 0.1399 down down correct
OXLC.US Oxford Lane Capital Corp 20240528 0 5.4 5.42 5.39 5.39 11527400 5.39 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240528 0 23.76 23.899 23.48 23.88 4200 23.88 up up correct
OXLCM.US Oxford Lane Capital Corp 20240528 0 24.98 24.98 24.96 24.96 2400 24.96 down down correct
OXLCP.US Oxford Lane Capital Corp 20240528 0 23.595 23.595 23.59 23.595 6700 23.595
OXSQ.US Oxford Square Capital Corp 20240528 0 3.1 3.1101 3.05 3.05 293996 3.05 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240528 0 22.6 22.73 22.6 22.73 700 22.73 up up correct
OXSQZ.US Oxford Square Capital Corp. 20240528 0 24.41 24.41 24.25 24.27 1573 24.27 down down correct
OZK.US Bank OZK 20240528 0 46.52 46.72 45.935 46.19 519464 46.19 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240528 0 16.38 16.519 16.11 16.2 18600 16.2 down down correct
PAA.US Plains All American Pipeline L.P 20240528 0 17.11 17.2925 16.82 16.92 3004628 16.92 down down correct
PAAS.US Pan American Silver Corp 20240528 0 22.11 22.75 21.9 22.64 6006430 22.64 up up correct
PACB.US Pacific Biosciences of California Inc 20240528 0 1.88 1.95 1.81 1.875 5823942 1.875 down down correct
PAGP.US Plains GP Holdings L.P 20240528 0 18.19 18.3 17.69 17.78 2845397 17.78 down down correct
PAHC.US Phibro Animal Health Corporation 20240528 0 18.62 18.62 17.77 18.04 181946 17.9149 down down correct
PALI.US Palisade Bio Inc 20240528 0 4.92 4.955 4.56 4.76 36514 4.76 down down correct
PALT.US Paltalk Inc. Common Stock 20240528 0 3.32 3.44 3.315 3.44 15918 3.44 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240528 0 7.88 7.89 7.73 7.81 159271 7.7133 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20240528 0 320.1 321.85 307.07 308.01 4608034 308.01 down down correct
PASG.US Passage Bio Inc 20240528 0 1.13 1.19 1.02 1.19 67195 1.19 up up correct
PATK.US Patrick Industries Inc 20240528 0 113.13 113.8699 112.17 112.86 90803 112.3184 down down correct
PAVM.US PAVmed Inc 20240528 0 1.69 1.6903 1.57 1.57 102959 1.57 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240528 0 0.0299 0.0486 0.0299 0.0301 5329 0.0301 up up correct
PAX.US Patria Investments Limited 20240528 0 13.05 13.15 12.845 12.92 357962 12.92 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240528 0 6.03 6.15 6.02 6.04 2746850 6.04 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240528 0 0.31 0.357 0.3051 0.306 25857 0.306 down down correct
PAYS.US PaySign Inc 20240528 0 4.77 4.8494 4.66 4.7 178212 4.7 down down correct
PAYX.US Paychex Inc 20240528 0 123.79 123.885 119.48 120.27 2484813 120.27 down up incorrect
PBBK.US PB Bankshares Inc. Common Stock 20240528 0 12.8 12.9 12.8 12.8288 1551 12.8288 up down incorrect
PBFS.US Pioneer Bancorp Inc 20240528 0 10 10.15 9.98 10.09 17447 10.09 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20240528 0 12.6 12.73 12.3425 12.73 10728 12.73 up down incorrect
PBLA.US Panbela Therapeutics Inc 20240528 0 0.36 0.4827 0.36 0.43 16994 0.43 up down incorrect
PBPB.US Potbelly Corporation 20240528 0 8.75 9.05 8.64 9.01 227252 9.01 up down incorrect
PBYI.US Puma Biotechnology Inc 20240528 0 4 4.0899 3.93 4.02 292571 4.02 up up correct
PCAR.US PACCAR Inc 20240528 0 109.14 109.42 107.305 107.95 2522952 107.95 down down correct
PCB.US PCB Bancorp 20240528 0 15.24 15.27 15.02 15.16 15500 15.16 down down correct
PCH.US PotlatchDeltic Corporation 20240528 0 43.01 43.09 42.52 42.74 243465 42.2891 down down correct
PCRX.US Pacira BioSciences Inc 20240528 0 29.76 30.4 29.71 30.05 420042 30.05 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240528 0 1.79 1.8934 1.76 1.76 17198 1.76 down down correct
PCT.US PureCycle Technologies Inc 20240528 0 5.48 5.48 5.1 5.12 1587644 5.12 down down correct
PCTTU.US PureCycle Technologies Inc 20240528 0 7.47 7.47 7.47 7.47 15 7.47
PCTTW.US PureCycle Technologies Inc 20240528 0 1.26 1.32 1.15 1.29 2451 1.29 up down incorrect
PCTY.US Paylocity Holding Corporation 20240528 0 153.64 154.54 149.64 151.78 928531 151.78 down up incorrect
PCVX.US Vaxcyte Inc 20240528 0 69.9 69.9 67.99 68.7 439691 68.7 down up incorrect
PCYO.US Pure Cycle Corporation 20240528 0 9.28 9.37 9.24 9.34 45146 9.34 up down incorrect
PDCO.US Patterson Companies Inc 20240528 0 23.94 24.16 23.71 23.98 606206 23.98 up up correct
PDD.US Pinduoduo Inc 20240528 0 158.92 160 148.62 149.72 17839900 149.72 down down correct
PDEX.US Pro 20240528 0 19.74 20 19.25 19.67 7987 19.67 down down correct
PDFS.US PDF Solutions Inc 20240528 0 35.78 35.91 35.155 35.88 125259 35.88 up up correct
PDLB.US PDL Community Bancorp 20240528 0 9.18 9.1922 9.015 9.07 33737 9.07 down down correct
PDSB.US PDS Biotechnology Corporation 20240528 0 3.09 3.14 3 3.11 441257 3.11 up up correct
PDSKX.US PDSKX 20240528 0 25.5 25.5 25.5 25.5 0 25.5
PDSRX.US PDSRX 20240528 0 25.38 25.38 25.38 25.38 0 25.38
PDSYX.US PDSYX 20240528 0 25.77 25.77 25.77 25.77 0 25.77
PEB.US PH 20240528 0 18.79 18.79 18.79 18.79 591 18.79
PEBK.US Peoples Bancorp of North Carolina Inc 20240528 0 29.895 30.32 29.8 29.8 13703 29.613 down down correct
PEBO.US Peoples Bancorp Inc 20240528 0 29.31 29.56 28.84 29.06 89733 29.06 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240528 0 31.61 31.625 31.07 31.13 574956 31.13 down down correct
PEGA.US Pegasystems Inc 20240528 0 60.12 60.185 58.48 58.84 591205 58.84 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240528 0 8.35 8.35 8.35 8.35 1600 8.35
PENN.US Penn National Gaming Inc 20240528 0 16.03 16.15 15.07 15.1 6048229 15.1 down down correct
PEP.US PepsiCo Inc 20240528 0 176.23 176.275 171.9 173.38 6178117 172.0236 down down correct
PERI.US Perion Network Ltd 20240528 0 11.79 12.17 11.79 12.04 426105 12.04 up up correct
PESI.US Perma 20240528 0 10.75 10.8834 10.19 10.42 124578 10.42 down down correct
PETQ.US PetIQ Inc 20240528 0 20.01 20.13 19.8 19.91 229951 19.91 down down correct
PETS.US PetMed Express Inc 20240528 0 4.16 4.285 4.08 4.18 323804 4.18 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20240528 0 0.62 0.673 0.62 0.66 10892 0.66 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20240528 0 0.08 0.08 0.08 0.08 300 0.08
PETZ.US TDH Holdings Inc 20240528 0 1.2 1.2 1.111 1.18 4688 1.18 down down correct
PFALX.US PFALX 20240528 0 6.93 6.93 6.93 6.93 0 6.8739
PFBC.US Preferred Bank 20240528 0 76.62 77.68 75.17 75.52 46732 75.52 down down correct
PFC.US Premier Financial Corp 20240528 0 20.26 20.5155 19.74 19.8 63839 19.8 down down correct
PFFLX.US PFFLX 20240528 0 6.93 6.93 6.93 6.93 0 6.8756
PFG.US Principal Financial Group Inc 20240528 0 82.14 82.35 80.91 81.12 873999 80.418 down down correct
PFIE.US Profire Energy Inc 20240528 0 1.52 1.6 1.515 1.52 230402 1.52
PFIS.US Peoples Financial Services Corp 20240528 0 40.105 40.24 39.54 40.04 7601 39.622 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240528 0 6.93 6.93 6.93 6.93 0 6.8706
PFLT.US PennantPark Floating Rate Capital Ltd 20240528 0 11.3 11.34 11.187 11.24 1347149 11.24 down down correct
PFMT.US Performant Financial Corporation 20240528 0 3.1 3.165 3.09 3.15 146548 3.15 up up correct
PFTA.US Portage Fintech Acquisition Corp 20240528 0 10.77 10.806 10.77 10.8 3046 10.8 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240528 0 10.72 10.72 10.72 10.72 9 10.72
PFX.US Phenixfin Corporation 20240528 0 44.785 44.87 44.45 44.87 1195 44.87 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240528 0 22.5 22.563 22.41 22.41 2300 22.41 down down correct
PGC.US Peapack 20240528 0 22.37 22.49 21.65 21.69 80651 21.69 down down correct
PGEN.US Precigen Inc 20240528 0 1.37 1.41 1.36 1.365 459503 1.365 down down correct
PGNY.US Progyny Inc 20240528 0 27.05 27.14 26.21 26.67 1226409 26.67 down down correct
PHAR.US Pharming Group NV 20240528 0 8.94 9.05 8.94 9.05 1983 9.05 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20240528 0 10.81 10.81 10.07 10.29 373133 10.29 down down correct
PHIO.US Phio Pharmaceuticals Corp 20240528 0 0.773 0.79 0.7001 0.776 74564 0.776 up up correct
PHUN.US Phunware Inc 20240528 0 7.02 7.03 6.72 6.83 376200 6.83 down down correct
PHVS.US Pharvaris N.V 20240528 0 20.57 20.57 19.48 19.65 22639 19.65 down down correct
PI.US Impinj Inc 20240528 0 166.9 167.2 156.03 158.52 586268 158.52 down down correct
PIIVX.US PIIVX 20240528 0 40.26 40.26 40.26 40.26 0 40.26
PINC.US Premier Inc 20240528 0 19 19.09 18.87 18.94 989630 18.73 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240528 0 10.36 10.4029 9.6601 9.75 12939 9.75 down down correct
PIXY.US ShiftPixy Inc 20240528 0 1.79 1.84 1.7 1.71 94817 1.71 down down correct
PKBK.US Parke Bancorp Inc 20240528 0 16.5 16.5 16.32 16.4 26397 16.4 down down correct
PKOH.US Park 20240528 0 26.02 26.71 25.925 26.08 17977 26.08 up up correct
PLAB.US Photronics Inc 20240528 0 26.91 27.3496 26.284 27.29 702660 27.29 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20240528 0 49.95 50.39 48.7 48.87 916376 48.87 down down correct
PLBC.US Plumas Bancorp 20240528 0 35.3 35.38 34.92 34.92 4800 34.92 down down correct
PLBY.US PLBY Group Inc 20240528 0 0.911 0.911 0.8555 0.877 440660 0.877 down down correct
PLCE.US The Children's Place Inc 20240528 0 13.32 14.1 12.53 13.35 1348864 13.35 up up correct
PLL.US Piedmont Lithium Inc 20240528 0 14.59 14.82 13.75 13.77 415288 13.77 down down correct
PLMI.US Plum Acquisition Corp. I 20240528 0 11.19 11.19 11.18 11.18 322425 11.18 down down correct
PLMIU.US Plum Acquisition Corp. I 20240528 0 10.75 10.75 10.75 10.75 100 10.75
PLMIW.US Plum Acquisition Corp. I 20240528 0 0.2 0.2 0.0817 0.15 12402 0.15 down down correct
PLMR.US Palomar Holdings Inc 20240528 0 81.74 82 79.3301 81.17 164337 81.17 down down correct
PLPC.US Preformed Line Products Company 20240528 0 131.34 132.75 130.41 132.25 38598 132.25 up up correct
PLRX.US Pliant Therapeutics Inc 20240528 0 12.98 13.015 12.36 12.88 881075 12.88 down down correct
PLSE.US Pulse Biosciences Inc 20240528 0 11.35 13.43 11.0901 13.32 390407 13.32 up up correct
PLTK.US Playtika Holding Corp 20240528 0 8.51 8.805 8.45 8.6 963188 8.6 up up correct
PLUG.US Plug Power Inc 20240528 0 3.41 3.48 3.23 3.25 31152131 3.25 down down correct
PLUS.US ePlus inc 20240528 0 78.43 78.43 73.8 74.5 248535 74.5 down down correct
PLXS.US Plexus Corp 20240528 0 113.34 113.51 111.84 112.66 86081 112.66 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240528 0 8.48 8.51 8.4 8.43 752599 8.43 down down correct
PMAAX.US PMAAX 20240528 0 10.21 10.21 10.21 10.21 0 10.175
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240528 0 2.1 2.1 2.01 2.03 5655 2.03 down down correct
PMD.US Psychemedics Corporation 20240528 0 2.52 2.59 2.51 2.59 6014 2.59 up down incorrect
PMFLX.US PMFLX 20240528 0 10.21 10.21 10.21 10.21 0 10.1703
PMGM.US Priveterra Acquisition Corp 20240528 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240528 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240528 0 19.35 19.5796 19.315 19.43 29019 19.009 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20240528 0 26.12 26.805 25.8701 26.58 46900 26.58 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20240528 0 2.03 2.07 2.01 2.01 288883 2.01 down up incorrect
PNBK.US Patriot National Bancorp Inc 20240528 0 2.25 2.25 2 2.2 41939 2.2 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20240528 0 79.93 80.33 78.62 78.89 330160 78.89 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20240528 0 23.27 23.44 23.15 23.41 11900 23.41 up down incorrect
PNNT.US PennantPark Investment Corporation 20240528 0 7.4 7.44 7.36 7.38 208222 7.38 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20240528 0 112.97 120.93 112.97 120 3169 120 up down incorrect
PNTG.US The Pennant Group Inc 20240528 0 23.72 24.05 23.54 23.95 186558 23.95 up down incorrect
POAI.US Predictive Oncology Inc 20240528 0 2.38 2.59 2.01 2.085 96900180 2.085 down up incorrect
PODD.US Insulet Corporation 20240528 0 180.33 181.68 177.48 177.82 421462 177.82 down up incorrect
POLA.US Polar Power Inc 20240528 0 0.48 0.49 0.4566 0.461 43976 0.461 down up incorrect
POOL.US Pool Corporation 20240528 0 363.73 366.1 355.07 357.65 325932 357.65 down down correct
POWI.US Power Integrations Inc 20240528 0 77.28 78.13 76.22 77.37 311909 77.1654 up up correct
POWL.US Powell Industries Inc 20240528 0 206.16 209.1399 197.21 206.14 413721 206.14 down down correct
POWW.US AMMO Inc 20240528 0 2.5 2.5 2.435 2.46 276813 2.46 down down correct
POWWP.US AMMO Inc 20240528 0 26.53 26.9 26.53 26.8 9994 26.2404 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240528 0 22.29 22.38 21.77 21.82 311469 21.82 down down correct
PPBT.US Purple Biotech Ltd 20240528 0 0.76 0.8459 0.7244 0.785 203381 0.785 up up correct
PPC.US Pilgrim's Pride Corporation 20240528 0 36.29 36.48 35.68 36.1 722157 36.1 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240528 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240528 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240528 0 9 9.2 9 9.15 9955 9.15 up up correct
PPSI.US Pioneer Power Solutions Inc 20240528 0 3.95 4.28 3.95 4.16 166664 4.16 up up correct
PPTA.US Midas Gold Corp. 20240528 0 6.1 6.28 6.06 6.28 137315 6.28 up up correct
PRAA.US PRA Group Inc 20240528 0 21.87 22.3099 21.8001 22.09 164409 22.09 up up correct
PRAX.US Praxis Precision Medicines Inc 20240528 0 43.93 45.98 43.93 45.21 279823 45.21 up up correct
PRCH.US Porch Group Inc 20240528 0 2.34 2.34 2.15 2.2 1887944 2.2 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240528 0 68.15 68.15 64.11 64.48 630047 64.48 down down correct
PRDEX.US PREDEX Funds 20240528 0 23.86 23.86 23.86 23.86 0 23.6065
PRDO.US Perdoceo Education Corporation 20240528 0 23.27 23.82 23.235 23.62 375476 23.5063 up up correct
PRFT.US Perficient Inc 20240528 0 73.8 73.88 73.71 73.8 804656 73.8
PRFX.US PainReform Ltd 20240528 0 0.71 0.719 0.6875 0.6875 17257 0.6875 down down correct
PRGS.US Progress Software Corporation 20240528 0 50.29 50.59 49.96 50.07 488128 49.897 down down correct
PRIM.US Primoris Services Corporation 20240528 0 55.45 55.48 54.22 54.84 404037 54.84 down down correct
PRIVX.US Sharespost 100 Fund 20240528 0 39.58 39.58 39.58 39.58 0 39.58
PRLD.US Prelude Therapeutics Incorporated 20240528 0 4.06 4.215 3.7 3.71 74725 3.71 down down correct
PRLVX.US PRLVX 20240528 0 38.92 38.92 38.92 38.92 0 38.92
PROC.US Procaps Group S.A. Ordinary Shares 20240528 0 2.89 2.9 2.605 2.79 5200 2.79 down down correct
PROCW.US Procaps Group S.A. Warrants 20240528 0 0.0282 0.0439 0.0255 0.038 100554 0.038 up up correct
PROF.US Profound Medical Corp 20240528 0 7.43 7.43 7.3 7.35 21449 7.35 down down correct
PROV.US Provident Financial Holdings Inc 20240528 0 12.74 12.74 12.74 12.74 326 12.74
PRPH.US ProPhase Labs Inc 20240528 0 5.14 5.3588 5 5.12 39235 5.12 down down correct
PRPL.US Purple Innovation Inc 20240528 0 1.32 1.33 1.17 1.18 526701 1.18 down down correct
PRPO.US Precipio Inc 20240528 0 5.91 5.91 5.91 5.91 544 5.91
PRQR.US ProQR Therapeutics N.V 20240528 0 1.87 1.9095 1.77 1.84 113019 1.84 down down correct
PRTA.US Prothena Corporation plc 20240528 0 20.47 20.54 19.78 19.95 586499 19.95 down down correct
PRTC.US PureTech Health plc 20240528 0 29.25 29.25 29.25 29.25 100 29.25
PRTG.US Portage Biotech Inc 20240528 0 0.2592 0.2799 0.25 0.2716 141929 0.2716 up up correct
PRTH.US Priority Technology Holdings Inc 20240528 0 4.47 4.97 4.4 4.86 124610 4.86 up up correct
PRTS.US CarParts.com Inc 20240528 0 1.07 1.16 1.07 1.16 1048335 1.16 up up correct
PRVA.US Privia Health Group Inc 20240528 0 17.45 17.58 16.88 17.28 704954 17.28 down down correct
PSA.US PQ 20240528 0 17.31 17.5089 17.25 17.25 21232 17.25 down down correct
PSEC.US Prospect Capital Corporation 20240528 0 5.69 5.72 5.65 5.67 1854743 5.61 down down correct
PSHG.US Performance Shipping Inc 20240528 0 2.2 2.46 2.2 2.43 379200 2.43 up up correct
PSMT.US PriceSmart Inc 20240528 0 83.79 83.79 81.85 82.99 134219 82.99 down down correct
PSNL.US Personalis Inc 20240528 0 1.35 1.35 1.27 1.29 242589 1.29 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240528 0 18.2 18.2 18.2 18.2 0 18.2
PSTV.US Plus Therapeutics Inc 20240528 0 2.11 2.2599 2.1 2.15 13613 2.15 up up correct
PSTX.US Poseida Therapeutics Inc 20240528 0 3.01 3.01 2.8047 2.86 367622 2.86 down down correct
PT.US Pintec Technology Holdings Limited 20240528 0 1.12 1.13 1.09 1.1 123152 1.1 down down correct
PTC.US PTC Inc 20240528 0 182.79 182.97 178.66 179.56 757865 179.56 down down correct
PTCT.US PTC Therapeutics Inc 20240528 0 37.76 37.76 36.25 36.47 844772 36.47 down down correct
PTDEX.US PREDEX 20240528 0 23.95 23.95 23.95 23.95 0 23.6955
PTEN.US Patterson 20240528 0 10.96 11.09 10.86 11 4681893 10.9201 up up correct
PTGX.US Protagonist Therapeutics Inc 20240528 0 30.63 30.65 29.65 29.98 434107 29.98 down down correct
PTIX.US Protagenic Therapeutics Inc 20240528 0 1.67 1.68 1.47 1.545 12162 1.545 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20240528 0 10.07 10.17 9.93 10.11 940033 10.11 up up correct
PTMN.US Portman Ridge Finance Corporation 20240528 0 19.77 19.8499 19.5 19.63 23186 19.63 down down correct
PTON.US Peloton Interactive Inc 20240528 0 3.2 3.25 2.96 2.99 18986561 2.99 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240528 0 0.6201 0.65 0.6 0.6135 33787 0.6135 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240528 0 16.49 16.56 15.88 15.88 9138 15.88 down down correct
PTVE.US Pactiv Evergreen Inc 20240528 0 12.6 12.6 12.3 12.31 181049 12.2085 down down correct
PUBM.US PubMatic Inc 20240528 0 23.87 24.5 23.47 23.66 548228 23.66 down down correct
PUCK.US Goal Acquisitions Corp 20240528 0 10.2 10.2 10.2 10.2 426 10.2
PUCKU.US Goal Acquisitions Corp 20240528 0 10.45 10.45 10.45 10.45 0 10.45
PUCKW.US Goal Acquisitions Corp 20240528 0 0.0196 0.0196 0.0035 0.0041 72139 0.0041 down down correct
PULM.US Pulmatrix Inc 20240528 0 1.87 1.91 1.75 1.83 11899 1.83 down down correct
PVBC.US Provident Bancorp Inc 20240528 0 9.45 9.45 9.23 9.38 44310 9.38 down down correct
PWDEX.US PREDEX 20240528 0 23.95 23.95 23.95 23.95 0 23.6954
PWFL.US PowerFleet Inc 20240528 0 5.42 5.48 5.27 5.41 571076 5.41 down down correct
PWOD.US Penns Woods Bancorp Inc 20240528 0 20.09 20.17 19.55 19.6 44245 19.6 down down correct
PWP.US Perella Weinberg Partners 20240528 0 16 16.38 15.79 15.8 592200 15.8 down down correct
PXLW.US Pixelworks Inc 20240528 0 0.98 1.02 0.94 1.01 689525 1.01 up up correct
PXS.US Pyxis Tankers Inc 20240528 0 5.06 5.16 5.06 5.145 26715 5.145 up up correct
PXSAP.US Pyxis Tankers Inc 20240528 0 24.955 24.97 24.955 24.97 600 24.97 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20240528 0 13.04 13.39 12.81 13.17 1382212 13.17 up up correct
PYPD.US PolyPid Ltd 20240528 0 4.54 4.64 4.49 4.49 1100 4.49 down down correct
PYPL.US PayPal Holdings Inc 20240528 0 62.3 62.87 61.75 62.17 11159600 62.17 down down correct
PYXS.US Pyxis Oncology Inc. 20240528 0 3.85 3.92 3.57 3.74 626499 3.74 down down correct
PZZA.US Papa John's International Inc 20240528 0 47.65 48.74 47.03 47.18 1354092 47.18 down down correct
QCOM.US QUALCOMM Incorporated 20240528 0 217.225 217.43 211.3 213.08 12485380 212.2103 down down correct
QCRH.US QCR Holdings Inc 20240528 0 58.31 58.31 56.94 57.2 26301 57.2 down down correct
QDEL.US Quidel Corporation 20240528 0 42.4 44.17 41.56 44.05 720527 44.05 up up correct
QFIN.US 360 DigiTech Inc 20240528 0 19.94 20.19 19.58 19.9 754552 19.9 down down correct
QH.US Quhuo Limited 20240528 0 0.5499 0.5771 0.5399 0.54 254498 0.54 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240528 0 3.13 3.38 3.13 3.35 223022 3.35 up up correct
QIWI.US QIWI plc 20240528 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240528 0 0.296 0.3 0.2705 0.282 276620 0.282 down down correct
QLI.US Qilian International Holding Group Limited 20240528 0 0.88 0.88 0.76 0.7801 25393 0.7801 down down correct
QLYS.US Qualys Inc 20240528 0 146.14 146.14 141.93 143.37 413915 143.37 down down correct
QMCO.US Quantum Corporation 20240528 0 0.4719 0.4719 0.41 0.427 439437 0.427 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240528 0 0.737 0.7449 0.715 0.72 25193 0.72 down down correct
QNST.US QuinStreet Inc 20240528 0 18.35 18.49 18.075 18.3 328234 18.3 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240528 0 24.08 24.232 24.08 24.11 65809 24.11 up up correct
QRHC.US Quest Resource Holding Corporation 20240528 0 9.39 9.55 9.08 9.17 39484 9.17 down down correct
QRTEA.US Qurate Retail Inc 20240528 0 0.725 0.7489 0.6958 0.7207 10683480 0.7207 down down correct
QRTEB.US Qurate Retail Inc 20240528 0 3.96 4.1599 3.96 4.08 5307 4.08 up up correct
QRTEP.US Qurate Retail Inc 20240528 0 50.35 50.72 49.93 50.27 104800 48.2632 down down correct
QRVO.US Qorvo Inc 20240528 0 99.41 99.41 97.69 98.18 1259700 98.18 down down correct
QSI.US Quantum 20240528 0 1.61 1.6339 1.56 1.58 419197 1.58 down down correct
QSIAW.US Quantum 20240528 0 0.1833 0.19 0.18 0.18 38212 0.18 down down correct
QTRX.US Quanterix Corporation 20240528 0 16.63 17.08 16.42 16.52 274425 16.52 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240528 0 0.71 0.7276 0.7017 0.7172 587671 0.7172 up up correct
QUIK.US QuickLogic Corporation 20240528 0 12.9 13.74 12.7708 13.25 329658 13.25 up up correct
QURE.US uniQure N.V 20240528 0 4.81 4.825 4.62 4.72 517544 4.72 down down correct
RAIL.US FreightCar America Inc 20240528 0 3.69 3.8489 3.6478 3.69 28480 3.69
RAND.US Rand Capital Corporation 20240528 0 15.26 15.26 14.99 15.26 12056 14.9749
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240528 0 4.57 5.02 4.5 4.6 86859 4.6 up up correct
RAPT.US RAPT Therapeutics Inc 20240528 0 4.22 4.39 4.06 4.075 383018 4.075 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240528 0 40.39 40.585 38.69 39.34 818934 39.34 down down correct
RAVE.US RAVE Restaurant Group Inc 20240528 0 1.99 1.9999 1.9 1.91 4881 1.91 down down correct
RBB.US RBB Bancorp 20240528 0 18.79 18.815 18.51 18.65 39506 18.65 down down correct
RBBN.US Ribbon Communications Inc 20240528 0 3.11 3.22 3.08 3.16 283022 3.16 up up correct
RBCAA.US Republic Bancorp Inc 20240528 0 51.774 51.9 51.34 51.76 12976 51.76 down down correct
RBCN.US Rubicon Technology Inc 20240528 0 0.73 0.78 0.73 0.78 200 0.78 up up correct
RBKB.US Rhinebeck Bancorp Inc 20240528 0 8.0654 8.0654 7.95 7.95 7399 7.95 down down correct
RCAT.US Red Cat Holdings Inc 20240528 0 1 1.03 0.99 0.9902 393037 0.9902 down down correct
RCEL.US AVITA Medical Inc 20240528 0 8.22 8.66 8.2 8.63 160123 8.63 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240528 0 9.91 9.91 9.91 9.91 0 9.91
RCICX.US Resource Credit Income Fund Class C 20240528 0 10.01 10.01 10.01 10.01 0 10.01
RCIIX.US Resource Credit Income Fund Class I Shar 20240528 0 9.93 9.93 9.93 9.93 0 9.93
RCILX.US RCILX 20240528 0 9.9 9.9 9.9 9.9 0 9.9
RCIWX.US Resource Credit Income Fund Class W Shar 20240528 0 9.9 9.9 9.9 9.9 0 9.9
RCKT.US Rocket Pharmaceuticals Inc 20240528 0 21.75 21.75 20.63 20.94 1081531 20.94 down down correct
RCKY.US Rocky Brands Inc 20240528 0 36.29 37.14 35.51 35.66 41549 35.5182 down down correct
RCM.US R1 RCM Inc 20240528 0 12.61 12.93 12.5 12.75 1842382 12.75 up up correct
RCMT.US RCM Technologies Inc 20240528 0 21.45 21.45 19.14 20.1 222026 20.1 down down correct
RCON.US Recon Technology Ltd 20240528 0 1.65 1.65 1.454 1.5 53364 1.5 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240528 0 1.69 1.8715 1.66 1.8003 22425 1.8003 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20240528 0 0.01 0.01 0.0052 0.0053 2652 0.0053 down down correct
RDCM.US RADCOM Ltd 20240528 0 9.16 9.3685 9.15 9.35 17121 9.35 up up correct
RDFN.US Redfin Corporation 20240528 0 6.1 6.335 6.02 6.15 3485752 6.15 up up correct
RDHL.US RedHill Biopharma Ltd 20240528 0 0.463 0.4631 0.4515 0.4565 87757 0.4565 down down correct
RDI.US Reading International Inc 20240528 0 1.6 1.6275 1.59 1.595 24120 1.595 down down correct
RDIB.US Reading International Inc 20240528 0 14.4 14.4 14.4 14.4 48 14.4
RDNT.US RadNet Inc 20240528 0 58.98 59.93 58.6 59.41 430222 59.41 up up correct
RDUS.US Radius Health Inc 20240528 0 18 18.6 17.74 17.86 166508 17.86 down down correct
RDVT.US Red Violet Inc 20240528 0 21.95 22.05 21.52 21.59 59986 21.59 down down correct
RDWR.US Radware Ltd 20240528 0 20 20.16 19.9355 20.06 255379 20.06 up up correct
REAL.US The RealReal Inc 20240528 0 4.17 4.26 4.02 4.08 1856340 4.08 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240528 0 4.85 4.99 4.7 4.75 974935 4.75 down down correct
REE.US REE Automotive Ltd. 20240528 0 4.98 5.115 4.76 4.88 31700 4.88 down down correct
REED.US Reed's Inc 20240528 0 1.48 1.73 1.48 1.62 1600 1.62 up up correct
REFR.US Research Frontiers Incorporated 20240528 0 2.1 2.25 1.96 2.16 78256 2.16 up up correct
REG.US Regency Centers Corporation 20240528 0 59.68 60.05 58.85 58.91 792968 58.91 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240528 0 974.86 978.93 963.41 973.16 336857 973.16 down down correct
REKR.US Rekor Systems Inc 20240528 0 1.59 1.64 1.5595 1.63 1027358 1.63 up up correct
RELI.US Reliance Global Group Inc 20240528 0 0.2712 0.2712 0.23 0.2515 937248 0.2515 down down correct
RELIW.US Reliance Global Group Inc 20240528 0 0.057 0.057 0.057 0.057 5 0.057
RELL.US Richardson Electronics Ltd 20240528 0 10.87 11.5 10.87 11.5 133609 11.5 up up correct
RELY.US Remitly Global Inc. Common Stock 20240528 0 13.15 13.79 13.15 13.48 1886616 13.48 up up correct
REPL.US Replimune Group Inc 20240528 0 5.3 5.46 5.07 5.18 910583 5.18 down down correct
RETO.US ReTo Eco 20240528 0 1.56 1.76 1.56 1.695 38597 1.695 up up correct
REYN.US Reynolds Consumer Products Inc 20240528 0 28.52 28.61 27.66 27.7 476561 27.7 down down correct
RFIL.US RF Industries Ltd 20240528 0 3.25 3.25 3.165 3.22 9068 3.22 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240528 0 5.01 5.01 5.01 5.01 110 5.01
RGCO.US RGC Resources Inc 20240528 0 20.19 20.66 20.19 20.57 6226 20.57 up down incorrect
RGEN.US Repligen Corporation 20240528 0 159.29 159.56 153.765 156.75 726710 156.75 down up incorrect
RGLD.US Royal Gold Inc 20240528 0 129.3 131.07 129.1301 130.7 327346 130.7 up down incorrect
RGLS.US Regulus Therapeutics Inc 20240528 0 2.05 2.16 2 2.045 525292 2.045 down up incorrect
RGNX.US REGENXBIO Inc 20240528 0 15.1 15.39 14.66 14.96 270479 14.96 down up incorrect
RGP.US Resources Connection Inc 20240528 0 11.25 11.27 11.12 11.14 158191 11.14 down up incorrect
RIBT.US RiceBran Technologies 20240528 0 0.13 0.14 0.13 0.13 2500 0.13
RICK.US RCI Hospitality Holdings Inc 20240528 0 47.66 48.3 47.37 47.66 55740 47.66
RIGL.US Rigel Pharmaceuticals Inc 20240528 0 0.91 0.95 0.9068 0.9314 738173 0.9314 up up correct
RILY.US B. Riley Financial Inc 20240528 0 31.15 31.15 28.24 28.49 669820 28.49 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240528 0 21.843 21.843 21.01 21.54 1600 21.54 down down correct
RILYM.US RILYM 20240528 0 24.51 24.58 24.42 24.57 10100 24.57 up up correct
RILYN.US B. Riley Financial Inc 20240528 0 20.65 21.1 20.65 20.87 15700 20.87 up up correct
RILYP.US B. Riley Financial Inc 20240528 0 20.1 20.1 19.75 19.75 11700 19.75 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240528 0 18.22 18.29 18.05 18.14 8800 18.14 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240528 0 16.69 16.82 16.55 16.79 54100 16.79 up up correct
RIOT.US Riot Blockchain Inc 20240528 0 10.42 10.88 10.21 10.34 20147260 10.34 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240528 0 10.44 10.675 10.31 10.42 22960260 10.42 down down correct
RKDA.US Arcadia Biosciences Inc 20240528 0 3.07 3.3 2.9116 3.24 17579 3.24 up up correct
RKLB.US Rocket Lab USA Inc. 20240528 0 4.25 4.47 4.24 4.39 7648444 4.39 up up correct
RLAY.US Relay Therapeutics Inc 20240528 0 6.93 6.97 6.57 6.77 1360665 6.77 down down correct
RLMD.US Relmada Therapeutics Inc 20240528 0 3.05 3.12 2.86 2.95 65341 2.95 down down correct
RLYB.US Rallybio Corporation Common Stock 20240528 0 1.57 1.63 1.55 1.58 211234 1.58 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240528 0 12.13 12.4999 11.57 11.9 17173 11.7574 down down correct
RMBL.US RumbleON Inc 20240528 0 5.92 6.02 5.57 5.58 133333 5.58 down down correct
RMBS.US Rambus Inc 20240528 0 55.86 56.7499 54.25 56.39 1363769 56.39 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240528 0 3.05 3.05 2.93 2.94 13180 2.94 down down correct
RMGC.US RMG Acquisition Corp. III 20240528 0 9.75 9.75 9.75 9.75 0 9.75
RMGCU.US RMG Acquisition Corp. III 20240528 0 9.4 9.4 9.4 9.4 0 9.4
RMNI.US Rimini Street Inc 20240528 0 2.6 2.66 2.54 2.65 222416 2.65 up down incorrect
RMR.US The RMR Group Inc 20240528 0 23.27 23.34 23.02 23.08 84658 23.08 down up incorrect
RMTI.US Rockwell Medical Inc 20240528 0 1.82 1.82 1.7 1.79 199979 1.79 down up incorrect
RNA.US Avidity Biosciences Inc 20240528 0 27.92 27.92 25.02 26.32 1720118 26.32 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240528 0 1.83 1.99 1.79 1.94 1740894 1.94 up down incorrect
RNLX.US Renalytix Plc 20240528 0 0.464 0.4649 0.4011 0.4301 249954 0.4301 down up incorrect
RNST.US Renasant Corporation 20240528 0 30.34 30.5875 29.71 29.71 202064 29.71 down up incorrect
RNW.US Renew Energy Global PLC 20240528 0 6.14 6.14 5.91 5.94 676735 5.94 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20240528 0 0.49 0.5 0.383 0.383 6500 0.383 down up incorrect
RNXT.US RenovoRx Inc. Common Stock 20240528 0 1.22 1.31 1.22 1.27 12654 1.27 up down incorrect
ROAD.US Construction Partners Inc 20240528 0 61.92 62.35 60.13 60.78 312695 60.78 down down correct
ROCK.US Gibraltar Industries Inc 20240528 0 73.94 74.805 72.575 72.89 114734 72.89 down down correct
ROIC.US Retail Opportunity Investments Corp 20240528 0 12.12 12.28 12.03 12.06 1334052 12.06 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240528 0 11.03 11.15 10.75 10.83 4737107 10.83 down down correct
ROKU.US Roku Inc 20240528 0 56.77 57.12 55.8 56.45 2459391 56.45 down down correct
ROOT.US Root Inc 20240528 0 55.5 56.225 54.14 55.5 339218 55.5
ROST.US Ross Stores Inc 20240528 0 141.28 141.65 137.52 137.64 3857561 137.64 down down correct
RPAY.US Repay Holdings Corporation 20240528 0 9.78 9.89 9.71 9.83 338259 9.83 up up correct
RPD.US Rapid7 Inc 20240528 0 37.87 37.94 37.18 37.7 934983 37.7 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240528 0 1.66 1.8 1.63 1.74 146618 1.74 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240528 0 0.84 0.84 0.79 0.802 12776 0.802 down down correct
RPRX.US Royalty Pharma plc 20240528 0 26.57 26.685 26.266 26.64 3118081 26.64 up up correct
RPTX.US Repare Therapeutics Inc 20240528 0 3.15 3.31 3.03 3.26 308318 3.26 up up correct
RRBI.US Red River Bancshares Inc 20240528 0 46.34 46.89 46.34 46.54 5600 46.448 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240528 0 6.83 6.95 6.78 6.84 263760 6.84 up up correct
RRR.US Red Rock Resorts Inc 20240528 0 49.73 49.73 48.17 48.72 572566 48.72 down down correct
RSLS.US ReShape Lifesciences Inc 20240528 0 0.1828 0.2191 0.1732 0.2078 64674825 0.2078 up up correct
RSSS.US Research Solutions Inc 20240528 0 2.65 2.72 2.59 2.72 34602 2.72 up up correct
RSVR.US Reservoir Media Inc 20240528 0 7.9 7.9 7.69 7.8 48921 7.8 down down correct
RSVRW.US Reservoir Media Management Inc 20240528 0 1 1 1 1 0 1
RUN.US Sunrun Inc 20240528 0 14.02 14.3 13.27 13.5 13438120 13.5 down down correct
RUSHA.US Rush Enterprises Inc 20240528 0 44.8 45.01 44.14 44.37 261639 44.37 down down correct
RUSHB.US Rush Enterprises Inc 20240528 0 42.472 42.7 41.29 42.7 20216 42.7 up up correct
RVMD.US Revolution Medicines Inc 20240528 0 38.42 38.65 37.47 37.9 1410434 37.9 down down correct
RVNC.US Revance Therapeutics Inc 20240528 0 2.71 2.769 2.59 2.67 1811087 2.67 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240528 0 1.3 1.44 1.3 1.38 950739 1.38 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240528 0 0.335 0.335 0.253 0.2887 12567 0.2887 down down correct
RVSB.US Riverview Bancorp Inc 20240528 0 3.89 4.13 3.74 3.79 19704 3.79 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240528 0 11.92 12.01 11.655 11.7 384500 11.7 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240528 0 9.32 9.62 8.87 8.99 4574685 8.99 down down correct
RXST.US RxSight Inc. Common Stock 20240528 0 62.29 62.5 60.26 60.96 248727 60.96 down down correct
RXT.US Rackspace Technology Inc 20240528 0 1.94 1.98 1.875 1.89 467987 1.89 down down correct
RYAAY.US Ryanair Holdings plc 20240528 0 122.92 123.37 122.09 122.44 446818 122.44 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20240528 0 37.12 37.12 35.86 36.21 506046 36.21 down down correct
RZB.US Reinsurance Group of America Incorporated 20240528 0 25.34 25.35 25.15 25.23 14300 24.8706 down down correct
RZLT.US Rezolute Inc 20240528 0 3.62 3.72 3.4 3.69 751801 3.69 up up correct
SABR.US Sabre Corporation 20240528 0 3.08 3.18 3.03 3.07 2085371 3.07 down down correct
SABS.US SAB Biotherapeutics Inc 20240528 0 2.71 2.82 2.6215 2.72 3483 2.72 up up correct
SABSW.US SAB Biotherapeutics Inc 20240528 0 0.039 0.039 0.039 0.039 115 0.039
SAFT.US Safety Insurance Group Inc 20240528 0 76.65 77.15 76.375 76.92 73685 76.025 up up correct
SAGE.US Sage Therapeutics Inc 20240528 0 11.75 12.38 11.655 11.93 885337 11.93 up up correct
SAIA.US Saia Inc 20240528 0 400 405.89 395.14 396.29 781805 396.29 down down correct
SALM.US Salem Media Group Inc 20240528 0 0.3001 0.3499 0.3 0.3499 16543 0.3499 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240528 0 15.22 15.22 14.78 15 41120 15 down down correct
SANA.US Sana Biotechnology Inc 20240528 0 8.18 8.28 7.5 7.8 1153071 7.8 down down correct
SANM.US Sanmina Corporation 20240528 0 67.69 68.23 67.06 67.61 302976 67.61 down down correct
SANW.US S&W Seed Company 20240528 0 0.341 0.385 0.31 0.3255 200534 0.3255 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20240528 0 23.23 23.23 22.26 22.3 231264 22.3 down up incorrect
SATS.US EchoStar Corporation 20240528 0 18.56 18.76 18.35 18.46 1199835 18.46 down up incorrect
SAVA.US Cassava Sciences Inc 20240528 0 21.86 22 21.15 21.67 384573 21.67 down up incorrect
SBAC.US SBA Communications Corporation 20240528 0 188.93 192.01 186.23 187.29 790335 187.29 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20240528 0 23.23 23.41 22.88 22.99 501148 22.99 down up incorrect
SBET.US Sharplink Gaming Ltd 20240528 0 0.99 0.99 0.91 0.91 14200 0.91 down up incorrect
SBFG.US SB Financial Group Inc 20240528 0 14.54 14.8799 14.18 14.18 3921 14.18 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20240528 0 12.44 12.61 12.04 12.36 295019 12.1424 down up incorrect
SBLK.US Star Bulk Carriers Corp 20240528 0 27.19 27.38 26.705 26.96 1628138 26.2052 down up incorrect
SBNY.US Signature Bank 20240528 0 4 4 3.7 3.92 324488 3.92 down down correct
SBRA.US Sabra Health Care REIT Inc 20240528 0 14.47 14.54 14.24 14.27 1611877 14.27 down down correct
SBSI.US Southside Bancshares Inc 20240528 0 26.65 26.65 26.21 26.36 61690 26.36 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240528 0 5.105 5.14 4.96 4.97 35335 4.97 down down correct
SBUX.US Starbucks Corporation 20240528 0 78.79 78.8 77.41 77.48 8833300 77.48 down down correct
SCHL.US Scholastic Corporation 20240528 0 37.02 37.82 36.94 37.04 154358 37.04 up up correct
SCKT.US Socket Mobile Inc 20240528 0 1.35 1.38 1.32 1.3204 23613 1.3204 down up incorrect
SCOR.US comScore Inc 20240528 0 13.5 13.67 12.51 13.48 34646 13.48 down up incorrect
SCPH.US scPharmaceuticals Inc 20240528 0 3.57 3.84 3.44 3.805 276380 3.805 up down incorrect
SCPS.US Scopus BioPharma Inc 20240528 0 0.0021 0.0021 0.0021 0.0021 0 0.0021
SCSC.US ScanSource Inc 20240528 0 49.67 50.37 49.165 49.24 194627 49.24 down up incorrect
SCVL.US Shoe Carnival Inc 20240528 0 37.08 37.4 36.65 36.91 280546 36.91 down up incorrect
SCWX.US SecureWorks Corp 20240528 0 6.1 6.1001 5.87 5.96 15311 5.96 down up incorrect
SCYX.US SCYNEXIS Inc 20240528 0 2.38 2.4 2.28 2.36 178208 2.36 down up incorrect
SDGR.US Schrödinger Inc 20240528 0 22.19 22.28 21.69 22.11 524869 22.11 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240528 0 3.1 3.15 2.9703 3.06 89958 3.06 down down correct
SEAC.US SeaChange International Inc 20240528 0 5.2 5.2 5.2 5.2 1200 5.2
SEAT.US Vivid Seats Inc. Class A Common Stock 20240528 0 5.25 5.28 4.855 4.86 1693186 4.86 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240528 0 0.63 0.76 0.611 0.611 2000 0.611 down down correct
SEDG.US SolarEdge Technologies Inc 20240528 0 48.78 50.1 47.84 49.98 3012442 49.98 up up correct
SEED.US Origin Agritech Limited 20240528 0 5.39 5.6499 5.06 5.24 42887 5.24 down down correct
SEEL.US Seelos Therapeutics Inc 20240528 0 1.35 1.41 1.32 1.39 82468 1.39 up up correct
SEER.US Seer Inc 20240528 0 1.94 1.98 1.88 1.88 336676 1.88 down down correct
SEIC.US SEI Investments Company 20240528 0 68.07 68.37 66.8401 66.92 669126 66.4483 down down correct
SELF.US Global Self Storage Inc 20240528 0 4.93 4.98 4.8548 4.9599 31311 4.9599 up up correct
SENEA.US Seneca Foods Corporation 20240528 0 60.76 60.89 59.47 60.4 35630 60.4 down down correct
SENEB.US Seneca Foods Corporation 20240528 0 61.82 61.82 61.82 61.82 19 61.82
SERA.US Sera Prognostics Inc. Class A Common Stock 20240528 0 8.5 8.69 8.43 8.61 102324 8.61 up up correct
SFBC.US Sound Financial Bancorp Inc 20240528 0 39.94 39.94 39.94 39.94 62 39.94
SFBS.US ServisFirst Bancshares Inc 20240528 0 63.24 63.24 61.51 61.89 106181 61.89 down down correct
SFIX.US Stitch Fix Inc 20240528 0 2.34 2.38 2.25 2.3 686572 2.3 down down correct
SFM.US Sprouts Farmers Market Inc 20240528 0 82.7 82.7 78.3 78.94 2090349 78.94 down down correct
SFNC.US Simmons First National Corporation 20240528 0 17.64 17.73 17.17 17.21 423458 17.21 down down correct
SFST.US Southern First Bancshares Inc 20240528 0 27.69 27.75 27.26 27.75 9853 27.75 up up correct
SGA.US Saga Communications Inc 20240528 0 19.28 19.8758 17.82 18 108242 17.7466 down down correct
SGBX.US SG Blocks Inc 20240528 0 4.41 4.5 4.0207 4.23 81470 4.23 down down correct
SGC.US Superior Group of Companies Inc 20240528 0 19.5 19.94 19.3694 19.64 211472 19.64 up up correct
SGH.US SMART Global Holdings Inc 20240528 0 21.24 21.69 20.995 21.03 672947 21.03 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240528 0 5.64 6.09 5.635 5.99 206854 5.99 up up correct
SGMA.US SigmaTron International Inc 20240528 0 4.53 4.56 4.3001 4.33 26213 4.33 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240528 0 16.73 17.3 16.33 16.74 829231 16.74 up up correct
SGMO.US Sangamo Therapeutics Inc 20240528 0 0.61 0.6643 0.605 0.6213 2084136 0.6213 up up correct
SGRP.US SPAR Group Inc 20240528 0 2.42 2.7499 2.4 2.59 576081 2.59 up up correct
SGRY.US Surgery Partners Inc 20240528 0 25.58 26 25.42 25.53 1220096 25.53 down down correct
SHBI.US Shore Bancshares Inc 20240528 0 11.27 11.68 11.12 11.17 78028 11.17 down down correct
SHC.US Sotera Health Company 20240528 0 11.26 11.29 10.885 11.04 799951 11.04 down down correct
SHCR.US Sharecare Inc 20240528 0 0.8365 0.88 0.76 0.8735 3998339 0.8735 up up correct
SHCRW.US Sharecare Inc 20240528 0 0.02 0.02 0.02 0.02 100 0.02
SHEN.US Shenandoah Telecommunications Company 20240528 0 17.82 17.82 17.2 17.485 186634 17.485 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240528 0 12.05 12.368 11.9754 12.13 281113 12.13 up up correct
SHLS.US Shoals Technologies Group Inc 20240528 0 8.23 8.475 7.91 7.95 7014618 7.95 down up incorrect
SHO.US PI 20240528 0 20.19 20.2037 19.9623 19.9623 2225 19.9623 down up incorrect
SHOO.US Steven Madden Ltd 20240528 0 43.24 43.8 42.94 43.5 523956 43.2949 up down incorrect
SHYF.US The Shyft Group Inc 20240528 0 12.66 12.78 12.48 12.56 170623 12.56 down up incorrect
SIBN.US SI 20240528 0 13.63 13.76 13.5 13.72 226582 13.72 up down incorrect
SIEB.US Siebert Financial Corp 20240528 0 2.14 2.1699 2.06 2.07 20452 2.07 down up incorrect
SIFY.US Sify Technologies Limited 20240528 0 1.49 1.69 1.48 1.68 493231 1.68 up down incorrect
SIGA.US SIGA Technologies Inc 20240528 0 7.5 7.65 7.42 7.63 503968 7.63 up down incorrect
SIGI.US Selective Insurance Group Inc 20240528 0 96.62 96.62 94.79 95 315268 95 down up incorrect
SIGIP.US Selective Insurance Group Inc 20240528 0 18.42 18.6 18.4 18.46 16700 18.1697 up up correct
SILC.US Silicom Ltd 20240528 0 16 16.42 16 16.07 9222 16.07 up up correct
SILK.US Silk Road Medical Inc 20240528 0 22.16 22.3 20.94 21.35 683269 21.35 down down correct
SIMO.US Silicon Motion Technology Corporation 20240528 0 78.7 79.2526 77.04 77.22 206329 77.22 down down correct
SINT.US Sintx Technologies Inc 20240528 0 9.24 9.7399 7.35 9.28 830068 9.28 up up correct
SIRI.US Sirius XM Holdings Inc 20240528 0 2.75 2.79 2.73 2.76 17259900 2.76 up up correct
SISI.US Shineco Inc 20240528 0 1.33 1.7 1.3 1.65 580160 1.65 up up correct
SITM.US SiTime Corporation 20240528 0 126.24 131.5 126.01 129.45 230008 129.45 up up correct
SJ.US Scienjoy Holding Corporation 20240528 0 1.09 1.106 0.9289 1.07 13378 1.07 down down correct
SKIN.US The Beauty Health Company 20240528 0 2.56 2.59 2.41 2.48 928109 2.48 down down correct
SKYT.US SkyWater Technology Inc 20240528 0 8.35 8.5997 8.02 8.08 460300 8.08 down down correct
SKYW.US SkyWest Inc 20240528 0 74.12 74.9799 71.85 72.25 403160 72.25 down down correct
SLAB.US Silicon Laboratories Inc 20240528 0 128.96 130.33 125.635 127.61 167315 127.61 down down correct
SLAMU.US Slam Corp 20240528 0 11.07 11.07 11.07 11.07 3 11.07
SLAMW.US Slam Corp 20240528 0 0.1501 0.2025 0.1499 0.15 27268 0.15 down down correct
SLDB.US Solid Biosciences Inc 20240528 0 7.85 7.96 7.4 7.57 300204 7.57 down down correct
SLGL.US Sol 20240528 0 0.754 0.82 0.754 0.805 34803 0.805 up up correct
SLGN.US Silgan Holdings Inc 20240528 0 46.87 46.96 46.3 46.63 503114 46.4425 down down correct
SLM.US SLM Corporation 20240528 0 21.07 21.13 20.44 20.51 925614 20.4023 down down correct
SLMBP.US SLM Corporation 20240528 0 76.88 77.585 76.45 77.4899 14420 75.5827 up up correct
SLN.US Silence Therapeutics plc 20240528 0 21.8 22.1 21.07 22.09 66954 22.09 up up correct
SLNG.US Stabilis Solutions Inc 20240528 0 4.05 4.08 4.05 4.08 1709 4.08 up up correct
SLNH.US Soluna Holdings Inc 20240528 0 2.42 2.6 2.32 2.38 71661 2.38 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240528 0 2.26 2.765 2.26 2.51 2400 2.51 up up correct
SLNO.US Soleno Therapeutics Inc 20240528 0 41.58 41.875 39.64 40.78 493367 40.78 down down correct
SLP.US Simulations Plus Inc 20240528 0 49.85 49.99 49.21 49.75 88771 49.75 down down correct
SLRC.US SLR Investment Corp 20240528 0 16.29 16.3299 16.165 16.2 117134 16.2 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240528 0 0.4651 0.4883 0.4632 0.4641 18006 0.4641 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240528 0 1.39 1.4101 1.3201 1.38 532057 1.38 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240528 0 41.812 42.42 41.812 42.07 29235 42.07 up up correct
SMBK.US SmartFinancial Inc 20240528 0 23.32 23.43 22.97 23 62864 23 down down correct
SMCI.US Super Micro Computer Inc 20240528 0 899 909.65 865 874.72 6235137 874.72 down down correct
SMID.US Smith 20240528 0 35.57 36.4 32.09 36.06 37268 36.06 up up correct
SMIT.US Schmitt Industries Inc 20240528 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SMLR.US Semler Scientific Inc. Common Stock 20240528 0 25 33.3599 25 29 1406156 29 up up correct
SMMT.US Summit Therapeutics Inc 20240528 0 3.38 3.38 2.1 2.39 13548500 2.39 down down correct
SMPL.US The Simply Good Foods Company 20240528 0 37.12 37.52 36.47 36.96 541581 36.96 down down correct
SMSI.US Smith Micro Software Inc 20240528 0 2.44 2.45 2.25 2.26 98665 2.26 down down correct
SMTC.US Semtech Corporation 20240528 0 40.74 41.39 40.18 40.54 875795 40.54 down down correct
SMTI.US Sanara MedTech Inc 20240528 0 30.6206 32.175 30.2101 30.53 11958 30.53 down down correct
SNAX.US Stryve Foods Inc 20240528 0 1.98 2.01 1.8606 1.97 24527 1.97 down down correct
SNAXW.US Stryve Foods Inc 20240528 0 0.0086 0.0095 0.0071 0.0071 300650 0.0071 down down correct
SNBR.US Sleep Number Corporation 20240528 0 13.74 14.44 13.54 13.75 447367 13.75 up up correct
SNCR.US Synchronoss Technologies Inc 20240528 0 9.25 9.285 8.685 8.87 38210 8.87 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240528 0 21 21 20.85 21 1700 21
SNCY.US Sun Country Airlines Holdings Inc 20240528 0 9.91 10.0151 9.5 9.56 691903 9.56 down down correct
SND.US Smart Sand Inc 20240528 0 2.18 2.2691 2.18 2.21 67523 2.21 up up correct
SNDL.US Sundial Growers Inc 20240528 0 2.23 2.27 2.17 2.22 2251189 2.22 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20240528 0 20.58 20.98 19.93 20.08 997728 20.08 down down correct
SNES.US SenesTech Inc 20240528 0 0.72 0.7796 0.701 0.7399 72666 0.7399 up up correct
SNEX.US StoneX Group Inc 20240528 0 74.89 75.815 74.31 75.44 130199 75.44 up up correct
SNFCA.US Security National Financial Corporation 20240528 0 7.72 7.805 7.42 7.55 111039 7.55 down down correct
SNGX.US Soligenix Inc 20240528 0 0.3717 0.3736 0.356 0.3615 6091 5.784 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240528 0 0.19 0.211 0.18 0.2028 2203610 0.2028 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20240528 0 10.7 10.72 10.7 10.72 3823966 10.72 up up correct
SNPS.US Synopsys Inc 20240528 0 581.38 592.345 581.2424 587.94 890604 587.94 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240528 0 4.69 4.69 4.45 4.59 15904 4.59 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240528 0 0.81 0.88 0.7514 0.83 799549 0.83 up up correct
SNT.US Senstar Technologies Ltd. 20240528 0 1.52 1.57 1.52 1.57 28153 1.57 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240528 0 2.0495 2.2064 2.04 2.19 5779 2.19 up up correct
SNY.US Sanofi 20240528 0 48.43 48.47 47.8 47.94 1804535 47.94 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240528 0 6.99 7.05 6.87 6.89 31435869 6.89 down down correct
SOHO.US Sotherly Hotels Inc 20240528 0 1.39 1.425 1.36 1.36 15422 1.36 down down correct
SOHOB.US Sotherly Hotels Inc 20240528 0 20.34 20.885 19.613 19.613 600 19.1093 down down correct
SOHON.US Sotherly Hotels Inc 20240528 0 19.92 19.92 19.92 19.92 100 19.3996
SOHOO.US Sotherly Hotels Inc 20240528 0 19.6 19.6 19.6 19.6 200 19.1016
SOHU.US Sohu.com Limited 20240528 0 11.83 12.18 11.78 12.15 38811 12.15 up up correct
SONM.US Sonim Technologies Inc 20240528 0 0.51 0.52 0.501 0.5099 26981 0.5099 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240528 0 1.63 1.66 1.6089 1.62 16660 1.62 down down correct
SONO.US Sonos Inc 20240528 0 16.24 16.24 16.02 16.17 1592913 16.17 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240528 0 1.73 1.91 1.73 1.88 70306 1.88 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240528 0 4.81 4.98 4.7 4.92 85866 4.92 up up correct
SOTK.US Sono 20240528 0 4.595 4.7499 4.43 4.6899 8352 4.6899 up up correct
SPCB.US SuperCom Ltd 20240528 0 0.2 0.22 0.19 0.21 4213400 0.21 up up correct
SPFI.US South Plains Financial Inc 20240528 0 27.04 27.255 26.37 26.4 39662 26.4 down down correct
SPI.US SPI Energy Co. Ltd 20240528 0 0.5732 0.6 0.5732 0.5901 68517 0.5901 up up correct
SPNS.US Sapiens International Corporation N.V 20240528 0 34.15 34.22 33.63 33.98 90463 33.98 down down correct
SPOK.US Spok Holdings Inc 20240528 0 15.12 15.23 14.81 14.88 163008 14.88 down down correct
SPRB.US Spruce Biosciences Inc 20240528 0 0.6929 0.6998 0.6774 0.6776 520757 0.6776 down down correct
SPRO.US Spero Therapeutics Inc 20240528 0 1.47 1.48 1.43 1.44 116736 1.44 down down correct
SPSC.US SPS Commerce Inc 20240528 0 194.62 195.85 190.71 191.94 163565 191.94 down down correct
SPT.US Sprout Social Inc 20240528 0 32.62 33.71 31.98 33.05 768209 33.05 up up correct
SPTN.US SpartanNash Company 20240528 0 20.5 20.54 20.0317 20.25 218376 20.25 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240528 0 3.35 3.49 3.29 3.43 432036 3.43 up up correct
SPWR.US SunPower Corporation 20240528 0 3.07 3.3599 2.93 2.98 12994830 2.98 down down correct
SQFT.US Presidio Property Trust Inc 20240528 0 0.83 0.85 0.82 0.8201 13850 0.8201 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240528 0 17.43 17.5878 17.43 17.5878 623 17.3875 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240528 0 10.46 10.465 10.1335 10.22 501119 10.22 down down correct
SRAX.US SRAX Inc 20240528 0 0.45 0.45 0.45 0.45 319 0.45
SRCE.US 1st Source Corporation 20240528 0 51 53.34 50.58 50.92 69606 50.92 down down correct
SRCL.US Stericycle Inc 20240528 0 50.98 51.21 48.93 49.46 1788072 49.46 down down correct
SRDX.US Surmodics Inc 20240528 0 34.18 35.38 34.18 35.1 42927 35.1 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20240528 0 119.02 120 109.91 113.33 2977049 113.33 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240528 0 53.43 53.43 53.43 53.43 0 53.43
SRRK.US Scholar Rock Holding Corporation 20240528 0 10.83 10.9152 10.17 10.33 950928 10.33 down down correct
SRTS.US Sensus Healthcare Inc 20240528 0 6.17 6.19 5.26 5.41 631734 5.41 down down correct
SRZN.US Surrozen Inc. Common Stock 20240528 0 9.94 10.4299 9.8301 10.4299 6384 10.4299 up up correct
SRZNW.US Surrozen Inc. Warrant 20240528 0 0.03 0.03 0.03 0.03 200 0.03
SSB.US South State Corporation 20240528 0 78.66 78.66 76.64 77.37 652884 77.37 down down correct
SSBI.US Summit State Bank 20240528 0 9.51 9.51 9.345 9.345 1338 9.345 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240528 0 25.95 26.03 25.5441 26.03 14598 26.03 up up correct
SSKN.US STRATA Skin Sciences Inc 20240528 0 0.4 0.429 0.384 0.392 4712 3.92 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240528 0 61.71 61.71 60.79 60.88 1199013 60.6445 down down correct
SSP.US The E.W. Scripps Company 20240528 0 2.51 2.705 2.4999 2.58 1221921 2.58 up up correct
SSRM.US SSR Mining Inc 20240528 0 5.51 5.61 5.31 5.36 3808240 5.36 down down correct
SSSS.US SuRo Capital Corp 20240528 0 4.05 4.179 4.02 4.17 44875 4.17 up up correct
SSTI.US ShotSpotter Inc 20240528 0 16.57 16.72 16.02 16.21 60349 16.21 down down correct
SSYS.US Stratasys Ltd 20240528 0 9.15 9.34 9.02 9.14 452153 9.14 down down correct
STAA.US STAAR Surgical Company 20240528 0 41.54 41.87 40.56 40.94 249095 40.94 down down correct
STAB.US Statera Biopharma Inc 20240528 0 0.0007 0.0007 0.0007 0.0007 17209 0.0007
STAF.US Staffing 360 Solutions Inc 20240528 0 0.332 0.3757 0.332 0.35 69458 0.35 up up correct
STBA.US S&T Bancorp Inc 20240528 0 32.95 33.2 32.13 32.29 158293 32.29 down down correct
STCN.US Steel Connect Inc 20240528 0 11.1242 12.1 11.1242 11.49 3507 11.49 up up correct
STEP.US StepStone Group Inc 20240528 0 42.01 44.78 42.01 44.45 892150 44.45 up up correct
STER.US Sterling Check Corp. Common Stock 20240528 0 15.7 15.7 15.5 15.55 380880 15.55 down down correct
STGW.US MDC Partners Inc 20240528 0 7.11 7.1989 7.02 7.06 476568 7.06 down down correct
STIM.US Neuronetics Inc 20240528 0 2.21 2.35 2.05 2.08 67425 2.08 down down correct
STKL.US SunOpta Inc 20240528 0 5.25 5.39 5.22 5.38 544395 5.38 up up correct
STKS.US The ONE Group Hospitality Inc 20240528 0 5.4 5.55 5.29 5.36 126391 5.36 down down correct
STLD.US Steel Dynamics Inc 20240528 0 133.69 135.49 132.75 134.28 1403109 134.28 up up correct
STNE.US StoneCo Ltd 20240528 0 14.34 14.52 14.11 14.32 6188867 14.32 down down correct
STOK.US Stoke Therapeutics Inc 20240528 0 14.63 14.63 13.45 14.065 646874 14.065 down down correct
STRA.US Strategic Education Inc 20240528 0 115.11 115.85 112.65 113.12 177150 113.12 down down correct
STRL.US Sterling Construction Company Inc 20240528 0 127.43 128.249 121.22 121.87 349222 121.87 down down correct
STRM.US Streamline Health Solutions Inc 20240528 0 0.34 0.3833 0.34 0.3623 15922 0.3623 up up correct
STRO.US Sutro Biopharma Inc 20240528 0 4.19 4.3 4.035 4.18 698397 4.18 down down correct
STRR.US Star Equity Holdings Inc 20240528 0 0.91 0.91 0.89 0.89 27413 0.89 down down correct
STRRP.US Star Equity Holdings Inc 20240528 0 9.19 9.2 9.18 9.18 2800 8.9361 down down correct
STRS.US Stratus Properties Inc 20240528 0 23.8 23.8 23.3 23.3 5274 23.3 down down correct
STRT.US Strattec Security Corporation 20240528 0 26.37 26.74 25.42 26.74 23725 26.74 up up correct
STTK.US Shattuck Labs Inc 20240528 0 7.54 7.6601 7.19 7.33 228913 7.33 down down correct
STX.US Seagate Technology Holdings plc 20240528 0 95 96.92 94.56 96.84 2979678 96.84 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240528 0 27.69 28.325 26.95 27.07 481941 27.07 down down correct
SURG.US SurgePays Inc. Common Stock 20240528 0 3.89 3.92 3.81 3.83 75727 3.83 down down correct
SURGW.US SurgePays Inc. Warrant 20240528 0 0.605 0.605 0.58 0.58 1125 0.58 down down correct
SVC.US Service Properties Trust 20240528 0 5.61 5.69 5.425 5.43 848643 5.43 down down correct
SVRA.US Savara Inc 20240528 0 4.13 4.17 4 4.15 1085280 4.15 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240528 0 0.15 0.15 0.14 0.14 700 0.14 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240528 0 1.155 1.18 1.13 1.13 8821 1.13 down down correct
SWAV.US ShockWave Medical Inc 20240528 0 334.65 334.75 334.41 334.55 1063802 334.55 down down correct
SWBI.US Smith & Wesson Brands Inc 20240528 0 16.25 16.25 15.965 16.06 434026 16.06 down down correct
SWIM.US Latham Group Inc 20240528 0 3.78 3.85 3.7 3.74 91983 3.74 down down correct
SWKH.US SWK Holdings Corporation 20240528 0 17.35 17.35 17.01 17.06 8902 17.06 down down correct
SWKS.US Skyworks Solutions Inc 20240528 0 92.51 93.13 90.82 91.35 2568352 91.35 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240528 0 11 11 10.61 10.61 555 10.61 down down correct
SWSSU.US Springwater Special Situations Corp Unit 20240528 0 10.7 10.7 10.7 10.7 300 10.7
SWTX.US SpringWorks Therapeutics Inc 20240528 0 43.28 43.36 41.01 42.31 871589 42.31 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240528 0 1.07 1.0732 1.01 1.06 102946 1.06 down down correct
SY.US So 20240528 0 1.09 1.09 0.98 0.9911 106322 0.9911 down down correct
SYBT.US Stock Yards Bancorp Inc 20240528 0 46.68 46.86 45.59 45.7 74937 45.7 down down correct
SYBX.US Synlogic Inc 20240528 0 1.6298 1.6298 1.59 1.62 10492 1.62 down down correct
SYNA.US Synaptics Incorporated 20240528 0 91.45 94.61 90.57 93.68 330686 93.68 up up correct
SYPR.US Sypris Solutions Inc 20240528 0 1.42 1.51 1.42 1.47 13967 1.47 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20240528 0 4.84 5.05 4.795 5 291382 5 up down incorrect
SYTA.US Siyata Mobile Inc 20240528 0 1.65 1.75 1.41 1.5 537635 1.5 down up incorrect
SYTAW.US Siyata Mobile Inc 20240528 0 0.0401 0.0495 0.04 0.04 1261 0.04 down up incorrect
TACT.US TransAct Technologies Incorporated 20240528 0 3.42 3.44 3.3212 3.34 19514 3.34 down down correct
TAIT.US Taitron Components Incorporated 20240528 0 2.9255 2.9255 2.91 2.91 3686 2.91 down down correct
TAKMX.US TAKMX 20240528 0 8.6 8.6 8.6 8.6 0 8.6
TALK.US Talkspace Inc 20240528 0 2.88 2.93 2.77 2.83 1597999 2.83 down down correct
TALKW.US Talkspace Inc 20240528 0 0.16 0.16 0.16 0.16 49 0.16
TANH.US Tantech Holdings Ltd 20240528 0 0.62 0.7178 0.62 0.653 512482 0.653 up up correct
TAOP.US Taoping Inc 20240528 0 0.75 0.76 0.7107 0.73 107058 0.73 down up incorrect
TARA.US Protara Therapeutics Inc 20240528 0 2.81 2.88 2.68 2.79 209649 2.79 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20240528 0 35.38 35.9199 34.11 34.35 407241 34.35 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20240528 0 14.64 14.72 14.31 14.365 123778 14.365 down up incorrect
TATT.US TAT Technologies Ltd 20240528 0 15.49 15.5 15 15.17 60482 15.17 down up incorrect
TAYD.US Taylor Devices Inc 20240528 0 48.21 49.83 43.92 45.84 34855 45.84 down up incorrect
TBBK.US The Bancorp Inc 20240528 0 32.83 33.66 32.68 32.81 490526 32.81 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20240528 0 4.12 4.16 4.07 4.14 654255 4.14 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20240528 0 0.2698 0.28 0.2698 0.28 3067 0.28 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240528 0 16.01 16.05 15.89 15.9 71549 15.9 down down correct
TBLT.US ToughBuilt Industries Inc 20240528 0 2.83 2.95 2.5 2.88 142558 2.88 up up correct
TBNK.US Territorial Bancorp Inc 20240528 0 8.03 8.08 7.8805 8 6620 8 down down correct
TBPH.US Theravance Biopharma Inc 20240528 0 8.4 8.43 8.14 8.41 505226 8.41 up up correct
TC.US TuanChe ADR 20240528 0 2.26 2.26 2.17 2.24 11117 2.24 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240528 0 13.9 13.9 13.9 13.9 238 13.9
TCBI.US Texas Capital Bancshares Inc 20240528 0 59.97 59.97 58.68 59.03 191897 59.03 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240528 0 19.2 19.35 19 19.01 16200 18.6627 down down correct
TCBK.US TriCo Bancshares 20240528 0 37.97 38.2 37.4 37.56 92742 37.2262 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240528 0 14.0001 14.0833 14 14.0833 631 14.0833 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20240528 0 21.39 21.39 20.68 20.85 19934 20.85 down down correct
TCCO.US Technical Communications Corporation 20240528 0 0.2 0.2 0.2 0.2 2700 0.2
TCMD.US Tactile Systems Technology Inc 20240528 0 13.07 13.07 12.62 12.68 193999 12.68 down down correct
TCOM.US Trip.com Group Limited 20240528 0 52.74 52.95 52.09 52.26 2731892 52.26 down down correct
TCON.US TRACON Pharmaceuticals Inc 20240528 0 1.49 1.5299 1.48 1.5 35542 1.5 up up correct
TCPC.US BlackRock TCP Capital Corp 20240528 0 10.83 10.95 10.81 10.89 388773 10.89 up up correct
TCRX.US Tscan Therapeutics Inc 20240528 0 8.54 8.8 8.31 8.74 260831 8.74 up up correct
TCX.US Tucows Inc 20240528 0 20 20.62 19.39 20.34 80584 20.34 up up correct
TDS.US PV 20240528 0 18.4 18.79 17.39 17.84 329705 17.84 down down correct
TDUP.US ThredUp Inc 20240528 0 2.09 2.13 2.062 2.11 273653 2.11 up up correct
TDW.US WT 20240528 0 16.0104 17.06 16.0104 16.635 5793 16.635 up up correct
TEAM.US Atlassian Corporation Plc 20240528 0 168.81 168.81 163.83 164.82 3895900 164.82 down down correct
TECH.US Bio 20240528 0 80.93 80.93 79.04 79.39 795261 79.39 down down correct
TECTP.US Tectonic Financial Inc 20240528 0 10.232 10.25 10.18 10.18 2000 10.18 down down correct
TELA.US TELA Bio Inc 20240528 0 5.89 6.06 5.68 5.74 90216 5.74 down down correct
TELL.US Tellurian Inc 20240528 0 0.5175 0.5699 0.5127 0.5608 19854859 0.5608 up up correct
TENB.US Tenable Holdings Inc 20240528 0 43.97 43.97 42.84 42.95 648618 42.95 down down correct
TENX.US Tenax Therapeutics Inc 20240528 0 3.512 3.61 3.5 3.5 6468 3.5 down down correct
TER.US Teradyne Inc 20240528 0 144.22 146.525 143.04 145.23 2087705 145.23 up up correct
TERN.US Terns Pharmaceuticals Inc 20240528 0 6.09 6.44 5.98 6.32 804656 6.32 up up correct
TFC.US PR 20240528 0 19.94 19.9799 19.7 19.75 40327 19.75 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240528 0 2.21 2.275 2.16 2.21 31272 2.21
TFSL.US TFS Financial Corporation 20240528 0 12.94 13 12.73 12.75 190248 12.75 down down correct
TGLS.US Tecnoglass Inc 20240528 0 56.29 56.92 53.46 53.76 385372 53.76 down down correct
TGTX.US TG Therapeutics Inc 20240528 0 16.81 16.88 16.36 16.85 3210981 16.85 up up correct
TGVCW.US TG Venture Acquisition Corp. Warrants 20240528 0 0.0072 0.0072 0.0071 0.0072 26203 0.0072
TH.US Target Hospitality Corp 20240528 0 11.33 11.565 11.32 11.47 276408 11.47 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240528 0 10.5523 10.5903 10.54 10.5903 16619 10.5903 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240528 0 10.52 10.52 10.52 10.52 304 10.52
THFF.US First Financial Corporation 20240528 0 37.53 37.605 36.69 37.11 33728 37.11 down down correct
THMO.US ThermoGenesis Holdings Inc 20240528 0 0.611 0.611 0.5695 0.5695 5455 0.5695 down up incorrect
THRM.US Gentherm Incorporated 20240528 0 49.63 51.14 49.27 51.11 143440 51.11 up down incorrect
THRY.US Thryv Holdings Inc 20240528 0 21.32 22.31 21.11 21.81 307891 21.81 up down incorrect
THTX.US Theratechnologies Inc 20240528 0 1.32 1.32 1.24 1.26 9922 1.26 down up incorrect
TIGO.US Millicom International Cellular S.A 20240528 0 24.5 24.65 24.23 24.65 166520 24.65 up down incorrect
TIGR.US UP Fintech Holding Limited 20240528 0 4.11 4.46 4.11 4.26 3001392 4.26 up down incorrect
TIL.US Instil Bio Inc 20240528 0 10.81 11.085 10.71 10.96 14662 10.96 up down incorrect
TILE.US Interface Inc 20240528 0 15.79 15.79 15.36 15.45 371593 15.4405 down up incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20240528 0 27.24 27.24 27.24 27.24 0 27.24
TIPPX.US Total Income + Real Estate Fund CL C 20240528 0 25.73 25.73 25.73 25.73 0 25.73
TIPRX.US Totl In Rl Est A 20240528 0 27.72 27.72 27.72 27.72 0 27.72
TIPT.US Tiptree Inc 20240528 0 17.49 17.5799 17.25 17.33 74162 17.33 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240528 0 28.5 28.5 28.5 28.5 0 28.5
TIRX.US Tian Ruixiang Holdings Ltd 20240528 0 3.04 3.29 2.99 3.11 315902 3.11 up up correct
TITN.US Titan Machinery Inc 20240528 0 18.75 18.75 17.641 17.71 702537 17.71 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240528 0 0.4109 0.4109 0.3901 0.4097 157984 0.4097 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240528 0 1.88 1.88 1.74 1.775 6073 1.775 down down correct
TLF.US Tandy Leather Factory Inc 20240528 0 4.74 5 4.74 4.741 14600 4.741 up up correct
TLIS.US Talis Biomedical Corporation 20240528 0 9.156 9.23 8.9 8.9 4116 8.9 down down correct
TLRY.US Tilray Inc 20240528 0 1.85 1.86 1.8 1.82 13005380 1.82 down down correct
TLS.US Telos Corporation 20240528 0 4.15 4.66 4.07 4.51 938438 4.51 up up correct
TLSA.US Tiziana Life Sciences PLC 20240528 0 0.89 0.9263 0.8305 0.919 301464 0.919 up up correct
TMC.US TMC the metals company Inc 20240528 0 1.57 1.59 1.5048 1.54 728224 1.54 down down correct
TMCI.US Treace Medical Concepts Inc 20240528 0 5.25 5.29 4.942 5.05 1190291 5.05 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240528 0 0.18 0.189 0.17 0.189 91900 0.189 up up correct
TMDX.US TransMedics Group Inc 20240528 0 141.49 143.455 137.18 142.86 719051 142.86 up up correct
TMUS.US T 20240528 0 165.54 168.71 165.37 167.31 5729510 166.6729 up up correct
TNDM.US Tandem Diabetes Care Inc 20240528 0 52.17 53.08 51.6 52.9 1125972 52.9 up up correct
TNGX.US Bctg Acquisition Corp 20240528 0 6.96 7.08 6.7 6.85 559274 6.85 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240528 0 0.1794 0.1794 0.169 0.17 45377 5.44 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240528 0 4.6 4.6 4.09 4.14 331015 4.14 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240528 0 0.51 0.51 0.4578 0.479 764461 0.479 down down correct
TOIIW.US The Oncology Institute Inc 20240528 0 0.0495 0.0495 0.021 0.021 293215 0.021 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240528 0 0.78 0.7966 0.6644 0.7333 23536 0.7333 down down correct
TOPS.US Top Ships Inc 20240528 0 14 14.24 14 14 26568 14
TOUR.US Tuniu Corporation 20240528 0 1.1 1.1 1.05 1.05 118552 1.05 down down correct
TOWN.US TowneBank 20240528 0 27.24 27.25 26.7393 26.79 166751 26.79 down down correct
TPIC.US TPI Composites Inc 20240528 0 4.9 5.05 4.76 4.84 862665 4.84 down down correct
TPST.US Tempest Therapeutics Inc 20240528 0 3.27 3.27 3.1699 3.2 189700 3.2 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240528 0 15.41 16.24 15.04 16.14 141161 16.14 up up correct
TREE.US LendingTree Inc 20240528 0 44.74 47.08 44.6199 46.4 182396 46.4 up up correct
TRIB.US Trinity Biotech plc 20240528 0 1.62 1.65 1.6 1.63 9921 1.63 up up correct
TRIN.US Trinity Capital Inc 20240528 0 14.8 14.84 14.765 14.83 264292 14.83 up up correct
TRIP.US TripAdvisor Inc 20240528 0 17.88 18.12 17.75 17.92 2116330 17.92 up up correct
TRIS.US UN 20240528 0 11.09 11.09 11.09 11.09 0 11.09
TRMB.US Trimble Inc 20240528 0 56.8 56.8 55.692 55.82 976585 55.82 down down correct
TRMD.US TORM plc 20240528 0 38.09 38.2999 37.81 38.19 580209 38.19 up up correct
TRMK.US Trustmark Corporation 20240528 0 29.65 29.71 29.14 29.3 146177 29.0685 down down correct
TRNS.US Transcat Inc 20240528 0 134.48 135.61 130.84 133.75 103526 133.75 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240528 0 11.7 11.8 11.7 11.8 390 11.8 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240528 0 11.49 11.49 11.49 11.49 0 11.49
TROO.US TROOPS Inc 20240528 0 1.09 1.45 0.9702 1.3313 140239 1.3313 up up correct
TROW.US T. Rowe Price Group Inc 20240528 0 118.2 118.2 115.86 116.33 1109161 116.33 down down correct
TRS.US TriMas Corporation 20240528 0 27.27 27.355 26.65 26.72 159502 26.72 down down correct
TRST.US TrustCo Bank Corp NY 20240528 0 28.15 28.31 27.88 27.88 43853 27.5178 down down correct
TRTN.US PE 20240528 0 20.44 20.4411 20.3592 20.4411 6515 20.0954 up up correct
TRUE.US TrueCar Inc 20240528 0 2.81 2.92 2.785 2.9 182882 2.9 up up correct
TRUP.US Trupanion Inc 20240528 0 28.96 29 27.21 27.94 655694 27.94 down down correct
TRVG.US trivago N.V 20240528 0 2.4 2.45 2.395 2.43 24114 2.43 up up correct
TRVI.US Trevi Therapeutics Inc 20240528 0 2.52 2.6 2.42 2.56 218124 2.56 up up correct
TRVN.US Trevena Inc 20240528 0 0.41 0.41 0.38 0.385 70013 0.385 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240528 0 9.6 10.04 9.29 9.51 60687 9.51 down down correct
TSBK.US Timberland Bancorp Inc 20240528 0 25.8 26.07 25.735 26 7577 26 up up correct
TSCO.US Tractor Supply Company 20240528 0 281.43 282.25 279.635 281.86 1078712 281.86 up up correct
TSEM.US Tower Semiconductor Ltd 20240528 0 37.76 38.31 37.67 37.85 288959 37.85 up up correct
TSHA.US Taysha Gene Therapies Inc 20240528 0 3.24 3.295 3.14 3.25 1703162 3.25 up up correct
TSIFX.US TSIFX 20240528 0 8.44 8.44 8.44 8.44 0 8.44
TSLA.US Tesla Inc 20240528 0 176.4 178.25 173.16 176.75 59736621 176.75 up up correct
TSRI.US TSR Inc 20240528 0 13.15 13.2 13.13 13.2 7669 13.2 up up correct
TSVT.US 2seventy bio Inc 20240528 0 4.59 4.63 4.24 4.27 295038 4.27 down down correct
TTD.US The Trade Desk Inc 20240528 0 94.5 95.68 94.1 95.09 1904711 95.09 up up correct
TTEC.US TTEC Holdings Inc 20240528 0 6.36 6.525 6.19 6.27 365615 6.27 down down correct
TTEK.US Tetra Tech Inc 20240528 0 217.28 217.28 209.21 213.5 367830 213.5 down down correct
TTGT.US TechTarget Inc 20240528 0 30.13 30.6279 29.91 29.95 74777 29.95 down down correct
TTMI.US TTM Technologies Inc 20240528 0 18.97 19 18.495 18.58 605926 18.58 down down correct
TTNP.US Titan Pharmaceuticals Inc 20240528 0 6.49 6.49 6.36 6.36 1075 6.36 down down correct
TTOO.US T2 Biosystems Inc 20240528 0 4.95 5.4 4.95 5.06 165893 5.06 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240528 0 6.63 6.65 6.43 6.58 70355 6.58 down down correct
TTWO.US Take 20240528 0 154.97 157.37 153.96 156.79 2223651 156.79 up up correct
TURN.US 180 Degree Capital Corp 20240528 0 3.79 3.837 3.766 3.837 30308 3.837 up up correct
TUSK.US Mammoth Energy Services Inc 20240528 0 3.51 3.7 3.5 3.67 62858 3.67 up up correct
TVTX.US Travere Therapeutics Inc 20240528 0 6.37 7.015 6.3 6.76 1323770 6.76 up up correct
TW.US Tradeweb Markets Inc 20240528 0 112.25 112.94 110.3 110.58 966900 110.4786 down down correct
TWIN.US Twin Disc Incorporated 20240528 0 14.25 14.25 13.88 13.91 73831 13.91 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240528 0 2.99 2.99 2.85 2.91 685437 2.91 down down correct
TWLVU.US Twelve Seas Investment Company II 20240528 0 10.9 10.9 10.9 10.9 0 10.9
TWOU.US 2U Inc 20240528 0 0.2898 0.3048 0.2875 0.2919 925818 0.2919 up up correct
TWST.US Twist Bioscience Corporation 20240528 0 42.56 43.41 41.21 42.44 1132883 42.44 down down correct
TXG.US 10x Genomics Inc 20240528 0 22.83 22.9 22.24 22.7 1414360 22.7 down down correct
TXMD.US TherapeuticsMD Inc 20240528 0 2.14 2.2 2.081 2.2 11461 2.2 up up correct
TXN.US Texas Instruments Incorporated 20240528 0 206 206 197.91 199.6 8661036 199.6 down down correct
TXRH.US Texas Roadhouse Inc 20240528 0 169.96 173.21 169.49 172.11 1091226 172.11 up up correct
TYRA.US Tyra Biosciences Inc 20240528 0 17.48 17.48 16.15 16.43 121291 16.43 down down correct
TZOO.US Travelzoo 20240528 0 7.94 8.15 7.94 7.99 101208 7.99 up up correct
UAL.US United Airlines Holdings Inc 20240528 0 51.85 51.93 50.43 50.64 4741600 50.64 down down correct
UBCP.US United Bancorp Inc 20240528 0 12.3 12.3 12.04 12.13 1778 11.9556 down down correct
UBFO.US United Security Bancshares 20240528 0 7.351 7.351 7.27 7.27 3086 7.27 down down correct
UBSI.US United Bankshares Inc 20240528 0 32.75 32.87 32.03 32.13 381975 32.13 down down correct
UBX.US Unity Biotechnology Inc 20240528 0 1.51 1.63 1.48 1.63 240100 1.63 up up correct
UCBI.US United Community Banks Inc 20240528 0 25.76 25.76 25.21 25.33 323754 25.33 down up incorrect
UCBIO.US United Community Banks Inc 20240528 0 23.85 23.99 23.76 23.772 5600 23.3494 down up incorrect
UCL.US uCloudlink Group Inc 20240528 0 1.65 1.7585 1.5947 1.64 86683 1.64 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20240528 0 45.55 45.7 43.83 44.4 217858 44.4 down up incorrect
UDMY.US Udemy Inc. Common Stock 20240528 0 9.26 9.43 9.14 9.18 695294 9.18 down up incorrect
UEIC.US Universal Electronics Inc 20240528 0 12.09 12.35 10.31 10.51 246561 10.51 down up incorrect
UFCS.US United Fire Group Inc 20240528 0 22.69 23.13 22.64 22.86 86051 22.6961 up down incorrect
UFPI.US UFP Industries Inc 20240528 0 120.58 121.03 116.3 117.11 287167 116.7865 down up incorrect
UFPT.US UFP Technologies Inc 20240528 0 259.79 260.06 251.26 258.56 26497 258.56 down up incorrect
UG.US United 20240528 0 8.93 9.2499 8.93 9.07 18861 9.07 up up correct
UGRO.US urban 20240528 0 1.62 1.65 1.595 1.611 8224 1.611 down down correct
UHAL.US AMERCO 20240528 0 64.4 64.9699 63.07 64.04 141133 64.04 down down correct
UK.US Ucommune International Ltd 20240528 0 2.2443 2.3485 2.14 2.17 167547 2.17 down down correct
UKOMW.US Ucommune International Ltd 20240528 0 0.0086 0.0086 0.0086 0.0086 2001 0.0086
ULBI.US Ultralife Corporation 20240528 0 11.32 12.1391 11.32 12.06 136436 12.06 up up correct
ULCC.US Frontier Group Holdings Inc 20240528 0 5.44 5.55 5.13 5.32 2411240 5.32 down down correct
ULH.US Universal Logistics Holdings Inc 20240528 0 45.71 46.95 45.23 45.7 39022 45.5903 down down correct
ULTA.US Ulta Beauty Inc 20240528 0 381.35 386 377.69 381.13 968466 381.13 down down correct
UMBF.US UMB Financial Corporation 20240528 0 83.15 83.38 80.24 80.58 316593 80.1914 down down correct
UNAM.US Unico American Corporation 20240528 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20240528 0 23.55 23.57 22.515 22.7 9570 22.7 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240528 0 0.9425 0.9606 0.766 0.8357 1282989 0.8357 down down correct
UNIT.US Uniti Group Inc 20240528 0 3.27 3.3 3.095 3.11 3086431 3.11 down down correct
UNTY.US Unity Bancorp Inc 20240528 0 27.69 27.98 27.42 27.42 12117 27.2858 down down correct
UONE.US Urban One Inc 20240528 0 2.05 2.15 1.99 2.11 63764 2.11 up up correct
UONEK.US Urban One Inc 20240528 0 1.61 1.765 1.61 1.63 71616 1.63 up up correct
UPC.US Universe Pharmaceuticals INC 20240528 0 2.8 2.99 2.64 2.75 123187 2.75 down down correct
UPLD.US Upland Software Inc 20240528 0 2.91 2.99 2.71 2.75 206207 2.75 down down correct
UPST.US Upstart Holdings Inc 20240528 0 23.71 23.8 23.084 23.51 2273238 23.51 down down correct
UPWK.US Upwork Inc 20240528 0 11.18 11.18 10.72 10.8 1466662 10.8 down down correct
URBN.US Urban Outfitters Inc 20240528 0 41.78 42.36 41.58 41.73 1276500 41.73 down down correct
URGN.US UroGen Pharma Ltd 20240528 0 13 13.75 12.95 13.61 300931 13.61 up up correct
UROY.US Uranium Royalty Corp 20240528 0 2.75 2.81 2.72 2.77 807365 2.77 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20240528 0 33.38 34.75 32.836 34.47 255906 34.47 up up correct
USAU.US U.S. Gold Corp 20240528 0 6 6.4 5.84 5.905 208201 5.905 down down correct
USCB.US US Century Bank 20240528 0 12.1 12.15 11.8962 12.09 39277 12.09 down down correct
USEG.US U.S. Energy Corp 20240528 0 1.14 1.14 1.1 1.11 18841 1.11 down down correct
USIO.US Usio Inc 20240528 0 1.62 1.62 1.55 1.57 48339 1.57 down down correct
USLM.US United States Lime & Minerals Inc 20240528 0 348.83 351 343.88 343.89 25188 343.89 down down correct
USQIX.US USQ Core Real Estate Fund 20240528 0 22.91 22.91 22.91 22.91 0 22.91
USQSX.US USQ Core Real Estate Fund 20240528 0 22.98 22.98 22.98 22.98 0 22.98
UTHR.US United Therapeutics Corporation 20240528 0 271.15 274 267.03 269.15 507808 269.15 down down correct
UTMD.US Utah Medical Products Inc 20240528 0 66.7 69.81 66.63 68.85 26046 68.85 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240528 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20240528 0 2.84 2.8465 2.78 2.78 2689 2.78 down down correct
UVSP.US Univest Financial Corporation 20240528 0 22.53 22.53 21.75 21.84 72923 21.84 down down correct
UXIN.US Uxin Limited 20240528 0 2.46 2.7012 2.2801 2.3 29474 2.3 down down correct
VABK.US Virginia National Bankshares Corporation 20240528 0 29.76 30.16 29.76 30.16 4524 30.16 up up correct
VALN.US Valneva SE 20240528 0 8.62 8.8057 8.62 8.6522 3986 8.6522 up up correct
VALU.US Value Line Inc 20240528 0 41.82 45.46 41.82 43.15 9762 43.15 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240528 0 0.08 0.092 0.0782 0.09 431176 0.09 up up correct
VBFC.US Village Bank and Trust Financial Corp 20240528 0 44.25 44.25 44.25 44.25 159 44.0873
VBIV.US VBI Vaccines Inc 20240528 0 0.65 0.6599 0.64 0.64 54734 0.64 down down correct
VBNK.US VersaBank Common Shares 20240528 0 9.745 9.8 9.63 9.63 9822 9.63 down down correct
VBTX.US Veritex Holdings Inc 20240528 0 20.6 20.65 20.24 20.32 202969 20.32 down down correct
VC.US Visteon Corporation 20240528 0 110.43 110.5092 108.67 109.29 144356 109.29 down down correct
VCEL.US Vericel Corporation 20240528 0 48.44 48.88 47.3 47.97 270325 47.97 down down correct
VCMIX.US Versus Capital Multi 20240528 0 24.63 24.63 24.63 24.63 0 24.63
VCNX.US Vaccinex Inc 20240528 0 5.3 5.3 4.8 5.01 9494 5.01 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240528 0 27.66 27.66 27.66 27.66 0 27.66
VCTR.US Victory Capital Holdings Inc 20240528 0 54.58 54.94 52.47 52.57 369941 52.1782 down down correct
VCYT.US Veracyte Inc 20240528 0 21 21.58 20.43 21.45 643124 21.45 up up correct
VECO.US Veeco Instruments Inc 20240528 0 42 42 41.23 41.59 596746 41.59 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240528 0 0.6875 0.6923 0.647 0.6471 8709 0.6471 down down correct
VEON.US VEON Ltd 20240528 0 25.45 25.575 25.4 25.5 21516 25.5 up up correct
VERA.US Vera Therapeutics Inc 20240528 0 39.02 39.3699 36.1 37.13 1059012 37.13 down down correct
VERB.US Verb Technology Company Inc 20240528 0 0.144 0.1455 0.1385 0.1401 7158098 0.1401 down down correct
VERI.US Veritone Inc 20240528 0 3.06 3.16 2.87 2.98 1040166 2.98 down down correct
VERO.US Venus Concept Inc 20240528 0 0.522 0.5495 0.514 0.5409 5336 0.5409 up up correct
VERU.US Veru Inc 20240528 0 1.31 1.31 1.075 1.11 4137688 1.11 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240528 0 5.37 5.49 5.16 5.24 1266081 5.24 down down correct
VERX.US Vertex Inc 20240528 0 33.71 34.36 32.4 32.8 1109091 32.8 down down correct
VERY.US Vericity Inc 20240528 0 11.34 11.34 11.29 11.32 2945 11.32 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240528 0 0.745 0.755 0.6969 0.6969 6869 0.6969 down down correct
VFF.US Village Farms International Inc 20240528 0 1.2 1.2 1.155 1.18 430259 1.18 down down correct
VFLEX.US VFLEX 20240528 0 26.99 26.99 26.99 26.99 0 26.8326
VIA.US Via Renewables Inc 20240528 0 10.54 10.9058 10.54 10.68 9929 10.68 up up correct
VIASP.US Via Renewables Inc 20240528 0 23.17 23.25 22.72 22.99 12500 22.99 down up incorrect
VIAV.US Viavi Solutions Inc 20240528 0 7.41 7.4875 7.305 7.35 1143607 7.35 down up incorrect
VICR.US Vicor Corporation 20240528 0 35.03 35.39 34.34 34.94 149438 34.94 down up incorrect
VINC.US Vincerx Pharma Inc 20240528 0 0.6794 0.699 0.6511 0.659 215857 0.659 down up incorrect
VINO.US Gaucho Group Holdings Inc 20240528 0 5.14 5.3539 5.14 5.22 6365 5.22 up down incorrect
VINP.US Vinci Partners Investments Ltd 20240528 0 11.14 11.14 10.48 10.69 90686 10.69 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20240528 0 0.73 0.8176 0.73 0.73 113188 0.73
VIR.US Vir Biotechnology Inc 20240528 0 10.6 10.88 10.6 10.73 767615 10.73 up down incorrect
VIRC.US Virco Mfg. Corporation 20240528 0 12.02 12.15 11.37 11.53 144609 11.53 down up incorrect
VIRI.US Virios Therapeutics Inc 20240528 0 0.2 0.2429 0.195 0.2349 3680743 0.2349 up up correct
VIRT.US Virtu Financial Inc 20240528 0 23.05 23.32 23.01 23.12 688004 22.879 up up correct
VIRX.US Viracta Therapeutics Inc 20240528 0 0.73 0.771 0.72 0.7412 40309 0.7412 up up correct
VISL.US Vislink Technologies Inc 20240528 0 5.39 5.97 5.15 5.2435 13008 5.2435 down down correct
VITL.US Vital Farms Inc 20240528 0 41 41.94 40.37 40.4 819934 40.4 down down correct
VIVE.US Viveve Medical Inc 20240528 0 0.0003 0.0003 0.0003 0.0003 1700 0.0003
VKTX.US Viking Therapeutics Inc 20240528 0 63.46 65.9 62.3305 65.36 2288667 65.36 up up correct
VLCN.US Volcon Inc. Common stock 20240528 0 0.206 0.237 0.202 0.213 68884 21.3 up up correct
VLGEA.US Village Super Market Inc 20240528 0 30.82 30.93 30.28 30.68 29695 30.68 down down correct
VLN.US WT 20240528 0 0.05 0.0542 0.0499 0.0535 3296 0.0535 up up correct
VLY.US Valley National Bancorp 20240528 0 7.44 7.49 7.17 7.21 4009773 7.21 down down correct
VLYPO.US Valley National Bancorp 20240528 0 24.38 24.4275 24 24.17 7065 24.17 down down correct
VLYPP.US Valley National Bancorp 20240528 0 22.55 22.82 22.15 22.15 7500 22.15 down down correct
VMAR.US Vision Marine Technologies Inc 20240528 0 0.61 0.6175 0.6 0.6174 21102 0.6174 up up correct
VMD.US Viemed Healthcare Inc 20240528 0 7.12 7.23 6.95 7.1 289600 7.1 down down correct
VMEO.US Vimeo Inc 20240528 0 3.79 3.87 3.77 3.83 1245700 3.83 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240528 0 5.22 5.22 4.86 4.98 1078600 4.98 down down correct
VNET.US 21Vianet Group Inc 20240528 0 1.81 1.9 1.79 1.84 583100 1.84 up up correct
VNO.US PO 20240528 0 12.98 12.98 12.72 12.75 25844 12.75 down down correct
VNOM.US Viper Energy Partners LP 20240528 0 38.01 38.89 37.9 38.73 948439 38.73 up up correct
VOD.US Vodafone Group Plc 20240528 0 9.43 9.475 9.34 9.4 4741425 8.9412 down down correct
VOR.US Vor Biopharma Inc 20240528 0 1.58 1.607 1.49 1.51 296700 1.51 down down correct
VOXX.US VOXX International Corporation 20240528 0 3.85 3.9 3.71 3.72 77100 3.72 down down correct
VRA.US Vera Bradley Inc 20240528 0 7.92 8.04 7.87 7.94 212600 7.94 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240528 0 1.08 1.11 1.03 1.06 12206 1.06 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240528 0 8.55 8.76 8.196 8.42 76100 8.42 down down correct
VRDN.US Viridian Therapeutics Inc 20240528 0 12.3 12.58 11.91 12.19 1048647 12.19 down down correct
VREX.US Varex Imaging Corporation 20240528 0 14.85 15.2 14.85 15.01 396998 15.01 up up correct
VRM.US Vroom Inc 20240528 0 10.61 11.24 10.61 10.81 23300 10.81 up up correct
VRME.US VerifyMe Inc 20240528 0 1.64 1.64 1.455 1.49 52900 1.49 down down correct
VRMEW.US VerifyMe Inc 20240528 0 0.0403 0.0403 0.0402 0.0402 776 0.0402 down down correct
VRNA.US Verona Pharma plc 20240528 0 12.35 13.326 12.27 12.43 1260700 12.43 up up correct
VRNS.US Varonis Systems Inc 20240528 0 45.16 45.77 44.88 45.72 956300 45.72 up up correct
VRNT.US Verint Systems Inc 20240528 0 30.8 31.11 30.63 30.94 457500 30.94 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20240528 0 0.73 0.731 0.662 0.711 51500 0.711 down down correct
VRRM.US Verra Mobility Corporation 20240528 0 27.19 27.23 26.565 26.79 1095900 26.79 down down correct
VRSK.US Verisk Analytics Inc 20240528 0 249.74 251.36 248.525 248.87 770395 248.87 down down correct
VRSN.US VeriSign Inc 20240528 0 170 172.52 170 171.05 964486 171.05 up up correct
VRTS.US Virtus Investment Partners Inc 20240528 0 232.38 232.38 227.68 228.54 26600 228.54 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240528 0 454.79 454.79 445.22 446.88 1379600 446.88 down down correct
VS.US Versus Systems Inc 20240528 0 1.31 1.3808 1.3 1.32 9600 1.32 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240528 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240528 0 16.17 16.39 15.42 15.69 1743200 15.69 down down correct
VSEC.US VSE Corporation 20240528 0 78.72 78.94 76.32 77.44 76600 77.44 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20240528 0 5.85 5.85 5.85 5.85 0 5.8057
VSLCX.US Invesco Senior Loan Fund Class C 20240528 0 5.87 5.87 5.87 5.87 0 5.8291
VSLYX.US If Inv Snr Fnd Y 20240528 0 5.85 5.85 5.85 5.85 0 5.8044
VSSYW.US Versus Systems Inc 20240528 0 0.039 0.039 0.02 0.037 1400 0.037 down down correct
VSTA.US Vasta Platform Limited 20240528 0 3.56 3.6 3.49 3.5 4159 3.5 down down correct
VSTM.US Verastem Inc 20240528 0 4.49 4.5 4.02 4.02 4007200 4.02 down down correct
VTGN.US VistaGen Therapeutics Inc 20240528 0 4.14 4.21 4.06 4.06 71000 4.06 down down correct
VTNR.US Vertex Energy Inc 20240528 0 1.08 1.19 1.08 1.12 2087400 1.12 up up correct
VTRS.US Viatris Inc 20240528 0 10.41 10.54 10.34 10.39 6165800 10.39 down down correct
VTRU.US Vitru Limited 20240528 0 8.5901 9.51 8.5901 9.01 24128 9.01 up up correct
VTSI.US VirTra Inc 20240528 0 11 11 10.02 10.2 269700 10.2 down down correct
VTVT.US vTv Therapeutics Inc 20240528 0 27.07 27.5 24.605 24.66 9100 24.66 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240528 0 4.44 5.22 4.41 5.13 1504600 5.13 up up correct
VUZI.US Vuzix Corporation 20240528 0 1.55 1.74 1.55 1.61 890900 1.61 up up correct
VVOS.US Vivos Therapeutics Inc 20240528 0 2.14 2.349 2.01 2.07 122600 2.07 down down correct
VVPR.US VivoPower International PLC 20240528 0 3.27 3.28 3.12 3.16 28900 3.16 down down correct
VWE.US Vintage Wine Estates Inc 20240528 0 0.319 0.378 0.29 0.35 280700 0.35 up up correct
VXRT.US Vaxart Inc 20240528 0 0.8625 0.8877 0.7901 0.8292 1135487 0.8292 down down correct
VYGR.US Voyager Therapeutics Inc 20240528 0 8.31 8.35 7.83 8.01 445400 8.01 down down correct
VYNE.US VYNE Therapeutics Inc 20240528 0 2.51 2.621 2.5 2.59 17100 2.59 up up correct
WABC.US Westamerica Bancorporation 20240528 0 48.38 48.38 47.61 47.88 66001 47.88 down down correct
WAFD.US Washington Federal Inc 20240528 0 27.58 27.62 26.93 27.24 567400 27.24 down down correct
WAFDP.US Washington Federal Inc 20240528 0 15.6 15.6 15.25 15.4 14400 15.4 down down correct
WAFU.US Wah Fu Education Group Limited 20240528 0 1.85 1.85 1.84 1.84 2500 1.84 down down correct
WAL.US PA 20240528 0 18.25 18.3499 18.25 18.31 31802 18.31 up up correct
WALD.US Waldencast Acquisition Corp 20240528 0 4.14 4.25 3.88 4.18 131400 4.18 up up correct
WALDW.US Waldencast Acquisition Corp 20240528 0 0.244 0.244 0.244 0.244 0 0.244
WASH.US Washington Trust Bancorp Inc 20240528 0 26.25 26.62 25.98 26.04 52400 26.04 down down correct
WATT.US Energous Corporation 20240528 0 1.42 1.4893 1.35 1.4 28353 1.4 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240528 0 3.2 3.52 3.2 3.41 53300 3.41 up up correct
WB.US Weibo Corporation 20240528 0 8.9 9.13 8.82 8.89 1752200 8.89 down down correct
WBA.US Walgreens Boots Alliance Inc 20240528 0 16.03 16.04 15.34 15.38 20137100 15.38 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20240528 0 32.18 32.19 31.695 31.83 303200 31.83 down up incorrect
WDAY.US Workday Inc 20240528 0 219.04 219.53 211.29 215.44 7423800 215.44 down up incorrect
WDC.US Western Digital Corporation 20240528 0 75.75 76.52 75.27 76.14 4779100 76.14 up down incorrect
WDFC.US WD 20240528 0 230.75 231.98 228.26 229.19 53632 229.19 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240528 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240528 0 17.73 17.75 17.23 17.25 5577207 17.0029 down up incorrect
WERN.US Werner Enterprises Inc 20240528 0 37.22 37.3 36.74 37 489900 37 down up incorrect
WEYS.US Weyco Group Inc 20240528 0 30 30.46 29.91 30.04 7300 30.04 up up correct
WFC.US PD 20240528 0 18.9 18.93 18.76 18.8 85744 18.5341 down down correct
WFCF.US Where Food Comes From Inc 20240528 0 12.92 13 12.25 12.61 3000 12.61 down down correct
WFCPX.US Wells Fargo & Co Non 20240528 0 16.59 16.59 16.59 16.59 0 16.59
WFRD.US Weatherford International plc Ordinary Shares 20240528 0 117.48 121.68 117 120.79 817100 120.79 up up correct
WHF.US WhiteHorse Finance Inc 20240528 0 13.24 13.44 13.12 13.15 132600 13.15 down down correct
WHLM.US Wilhelmina International Inc 20240528 0 4.85 5.35 4.85 5.2 23400 5.2 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240528 0 2.1 2.1 2 2.058 16400 2.058 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240528 0 17.85 17.86 17.81 17.84 2000 17.84 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20240528 0 57.01 57.01 57.01 57.01 0 57.01
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240528 0 2.18 2.18 2.18 2.18 300 2.18
WILC.US G. Willi 20240528 0 9.35 9.38 9.35 9.36 2300 9.36 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240528 0 0.86 0.882 0.86 0.879 130900 0.879 up up correct
WINA.US Winmark Corporation 20240528 0 351.58 357.99 350.55 350.55 20892 350.55 down down correct
WING.US Wingstop Inc 20240528 0 386.29 394.25 378.8 389.6 564352 389.6 up up correct
WINT.US Windtree Therapeutics Inc 20240528 0 3.93 3.93 3.75 3.79 13900 3.79 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240528 0 11.25 11.25 11.15 11.25 3400 11.25
WINVR.US WinVest Acquisition Corp. Right 20240528 0 0.08 0.08 0.0789 0.08 1441 0.08
WINVU.US WinVest Acquisition Corp Unit 20240528 0 11.69 11.69 11.69 11.69 100 11.69
WINVW.US WinVest Acquisition Corp. Warrant 20240528 0 0.02 0.02 0.02 0.02 0 0.02
WIRE.US Encore Wire Corporation 20240528 0 279.15 281.6 276.85 277.87 357900 277.87 down down correct
WISA.US Summit Wireless Technologies Inc 20240528 0 2.32 2.38 2.16 2.18 612100 2.18 down down correct
WISH.US ContextLogic Inc 20240528 0 5.21 5.54 5.21 5.39 417171 5.39 up up correct
WIX.US Wix.com Ltd 20240528 0 168.52 169.24 164.28 165.06 625400 165.06 down down correct
WKEY.US WISeKey International Holding AG 20240528 0 1.99 2.15 1.91 2.05 45600 2.05 up up correct
WKHS.US Workhorse Group Inc 20240528 0 0.212 0.217 0.203 0.21 7277400 0.21 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240528 0 9.36 9.55 9.315 9.4 222400 9.4 up up correct
WKSP.US Worksport Ltd. Common Stock 20240528 0 0.57 0.57 0.5 0.527 394500 0.527 down down correct
WKSPW.US Worksport Ltd. Warrant 20240528 0 0.045 0.05 0.045 0.0473 11529 0.0473 up up correct
WLDN.US Willdan Group Inc 20240528 0 32.02 32.25 31.52 31.98 69700 31.98 down down correct
WLFC.US Willis Lease Finance Corporation 20240528 0 65.5 67.1 65.44 67.1 10400 66.0705 up up correct
WMG.US Warner Music Group Corp 20240528 0 30.24 30.47 29.61 29.67 1917780 29.67 down down correct
WMPN.US William Penn Bancorporation 20240528 0 12.03 12.1 12.01 12.01 4000 12.01 down down correct
WNEB.US Western New England Bancorp Inc 20240528 0 6.8 6.86 6.73 6.77 17798 6.77 down down correct
WNW.US Wunong Net Technology Company Limited 20240528 0 1.05 1.1 1.03 1.04 77633 1.04 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240528 0 3.63 3.64 3.42 3.42 6401700 3.42 down down correct
WORX.US SCWorx Corp 20240528 0 1.92 2.15 1.78 2.02 214800 2.02 up up correct
WPRT.US Westport Fuel Systems Inc 20240528 0 5.71 5.87 5.66 5.66 24100 5.66 down down correct
WRAP.US Wrap Technologies Inc 20240528 0 1.55 1.56 1.46 1.5 174772 1.5 down down correct
WRLD.US World Acceptance Corporation 20240528 0 127.18 127.55 125.24 126.31 25400 126.31 down down correct
WSBC.US WesBanco Inc 20240528 0 27.78 27.97 27.15 27.22 104292 26.8569 down down correct
WSBCP.US WesBanco Inc 20240528 0 24.3 24.66 24.11 24.66 5700 24.66 up up correct
WSBF.US Waterstone Financial Inc 20240528 0 12.33 12.33 12.1 12.25 38800 12.25 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240528 0 37.87 39.865 37.87 38.96 1372800 38.96 up up correct
WSFS.US WSFS Financial Corporation 20240528 0 44.02 44.18 43.54 43.82 201700 43.82 down down correct
WTBA.US West Bancorporation Inc 20240528 0 17.75 17.77 17.08 17.22 10536 17.22 down down correct
WTER.US The Alkaline Water Company Inc 20240528 0 0.0001 0.0001 0.0001 0.0001 16366 0.0001
WTFC.US Wintrust Financial Corporation 20240528 0 98.4 98.56 97.13 97.43 229000 97.43 down down correct
WTFCM.US Wintrust Financial Corporation 20240528 0 24.4 24.45 24.321 24.42 9500 24.42 up up correct
WTFCP.US Wintrust Financial Corporation 20240528 0 25 25 24.87 24.95 12606 24.95 down down correct
WTW.US Weight Watchers International Inc 20240528 0 252.71 253.06 249.89 250.63 362590 250.63 down down correct
WVE.US Wave Life Sciences Ltd 20240528 0 6.28 6.31 5.94 6.14 346600 6.14 down down correct
WVFC.US WVS Financial Corp 20240528 0 12.7 12.7 12.7 12.7 0 12.7
WVVI.US Willamette Valley Vineyards Inc 20240528 0 4.19 4.19 4.09 4.19 3400 4.19
WVVIP.US Willamette Valley Vineyards Inc 20240528 0 3.77 3.77 3.77 3.77 600 3.77
WW.US WW International Inc 20240528 0 1.55 1.57 1.43 1.47 4457600 1.47 down down correct
WWD.US Woodward Inc 20240528 0 184.66 187.16 184.66 185.25 484000 185.25 up up correct
WYNN.US Wynn Resorts Limited 20240528 0 94.39 95.04 93.21 93.51 1812400 93.51 down down correct
XAIR.US Beyond Air Inc 20240528 0 1.1 1.25 1.08 1.2 628800 1.2 up up correct
XBIO.US Xenetic Biosciences Inc 20240528 0 3.9 3.9 3.71 3.82 3019 3.82 down down correct
XBIOW.US Xenetic Biosciences Inc 20240528 0 9.5 9.5 9.5 9.5 500 9.5
XBIT.US XBiotech Inc 20240528 0 8.46 8.6352 7.3 7.81 308427 7.81 down down correct
XCAPX.US ACAP Strategic Fund 20240528 0 22.71 22.71 22.71 22.71 0 22.71
XCUR.US Exicure Inc 20240528 0 0.463 0.637 0.357 0.36 5656400 0.36 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240528 0 17.08 17.08 17.08 17.08 0 17.08
XEL.US Xcel Energy Inc 20240528 0 53.93 54.67 53.58 53.74 2561500 53.74 down down correct
XELA.US Exela Technologies Inc 20240528 0 2.78 2.85 2.62 2.66 63200 2.66 down down correct
XELB.US Xcel Brands Inc 20240528 0 0.72 0.7299 0.6993 0.7299 6600 0.7299 up up correct
XENE.US Xenon Pharmaceuticals Inc 20240528 0 38.77 39.18 38.149 38.61 331200 38.61 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240528 0 1.88 1.99 1.86 1.92 1041311 1.92 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240528 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240528 0 0.933 0.977 0.91 0.943 1080700 0.943 up up correct
XGN.US Exagen Inc 20240528 0 1.89 1.98 1.878 1.935 16700 1.935 up up correct
XILSX.US Pioneer ILS Interval Fund 20240528 0 9.06 9.06 9.06 9.06 0 9.06
XLO.US Xilio Therapeutics Inc. Common Stock 20240528 0 1.05 1.1097 0.8366 0.9173 633729 0.9173 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240528 0 15.85 16.57 15.63 16.31 394300 16.31 up up correct
XNCR.US Xencor Inc 20240528 0 23.69 24.09 22.81 23.4 463000 23.4 down down correct
XNET.US Xunlei Limited 20240528 0 1.76 1.76 1.69 1.75 61400 1.75 down down correct
XOMA.US XOMA Corporation 20240528 0 25.17 25.58 24.91 25.5 6458 25.5 up up correct
XOMAO.US XOMA Corporation 20240528 0 25.4 25.4 25.197 25.197 1100 25.197 down down correct
XOMAP.US XOMA Corporation 20240528 0 25.1 25.1 25.1 25.1 100 25.1
XONE.US The ExOne Company 20240528 0 49.51 49.51 49.475 49.49 26500 49.2694 down down correct
XOS.US Xos Inc 20240528 0 7.65 7.88 7.502 7.74 16400 7.74 up up correct
XOSWW.US Xos Equity Warrants 20240528 0 0.0338 0.039 0.0301 0.039 12684 0.039 up up correct
XP.US XP Inc 20240528 0 18.85 19.29 18.815 18.83 6263800 18.83 down down correct
XPEL.US XPEL Inc 20240528 0 35.56 38.4 35.43 37.87 704072 37.87 up up correct
XPER.US Xperi Holding Corporation 20240528 0 9.25 9.275 8.74 8.91 382900 8.91 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240528 0 5.85 5.85 5.85 5.85 0 5.8045
XRAY.US DENTSPLY SIRONA Inc 20240528 0 27.5 27.85 27.43 27.64 2393724 27.64 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240528 0 2.6499 2.6499 2.57 2.59 3788 2.59 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240528 0 13.99 14.04 13.89 13.93 1123200 13.93 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240528 0 9.64 9.64 9.64 9.64 0 9.5687
XSICX.US Voya Senior Income Fund Class 20240528 0 9.61 9.61 9.61 9.61 0 9.5428
XSIIX.US ING Senior Incm Fd 20240528 0 9.59 9.59 9.59 9.59 0 9.5167
XSIWX.US ING Senior Incm Fd 20240528 0 9.64 9.64 9.64 9.64 0 9.5668
XSLCX.US Invesco Senior Loan Fund Class 20240528 0 5.85 5.85 5.85 5.85 0 5.8052
XTLB.US XTL Biopharmaceuticals Ltd 20240528 0 2.61 2.65 2.5 2.61 10800 2.61
XXII.US 22nd Century Group Inc. Common Stock 20240528 0 1.25 1.28 1.23 1.27 122900 1.27 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20240528 0 0.391 0.391 0.33 0.346 919700 0.346 down down correct
YI.US 111 Inc 20240528 0 1.18 1.27 1.18 1.27 36400 1.27 up up correct
YJ.US Yunji Inc 20240528 0 0.702 0.76 0.702 0.74 2600 0.74 up up correct
YMAB.US Y 20240528 0 12.4 12.76 12.05 12.14 207100 12.14 down down correct
YORW.US The York Water Company 20240528 0 36.32 36.61 36.07 36.28 57300 36.28 down down correct
YQ.US 17 Education & Technology Group Inc 20240528 0 2.8 2.8 2.61 2.61 2300 2.61 down down correct
YTEN.US Yield10 Bioscience Inc 20240528 0 2.01 2.07 2 2.06 3200 2.06 up up correct
YTRA.US Yatra Online Inc 20240528 0 1.55 1.6 1.55 1.578 311800 1.578 up up correct
YY.US JOYY Inc 20240528 0 32.7 33.01 32.485 32.65 354553 32.65 down down correct
Z.US Zillow Group Inc 20240528 0 40 40.56 39.535 39.76 2044600 39.76 down down correct
ZBRA.US Zebra Technologies Corporation 20240528 0 328.33 328.5 324.1 326.24 303063 326.24 down down correct
ZCMD.US Zhongchao Inc 20240528 0 1.36 1.36 1.28 1.28 29600 1.28 down down correct
ZD.US Ziff Davis Inc. 20240528 0 55.66 56.55 54.97 55.28 250200 55.28 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240528 0 3.39 3.5 3 3.07 72297 3.07 down down correct
ZEUS.US Olympic Steel Inc 20240528 0 54.07 54.15 52.95 53.2 132638 53.047 down down correct
ZG.US Zillow Group Inc 20240528 0 39.66 39.96 38.95 39.16 499200 39.16 down down correct
ZI.US ZoomInfo Technologies Inc 20240528 0 13.01 13.07 12.81 12.84 3107900 12.84 down down correct
ZION.US Zions Bancorporation National Association 20240528 0 43.39 43.5 42.22 42.52 1010300 42.52 down down correct
ZIONL.US ZIONL 20240528 0 25.8 25.82 25.7 25.78 2600 25.1623 down down correct
ZIONO.US Zions Bancorporation National Association 20240528 0 25.93 25.94 25.83 25.87 6700 25.227 down down correct
ZIONP.US Zions Bancorporation National Association 20240528 0 22.73 22.75 22.39 22.534 3089 22.1554 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240528 0 7.98 7.98 7.98 7.98 100 7.98
ZIVOW.US Zivo Bioscience Inc. Warrants 20240528 0 0.161 0.161 0.161 0.161 1527 0.161
ZKIN.US ZK International Group Co. Ltd 20240528 0 0.6 0.65 0.6 0.65 16900 0.65 up up correct
ZLAB.US Zai Lab Limited 20240528 0 18.18 18.65 18.05 18.46 267100 18.46 up up correct
ZM.US Zoom Video Communications Inc 20240528 0 62.96 63.09 61.7 62.06 2994000 62.06 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240528 0 11.72 12.25 11.39 11.86 729300 11.86 up up correct
ZS.US Zscaler Inc 20240528 0 170.455 172.69 161.29 164.16 4265100 164.16 down down correct
ZUMZ.US Zumiez Inc 20240528 0 18.64 19.08 18.46 18.94 126300 18.94 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240528 0 23 27.98 23 25.1 204821 25.1 up up correct
ZYXI.US Zynex Inc 20240528 0 10.53 10.55 10.01 10.11 140700 10.11 down up incorrect

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