CollectAI

close-nasdaq_stocks

2024/05/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240529 0 6.2 6.2 6.2 6.2 0 6.2
AACG.US ATA Creativity Global 20240529 0 0.801 0.8579 0.801 0.85 12048 0.85 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240529 0 11.35 11.47 11.35 11.3642 3679 11.3642 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20240529 0 11.43 11.43 11.43 11.43 0 11.43
AACIW.US Armada Acquisition Corp. I Warrant 20240529 0 0.1312 0.1707 0.1312 0.1707 25825 0.1707 up up correct
AADI.US Aadi Bioscience Inc 20240529 0 1.82 1.89 1.69 1.76 353945 1.76 down down correct
AAIDX.US AAIDX 20240529 0 20.12 20.12 20.12 20.12 0 20.12
AAL.US American Airlines Group Inc 20240529 0 12.16 12.17 11.31 11.62 158980400 11.62 down down correct
AAME.US Atlantic American Corporation 20240529 0 1.64 1.6401 1.63 1.64 3163 1.64
AAOI.US Applied Optoelectronics Inc 20240529 0 12.04 12.29 11.9 11.98 1053294 11.98 down down correct
AAON.US AAON Inc 20240529 0 76.97 77.16 74.825 74.87 447424 74.7872 down down correct
AAPL.US Apple Inc 20240529 0 189.61 192.25 189.51 190.29 53068000 190.29 up up correct
AATC.US Image Sensing Systems Inc 20240529 0 6.05 6.1 6.01 6.1 11800 6.1 up up correct
ABCB.US Ameris Bancorp 20240529 0 46.55 47.15 45.8902 46.96 282394 46.96 up up correct
ABCL.US AbCellera Biologics Inc 20240529 0 4.01 4.16 3.97 4.08 1596096 4.08 up up correct
ABEO.US Abeona Therapeutics Inc 20240529 0 4.05 4.1901 4.01 4.06 380753 4.06 up up correct
ABIO.US ARCA biopharma Inc 20240529 0 3.61 3.62 3.4 3.43 21830 3.43 down up incorrect
ABNB.US Airbnb Inc 20240529 0 144.88 147.13 144.7342 146.61 2570900 146.61 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240529 0 3.22 3.26 3.01 3.05 319337 3.05 down up incorrect
ABR.US PF 20240529 0 19.76 19.7799 19.62 19.77 6925 19.77 up down incorrect
ABSI.US Absci Corporation Common Stock 20240529 0 4.18 4.22 4.01 4.18 1860441 4.18
ABUS.US Arbutus Biopharma Corporation 20240529 0 3.3 3.38 3.27 3.36 1030765 3.36 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20240529 0 0.9241 0.94 0.87 0.88 168060 0.88 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20240529 0 14.89 14.89 14.6 14.62 1388763 14.62 down up incorrect
ACB.US Aurora Cannabis Inc 20240529 0 6.28 6.32 6.06 6.17 1462229 6.17 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240529 0 12 12 12 12 0 12
ACCD.US Accolade Inc 20240529 0 7.36 7.505 7.1 7.23 647854 7.23 down down correct
ACET.US Adicet Bio Inc 20240529 0 1.51 1.525 1.45 1.45 446691 1.45 down down correct
ACGL.US Arch Capital Group Ltd 20240529 0 102.35 102.74 101.3 101.55 1368069 101.55 down down correct
ACGLN.US Arch Capital Group Ltd 20240529 0 19.53 19.64 19.29 19.32 13300 19.32 down down correct
ACGLO.US Arch Capital Group Ltd 20240529 0 22.35 22.538 22.11 22.289 16800 22.289 down down correct
ACHC.US Acadia Healthcare Company Inc 20240529 0 62.18 66.13 62.04 65.07 2204595 65.07 up up correct
ACHL.US Achilles Therapeutics plc 20240529 0 0.9001 0.92 0.9001 0.9001 59397 0.9001
ACHV.US Achieve Life Sciences Inc 20240529 0 5.32 5.59 5.3 5.34 171403 5.34 up up correct
ACIU.US AC Immune SA 20240529 0 3.8 3.83 3.62 3.67 196797 3.67 down down correct
ACIW.US ACI Worldwide Inc 20240529 0 34.28 35.03 33.96 34.76 502197 34.76 up up correct
ACLS.US Axcelis Technologies Inc 20240529 0 113.01 115.3799 112.79 112.89 397896 112.89 down down correct
ACMR.US ACM Research Inc 20240529 0 22.82 23.25 22.41 22.62 1118917 22.62 down down correct
ACNB.US ACNB Corporation 20240529 0 31.425 31.46 30.95 30.99 10129 30.6798 down down correct
ACRS.US Aclaris Therapeutics Inc 20240529 0 1.04 1.05 0.9515 1.01 932018 1.01 down down correct
ACST.US Acasti Pharma Inc 20240529 0 2.63 2.63 2.6101 2.621 22996 2.621 down down correct
ACT.US Enact Holdings Inc. Common Stock 20240529 0 30.35 30.36 30.05 30.28 125768 30.28 down down correct
ACTG.US Acacia Research Corporation 20240529 0 5.5 5.55 5.445 5.52 129118 5.52 up up correct
ACVA.US ACV Auctions Inc 20240529 0 18.36 18.48 17.67 17.86 1416095 17.86 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240529 0 2.46 2.54 2.3501 2.5 52258 2.5 up up correct
ADAG.US Adagene Inc 20240529 0 2.74 2.74 2.56 2.64 6622 2.64 down down correct
ADAP.US Adaptimmune Therapeutics plc 20240529 0 1.03 1.0356 1 1.01 828543 1.01 down down correct
ADBE.US Adobe Inc 20240529 0 472.78 482.79 472.595 477.6 2214810 477.6 up up correct
ADC.US PA 20240529 0 17.19 17.2 17.05 17.2 19495 17.2 up up correct
ADI.US Analog Devices Inc 20240529 0 229.74 231.63 227.83 228.15 3002100 227.2461 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240529 0 1.2 1.2399 1.17 1.2 66663 1.2
ADMA.US ADMA Biologics Inc 20240529 0 9.38 9.56 9.35 9.4 2809047 9.4 up up correct
ADN.US Advent Technologies Holdings Inc 20240529 0 3.61 4.13 3.581 3.87 95100 3.87 up up correct
ADNWW.US Advent Technologies Holdings Inc 20240529 0 0.01 0.0122 0.01 0.012 116048 0.012 up up correct
ADP.US Automatic Data Processing Inc 20240529 0 241.43 242.73 239.6154 240.09 1565613 240.09 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240529 0 3.51 3.59 3.46 3.58 1950485 3.58 up up correct
ADSK.US Autodesk Inc 20240529 0 207.66 210.12 206.72 208.51 2968800 208.51 up up correct
ADTN.US ADTRAN Inc 20240529 0 5.54 5.61 5.385 5.55 792683 5.55 up down incorrect
ADTX.US Aditxt Inc 20240529 0 2.02 2.02 1.96 1.99 15847 1.99 down up incorrect
ADUS.US Addus HomeCare Corporation 20240529 0 110.76 112.32 110.48 110.94 58127 110.94 up down incorrect
ADV.US Advantage Solutions Inc 20240529 0 3.46 3.53 3.4 3.52 867173 3.52 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20240529 0 7.56 8.02 7.51 8.02 182138 8.02 up down incorrect
ADVWW.US Advantage Solutions Inc 20240529 0 0.065 0.0651 0.065 0.0651 600 0.0651 up down incorrect
ADXN.US Addex Therapeutics Ltd 20240529 0 8.56 8.64 7.72 8.4043 3098 8.4043 down up incorrect
ADXS.US Advaxis Inc 20240529 0 0.2 0.3 0.2 0.265 31128 0.265 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20240529 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240529 0 1.52 1.52 1.4238 1.455 10310 1.455 down down correct
AEHR.US Aehr Test Systems 20240529 0 11.35 11.44 11.04 11.05 497202 11.05 down down correct
AEI.US Alset EHome International Inc 20240529 0 0.85 0.94 0.85 0.87 313551 0.87 up up correct
AEIS.US Advanced Energy Industries Inc 20240529 0 105.54 106.41 104.3 104.31 98283 104.31 down down correct
AEL.US PB 20240529 0 25.1 25.15 24.78 25 59299 25 down down correct
AEMD.US Aethlon Medical Inc 20240529 0 0.4651 0.474 0.4 0.42 5811210 0.42 down down correct
AEP.US American Electric Power Company Inc 20240529 0 87.7 87.96 86.9701 87.47 2438863 87.47 down up incorrect
AEYE.US AudioEye Inc 20240529 0 23.28 26.16 23.28 25.59 537056 25.59 up up correct
AEZS.US Aeterna Zentaris Inc 20240529 0 8.49 11.1 8.49 10.25 164033 10.25 up up correct
AFBI.US Affinity Bancshares Inc 20240529 0 17.29 17.29 17.2461 17.2461 510 17.2461 down down correct
AFCG.US AFC Gamma Inc 20240529 0 12.2 12.23 11.41 11.53 333197 11.53 down down correct
AFIB.US Acutus Medical Inc 20240529 0 0.041 0.0478 0.041 0.0428 175181 0.0428 up up correct
AFMD.US Affimed N.V 20240529 0 4.13 4.1599 3.8 4.02 405425 4.02 down down correct
AFRM.US Affirm Holdings Inc 20240529 0 28.93 29.35 28.39 28.72 4326254 28.72 down down correct
AFYA.US Afya Limited 20240529 0 17.49 17.64 17.13 17.15 97945 17.15 down down correct
AGBA.US AGBA Acquisition Limited 20240529 0 2.51 3.108 2.4713 3.02 1437525 3.02 up up correct
AGBAW.US AGBA Acquisition Limited 20240529 0 0.2313 0.29 0.2313 0.2701 125458 0.2701 up up correct
AGEN.US Agenus Inc 20240529 0 14.8 15.3 14.24 15.03 851565 15.03 up up correct
AGFY.US Agrify Corporation 20240529 0 0.3057 0.3057 0.2815 0.292 351314 0.292 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240529 0 38.81 39.57 37.47 38 1131974 38 down down correct
AGMH.US AGM Group Holdings Inc 20240529 0 1 1.1 1 1.03 464356 1.03 up up correct
AGNC.US AGNC Investment Corp 20240529 0 9.54 9.54 9.42 9.47 14977820 9.3515 down down correct
AGNCM.US AGNC Investment Corp 20240529 0 25.1 25.15 25.056 25.07 29300 25.07 down down correct
AGNCN.US AGNC Investment Corp 20240529 0 25.625 25.65 25.58 25.58 9700 25.58 down down correct
AGNCO.US AGNC Investment Corp 20240529 0 24.9 24.9 24.82 24.83 16100 24.83 down down correct
AGNCP.US AGNC Investment Corp. 20240529 0 23.905 23.97 23.83 23.97 34500 23.97 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240529 0 0.1283 0.1498 0.1168 0.1315 34438801 0.1315 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240529 0 0.011 0.011 0.0055 0.01 4153 0.01 down down correct
AGRX.US Agile Therapeutics Inc 20240529 0 0.391 0.391 0.361 0.364 31567 0.364 down down correct
AGYS.US Agilysys Inc 20240529 0 99.13 100.375 95.63 96.67 387551 96.67 down down correct
AHCO.US AdaptHealth Corp 20240529 0 9.9 10.05 9.78 9.99 585884 9.99 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240529 0 0.168 0.175 0.168 0.175 1709 0.175 up up correct
AIHS.US Senmiao Technology Limited 20240529 0 0.812 0.825 0.812 0.812 2240 0.812
AIP.US Arteris Inc. Common Stock 20240529 0 8.14 8.2134 7.83 7.97 193314 7.97 down down correct
AIRG.US Airgain Inc 20240529 0 5.17 5.5899 5.15 5.175 22780 5.175 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240529 0 4.21 4.6635 4.06 4.53 89487 4.53 up up correct
AIRT.US Air T Inc 20240529 0 23.72 25.33 23.64 24.2 52812 24.2 up up correct
AIRTP.US Air T Inc 20240529 0 16.2 16.2 16.2 16.2 100 16.2
AKAM.US Akamai Technologies Inc 20240529 0 92 92.38 90.78 90.84 1332580 90.84 down down correct
AKBA.US Akebia Therapeutics Inc 20240529 0 1.05 1.0574 1 1.03 3395784 1.03 down down correct
AKRO.US Akero Therapeutics Inc 20240529 0 19.03 19.38 18.53 18.66 568994 18.66 down down correct
AKTS.US Akoustis Technologies Inc 20240529 0 0.2004 0.2047 0.1853 0.191 9032444 0.191 down down correct
AKTX.US Akari Therapeutics Plc 20240529 0 1.83 1.835 1.79 1.79 2675 1.79 down down correct
AKYA.US Akoya Biosciences Inc 20240529 0 2.25 2.35 2.18 2.26 653048 2.26 up up correct
ALCO.US Alico Inc 20240529 0 26.51 26.51 25.77 25.98 19980 25.98 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20240529 0 3.73 3.8098 3.675 3.7 256031 3.7 down up incorrect
ALEC.US Alector Inc 20240529 0 5.01 5.1 4.87 5 696805 5 down up incorrect
ALGM.US Allegro MicroSystems Inc 20240529 0 30.14 30.4 29.485 29.86 864460 29.86 down up incorrect
ALGN.US Align Technology Inc 20240529 0 250 254.42 250 252.76 763200 252.76 up down incorrect
ALGS.US Aligos Therapeutics Inc 20240529 0 0.5946 0.6145 0.584 0.61 46047 0.61 up down incorrect
ALGT.US Allegiant Travel Company 20240529 0 48.07 49.26 47.09 48.37 419161 48.37 up down incorrect
ALHC.US Alignment Healthcare Inc 20240529 0 7.39 7.47 6.92 6.98 517989 6.98 down up incorrect
ALIM.US Alimera Sciences Inc 20240529 0 3.112 3.39 3.04 3.14 96983 3.14 up down incorrect
ALKS.US Alkermes plc 20240529 0 23.36 23.63 23.14 23.29 2075783 23.29 down down correct
ALKT.US Alkami Technology Inc 20240529 0 28 29.17 27.98 28.65 483429 28.65 up up correct
ALLK.US Allakos Inc 20240529 0 1.36 1.39 1.26 1.27 388778 1.27 down down correct
ALLO.US Allogene Therapeutics Inc 20240529 0 2.46 2.54 2.32 2.33 4088769 2.33 down down correct
ALLT.US Allot Ltd 20240529 0 2.18 2.32 2.18 2.22 238783 2.22 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240529 0 149.76 149.76 146.86 146.93 875955 146.93 down down correct
ALOT.US AstroNova Inc 20240529 0 17.68 17.9 17.68 17.77 5188 17.77 up up correct
ALPN.US Alpine Immune Sciences Inc 20240529 0 7.7 7.9 7.7 7.7 21438 7.7
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240529 0 0.55 0.5999 0.55 0.555 29542 0.555 up up correct
ALRM.US Alarm.com Holdings Inc 20240529 0 67.26 67.48 66.16 66.36 3652802 66.36 down down correct
ALRN.US Aileron Therapeutics Inc 20240529 0 3.34 3.375 3.2 3.29 28199 3.29 down down correct
ALRS.US Alerus Financial Corporation 20240529 0 19.01 19.01 18.6 18.73 60475 18.73 down down correct
ALT.US Altimmune Inc 20240529 0 6.91 7.2 6.77 6.85 2109457 6.85 down up incorrect
ALTM.US Altus Midstream Company 20240529 0 4.5 4.64 4.35 4.36 8799300 4.36 down up incorrect
ALTO.US Alto Ingredients Inc 20240529 0 1.49 1.505 1.47 1.48 337636 1.48 down up incorrect
ALTR.US Altair Engineering Inc 20240529 0 89.96 90.79 89.215 89.68 254798 89.68 down up incorrect
ALVR.US AlloVir Inc 20240529 0 0.745 0.769 0.731 0.74 540766 0.74 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20240529 0 12.5 12.5 11.08 11.19 1129196 11.19 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20240529 0 0.61 0.61 0.5552 0.5777 40470 0.5777 down up incorrect
AMAL.US Amalgamated Financial Corp 20240529 0 24.81 25.1875 24.395 25.02 153020 25.02 up down incorrect
AMAT.US Applied Materials Inc 20240529 0 217.59 220.65 217.16 219.05 4718791 219.05 up down incorrect
AMBA.US Ambarella Inc 20240529 0 49.22 50.295 49 49.15 477704 49.15 down down correct
AMCX.US AMC Networks Inc 20240529 0 16.55 16.61 15.74 16.25 446657 16.25 down down correct
AMD.US Advanced Micro Devices Inc 20240529 0 167.46 168.48 162.91 165.14 56537500 165.14 down down correct
AMED.US Amedisys Inc 20240529 0 95.92 95.92 95.03 95.6 510038 95.6 down down correct
AMGN.US Amgen Inc 20240529 0 299.04 299.06 295.81 296.37 2475871 296.37 down down correct
AMKR.US Amkor Technology Inc 20240529 0 32.88 33.11 32.52 32.53 588956 32.4507 down down correct
AMPG.US AmpliTech Group Inc 20240529 0 1.3 1.3 1 1.05 225487 1.05 down down correct
AMPGW.US AmpliTech Group Inc 20240529 0 0.043 0.043 0.035 0.035 11300 0.035 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20240529 0 41.65 42.04 41.45 41.64 201666 41.64 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240529 0 9.4 9.41 9.13 9.14 991220 9.14 down down correct
AMRK.US A 20240529 0 39.09 39.44 38.14 38.45 207290 38.45 down down correct
AMRN.US Amarin Corporation plc 20240529 0 0.839 0.8553 0.81 0.84 1255698 0.84 up up correct
AMSC.US American Superconductor Corporation 20240529 0 15.51 15.93 15.43 15.79 887257 15.79 up up correct
AMSF.US AMERISAFE Inc 20240529 0 43.57 43.68 43.13 43.46 109798 43.46 down down correct
AMST.US Amesite Inc 20240529 0 3.46 3.7832 3.4425 3.7 18692 3.7 up up correct
AMSWA.US American Software Inc 20240529 0 10.57 10.6 10.33 10.38 93602 10.38 down down correct
AMTB.US Amerant Bancorp Inc 20240529 0 21.54 21.69 21.38 21.38 75217 21.38 down down correct
AMTX.US Aemetis Inc 20240529 0 3.56 3.635 3.41 3.5 353103 3.5 down down correct
AMWD.US American Woodmark Corporation 20240529 0 86.09 86.18 84.66 85.4 172253 85.4 down down correct
AMZN.US Amazon.com Inc 20240529 0 181.7 184.08 181.55 182.02 32009289 182.02 up up correct
ANAB.US AnaptysBio Inc 20240529 0 22.86 23.58 22.86 23.45 201616 23.45 up up correct
ANDE.US The Andersons Inc 20240529 0 51.9 52.24 51.6 51.84 121152 51.84 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240529 0 2.05 2.15 2.05 2.05 2612 2.05
ANGI.US Angi Inc 20240529 0 2.09 2.15 2.03 2.03 682202 2.03 down down correct
ANGO.US AngioDynamics Inc 20240529 0 6.17 6.295 6.11 6.13 273504 6.13 down down correct
ANIK.US Anika Therapeutics Inc 20240529 0 24.96 25.88 24.96 25.64 70841 25.64 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240529 0 62.58 63.7 61.74 63.08 154145 63.08 up up correct
ANIX.US Anixa Biosciences Inc 20240529 0 2.5 2.5 2.4406 2.48 39090 2.48 down down correct
ANNX.US Annexon Inc 20240529 0 4.87 4.926 4.62 4.7 865024 4.7 down down correct
ANSS.US ANSYS Inc 20240529 0 325.15 326.92 321.1 322.44 460200 322.44 down down correct
ANTE.US AirNet Technology Inc 20240529 0 1.13 1.13 1.08 1.08 323 1.08 down down correct
ANY.US Sphere 3D Corp 20240529 0 1.19 1.23 1.17 1.19 183743 1.19
AOSL.US Alpha and Omega Semiconductor Limited 20240529 0 29.07 29.6 28.88 29.44 136660 29.44 up up correct
AOUT.US American Outdoor Brands Inc 20240529 0 7.955 8.01 7.9 7.9 11503 7.9 down down correct
APA.US APA Corporation 20240529 0 29.8 29.97 28.73 29.17 7221000 29.17 down down correct
APDN.US Applied DNA Sciences Inc 20240529 0 0.6555 0.71 0.61 0.6616 3813721 0.6616 up up correct
APEI.US American Public Education Inc 20240529 0 17.77 18.41 17.71 17.96 89904 17.96 up up correct
API.US Agora Inc 20240529 0 2.46 2.5301 2.44 2.48 120768 2.48 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240529 0 40.1 41.575 39.5 41.11 1145039 41.11 up up correct
APLT.US Applied Therapeutics Inc 20240529 0 4.15 4.28 4.1 4.17 675872 4.17 up up correct
APM.US Aptorum Group Limited 20240529 0 4.9 5 4.8 4.825 22919 4.825 down down correct
APOG.US Apogee Enterprises Inc 20240529 0 65.12 65.475 64.62 65 100921 65 down down correct
APP.US AppLovin Corporation 20240529 0 82.13 84.38 81.45 83.89 2998217 83.89 up up correct
APPF.US AppFolio Inc 20240529 0 230.29 234.84 229.31 230.67 208821 230.67 up up correct
APPN.US Appian Corporation 20240529 0 29.39 30.34 29.2 29.67 364848 29.67 up up correct
APPS.US Digital Turbine Inc 20240529 0 2 2.065 1.8 1.86 7524505 1.86 down down correct
APRE.US Aprea Therapeutics Inc 20240529 0 4.97 4.97 4.55 4.66 20139 4.66 down down correct
APTO.US Aptose Biosciences Inc 20240529 0 1.16 1.16 1.101 1.14 36893 1.14 down down correct
APVO.US Aptevo Therapeutics Inc 20240529 0 0.74 0.745 0.72 0.73 141827 0.73 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240529 0 1.52 1.57 1.52 1.57 3796 1.57 up up correct
APYX.US Apyx Medical Corporation 20240529 0 1.6 1.6726 1.58 1.6 52684 1.6
AQB.US AquaBounty Technologies Inc 20240529 0 1.85 1.877 1.8 1.82 12600 1.82 down down correct
AQMS.US Aqua Metals Inc 20240529 0 0.405 0.41 0.3926 0.4 174336 0.4 down down correct
AQST.US Aquestive Therapeutics Inc 20240529 0 3.04 3.07 2.98 3.07 1034608 3.07 up up correct
ARAY.US Accuray Incorporated 20240529 0 1.59 1.615 1.57 1.58 297808 1.58 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240529 0 1.93 1.9347 1.85 1.88 100553 1.88 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240529 0 0.1847 0.1847 0.1847 0.1847 3019 0.1847
ARBK.US Argo Blockchain plc American Depositary Shares 20240529 0 1.35 1.4 1.35 1.38 77747 1.38 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240529 0 9.02 9.39 8.9 9.02 12000 9.02
ARCB.US ArcBest Corporation 20240529 0 101.62 103.77 101.5302 101.56 242217 101.56 down down correct
ARCC.US Ares Capital Corporation 20240529 0 21.27 21.3 21.13 21.25 2531017 21.25 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240529 0 37.37 38.39 36.69 36.72 662253 36.72 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240529 0 0.0591 0.06 0.0562 0.0565 93450 0.0565 down down correct
ARDX.US Ardelyx Inc 20240529 0 6.764 6.83 6.59 6.61 4925859 6.61 down down correct
AREC.US American Resources Corporation 20240529 0 1.24 1.26 1.24 1.25 85478 1.25 up up correct
ARGO.US PA 20240529 0 24.91 24.93 24.8501 24.906 6020 24.4733 down down correct
ARGX.US argenx SE 20240529 0 381 392.405 376.88 377.77 692100 377.77 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240529 0 17.27 17.675 16.97 17.58 927975 17.58 up up correct
ARKO.US Arko Corp 20240529 0 5.6 5.64 5.46 5.47 350389 5.47 down down correct
ARKOW.US Arko Corp 20240529 0 0.2926 0.38 0.2851 0.3425 2121 0.3425 up up correct
ARKR.US Ark Restaurants Corp 20240529 0 15.1 15.1 15.1 15.1 347 14.9163
ARLP.US Alliance Resource Partners L.P 20240529 0 24 24 22.8401 23.41 465971 23.41 down down correct
AROW.US Arrow Financial Corporation 20240529 0 25.15 25.68 24.76 25.28 58690 25.28 up up correct
ARQQ.US Arqit Quantum Inc 20240529 0 0.4 0.4057 0.395 0.3987 474609 0.3987 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240529 0 0.37 0.37 0.37 0.37 20 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240529 0 8.74 8.85 8.295 8.59 2612391 8.59 down down correct
ARRY.US Array Technologies Inc 20240529 0 13.15 14.06 13.08 13.81 3982838 13.81 up up correct
ARTL.US Artelo Biosciences Inc 20240529 0 1.35 1.4 1.35 1.4 10685 1.4 up up correct
ARTLW.US Artelo Biosciences Inc 20240529 0 0.015 0.0174 0.015 0.0173 1855 0.0173 up up correct
ARTNA.US Artesian Resources Corporation 20240529 0 34.04 34.7488 33.62 34.2 179886 34.2 up up correct
ARTW.US Art's 20240529 0 1.75 1.78 1.75 1.75 3489 1.75
ARVN.US Arvinas Inc 20240529 0 34.57 35.34 33.88 33.9 409421 33.9 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240529 0 23.48 23.61 22.76 22.87 1038916 22.87 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240529 0 11.435 11.44 11.435 11.44 700 11.44 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240529 0 21.02 21.02 21.02 21.02 0 20.8905
ASLE.US AerSale Corporation 20240529 0 7.63 7.695 7.365 7.43 377499 7.43 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20240529 0 0.445 0.4499 0.425 0.431 44864 0.431 down down correct
ASMB.US Assembly Biosciences Inc 20240529 0 14.7 15.25 14.405 15.055 8891 15.055 up up correct
ASML.US ASML Holding N.V 20240529 0 961.55 965.5 955.94 957.88 902000 957.88 down down correct
ASO.US Academy Sports and Outdoors Inc 20240529 0 57.4 57.55 56.205 56.65 1414043 56.65 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240529 0 1.69 1.75 1.68 1.69 58183 1.69
ASPU.US Aspen Group Inc 20240529 0 0.2197 0.2197 0.2107 0.2107 1915 0.2107 down down correct
ASRT.US Assertio Holdings Inc 20240529 0 1 1.02 0.95 0.952 1202460 0.952 down down correct
ASRV.US AmeriServ Financial Inc 20240529 0 2.56 2.8299 2.56 2.6 5806 2.6 up up correct
ASTC.US Astrotech Corporation 20240529 0 9.83 9.83 9.2701 9.2701 3552 9.2701 down down correct
ASTE.US Astec Industries Inc 20240529 0 32.48 32.67 31.73 31.73 89139 31.73 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240529 0 7.84 7.9 7.635 7.73 431265 7.73 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240529 0 1.14 1.16 1.05 1.15 46145 1.15 up up correct
ASTR.US Astra Space Inc 20240529 0 0.619 0.6199 0.588 0.609 119044 0.609 down down correct
ASTS.US AST SpaceMobile Inc 20240529 0 6.17 9.35 5.68 9.02 109899297 9.02 up up correct
ASTSW.US AST SpaceMobile Inc 20240529 0 1.85 3.1 1.65 2.95 2092179 2.95 up up correct
ASUR.US Asure Software Inc 20240529 0 7.6 7.69 7.45 7.46 84594 7.46 down down correct
ASYS.US Amtech Systems Inc 20240529 0 5.75 5.87 5.52 5.52 39308 5.52 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240529 0 1.69 1.695 1.58 1.63 740362 1.63 down down correct
ATCOL.US Atlas Corp 20240529 0 24.78 24.79 24.32 24.78 1400 24.78
ATEC.US Alphatec Holdings Inc 20240529 0 10.16 10.3 10.11 10.23 1571496 10.23 up up correct
ATER.US Aterian Inc 20240529 0 2.61 2.621 2.43 2.53 81539 2.53 down down correct
ATEX.US Anterix Inc 20240529 0 32.47 33.3 32.34 33.12 102245 33.12 up up correct
ATHA.US Athira Pharma Inc 20240529 0 2.5 2.575 2.44 2.55 116195 2.55 up up correct
ATHE.US Alterity Therapeutics Limited 20240529 0 2.0199 2.0199 1.895 1.97 11550 1.97 down down correct
ATIF.US ATIF Holdings Limited 20240529 0 0.9 0.9 0.88 0.8875 4382 0.8875 down down correct
ATLC.US Atlanticus Holdings Corporation 20240529 0 26.39 26.9886 25.4317 25.69 19444 25.69 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240529 0 22.25 22.355 22.185 22.355 1900 22.355 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240529 0 22.05 23.09 22.05 22.3 1100 21.8247 up up correct
ATLO.US Ames National Corporation 20240529 0 19.97 20.515 19.85 20.01 11828 20.01 up up correct
ATMH.US All Things Mobile Analytic Inc 20240529 0 0.0463 0.0463 0.0463 0.0463 0 0.0463
ATNF.US 180 Life Sciences Corp 20240529 0 1.612 1.62 1.31 1.58 25800 1.58 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240529 0 0.0085 0.0091 0.0085 0.0091 782 0.0091 up up correct
ATNI.US ATN International Inc 20240529 0 23.26 23.98 22.615 22.73 73337 22.73 down down correct
ATOM.US Atomera Incorporated 20240529 0 4.47 4.6 4.34 4.34 226961 4.34 down down correct
ATOS.US Atossa Therapeutics Inc 20240529 0 1.39 1.4199 1.285 1.32 1459206 1.32 down down correct
ATRA.US Atara Biotherapeutics Inc 20240529 0 0.6174 0.618 0.5536 0.56 1433488 0.56 down down correct
ATRC.US AtriCure Inc 20240529 0 22.22 22.44 21.26 21.61 438915 21.61 down down correct
ATRI.US Atrion Corporation 20240529 0 452 467.35 450 460.4 78539 460.4 up up correct
ATRO.US Astronics Corporation 20240529 0 20.89 21.155 20.68 20.7 131791 20.7 down down correct
ATSG.US Air Transport Services Group Inc 20240529 0 13.25 13.355 12.9 12.97 443503 12.97 down down correct
ATXI.US Avenue Therapeutics Inc 20240529 0 3.73 3.9899 3.7 3.73 19718 3.73
ATXS.US Astria Therapeutics Inc 20240529 0 8.88 9.035 8.585 8.97 844277 8.97 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240529 0 31.3 31.75 31.06 31.58 475550 31.58 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240529 0 22 22.0499 21.9001 22.04 1943 22.04 up up correct
AUBN.US Auburn National Bancorporation Inc 20240529 0 19.43 19.43 18.0077 18.52 2385 18.2568 down down correct
AUDC.US AudioCodes Ltd 20240529 0 10.12 10.12 9.87 9.98 40636 9.98 down up incorrect
AUGX.US Augmedix Inc. Common Stock 20240529 0 1.09 1.14 1.015 1.14 786773 1.14 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20240529 0 7.89 7.99 7.63 7.89 2486 7.89
AUPH.US Aurinia Pharmaceuticals Inc 20240529 0 5.2 5.25 5.11 5.16 902387 5.16 down up incorrect
AUR.US Aurora Innovation Inc 20240529 0 2.42 2.51 2.35 2.44 11975970 2.44 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20240529 0 7.11 7.84 6.9625 7.51 951789 7.51 up down incorrect
AUROW.US Aurora Innovation Inc 20240529 0 0.2173 0.22 0.2149 0.2199 6447 0.2199 up down incorrect
AUTL.US Autolus Therapeutics plc 20240529 0 3.97 4.07 3.91 4.02 638508 4.02 up down incorrect
AUUD.US Auddia Inc 20240529 0 1.3 1.33 1.28 1.31 48139 1.31 up down incorrect
AUUDW.US Auddia Inc 20240529 0 0.0357 0.0357 0.0357 0.0357 8 0.0357
AUVI.US Applied UV Inc 20240529 0 0.0805 0.17 0.0522 0.0522 1735996 0.0522 down up incorrect
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240529 0 0.051 0.8 0.051 0.79 7465 0.79 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20240529 0 2.76 2.81 2.59 2.6 51179 2.6 down up incorrect
AVAV.US AeroVironment Inc 20240529 0 197.22 199.7 195.59 197.75 249994 197.75 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20240529 0 15.4 15.76 15.39 15.59 469231 15.59 up down incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20240529 0 10.59 10.69 10.42 10.45 1602037 10.45 down up incorrect
AVGO.US Broadcom Inc 20240529 0 1399.1 1399.1 1383 1390.67 2686055 1390.67 down down correct
AVGR.US Avinger Inc 20240529 0 2.28 2.35 2.05 2.06 83855 2.06 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240529 0 10 10 10 10 0 10
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20240529 0 0.1289 0.1289 0.1289 0.1289 6500 0.1289
AVIR.US Atea Pharmaceuticals Inc 20240529 0 3.57 3.71 3.52 3.53 330501 3.53 down down correct
AVNW.US Aviat Networks Inc 20240529 0 30.22 31.015 30.22 30.83 104879 30.83 up up correct
AVO.US Mission Produce Inc 20240529 0 12.19 12.25 11.96 11.99 205349 11.99 down down correct
AVPT.US Avepoint Inc 20240529 0 8.97 9.21 8.96 9.05 832539 9.05 up up correct
AVPTW.US AVPTW 20240529 0 1.1001 1.28 1.1001 1.19 11298 1.19 up up correct
AVRO.US AVROBIO Inc 20240529 0 1.47 1.49 1.415 1.47 240960 1.47
AVT.US Avnet Inc 20240529 0 53.9 54.18 53.12 53.38 1043700 53.0722 down up incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240529 0 15.7 17.03 15.52 17 237516 17 up down incorrect
AVTX.US Avalo Therapeutics Inc 20240529 0 11.64 12.9005 11.62 12.08 14610 12.08 up down incorrect
AVXL.US Anavex Life Sciences Corp 20240529 0 4.02 4.02 3.89 3.89 776428 3.89 down up incorrect
AWH.US Aspira Women's Health Inc 20240529 0 2.16 2.2809 2.07 2.16 36028 2.16
AWRE.US Aware Inc 20240529 0 1.8757 1.9 1.8303 1.84 15802 1.84 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20240529 0 1.56 1.6 1.36 1.47 47596 1.47 down up incorrect
AXGN.US AxoGen Inc 20240529 0 6.43 6.78 6.39 6.71 389345 6.71 up down incorrect
AXNX.US Axonics Inc 20240529 0 67.1 67.34 66.86 67.01 386915 67.01 down down correct
AXON.US Axon Enterprise Inc 20240529 0 285.2 288.4 283.5 284.19 471638 284.19 down down correct
AXSM.US Axsome Therapeutics Inc 20240529 0 75.9 75.95 73.11 75.21 636396 75.21 down down correct
AXTI.US AXT Inc 20240529 0 3.66 4 3.65 3.71 606469 3.71 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240529 0 22.17 22.4 22.16 22.31 4501128 21.8666 up up correct
AYRO.US Ayro Inc 20240529 0 1.13 1.15 1.1 1.12 18565 1.12 down down correct
AYTU.US Aytu Biopharma Inc 20240529 0 3.19 3.19 3.01 3.0314 28598 3.0314 down down correct
AZN.US AstraZeneca PLC 20240529 0 76.13 76.51 75.795 76.08 4653951 76.08 down down correct
AZPN.US Aspen Technology Inc 20240529 0 216.83 216.83 212.5 212.76 159282 212.76 down down correct
BAC.US PQ 20240529 0 18.42 18.42 18.22 18.23 61573 18.23 down down correct
BAND.US Bandwidth Inc 20240529 0 20.56 20.965 20.28 20.4 226935 20.4 down down correct
BANF.US BancFirst Corporation 20240529 0 86.45 86.45 85.43 85.87 40377 85.87 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240529 0 25.65 25.65 25.42 25.43 2700 25.43 down down correct
BANR.US Banner Corporation 20240529 0 45.34 45.78 44.5865 45.72 347926 45.72 up up correct
BANX.US StoneCastle Financial Corp 20240529 0 18.29 18.3 18.02 18.02 29771 18.02 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240529 0 3.3446 3.5499 3.34 3.38 3341 3.38 up up correct
BASE.US Couchbase Inc. Common Stock 20240529 0 25.51 26.0606 25.4 25.55 272779 25.55 up up correct
BATRA.US The Liberty Braves Group 20240529 0 40.99 41.55 40.88 40.88 26900 40.88 down down correct
BATRK.US The Liberty Braves Group 20240529 0 38.94 39.09 38.654 38.9 205300 38.9 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240529 0 7.21 7.25 7.12 7.13 68824 7.13 down down correct
BBGI.US Beasley Broadcast Group Inc 20240529 0 0.6598 0.67 0.6401 0.6575 15488 0.6575 down down correct
BBIG.US Vinco Ventures Inc 20240529 0 0.0033 0.0033 0.0033 0.0033 906 0.0033
BBIO.US BridgeBio Pharma Inc 20240529 0 27.3 27.81 27.14 27.61 2519047 27.61 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240529 0 1.6 1.65 1.54 1.55 28295 1.55 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240529 0 33.5 33.5 33.5 33.5 100 33.5
BBSI.US Barrett Business Services Inc 20240529 0 124.96 127.42 124.24 125.4 43069 125.4 up up correct
BCAB.US BioAtla Inc 20240529 0 1.65 1.665 1.45 1.52 817752 1.52 down down correct
BCBP.US BCB Bancorp Inc 20240529 0 10.01 10.01 9.82 9.89 26400 9.89 down down correct
BCDA.US BioCardia Inc 20240529 0 0.349 0.3511 0.3365 0.3449 19911 5.1735 down down correct
BCDAW.US BioCardia Inc 20240529 0 0.0204 0.0204 0.0204 0.0204 110 0.0204
BCEL.US Atreca Inc 20240529 0 0.0876 0.099 0.0876 0.089 15532 0.089 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240529 0 0.5207 0.5497 0.52 0.529 140196 0.529 up up correct
BCML.US BayCom Corp 20240529 0 20.06 20.18 19.8 19.8 19791 19.8 down down correct
BCOV.US Brightcove Inc 20240529 0 2.08 2.16 2.03 2.11 190055 2.11 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240529 0 7.35 7.35 7.35 7.35 351 7.35
BCPC.US Balchem Corporation 20240529 0 150.61 151.465 149.24 149.63 55929 149.63 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240529 0 6.11 6.23 6.05 6.15 3061873 6.15 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240529 0 11.12 11.12 11.12 11.12 0 11.12
BCTX.US BriaCell Therapeutics Corp 20240529 0 1.38 1.54 1.3178 1.54 169695 1.54 up up correct
BCTXW.US BriaCell Therapeutics Corp 20240529 0 0.51 0.52 0.4452 0.5 113623 0.5 down down correct
BCYC.US Bicycle Therapeutics plc 20240529 0 22.57 22.88 21.65 21.85 544729 21.85 down down correct
BDSX.US Biodesix Inc 20240529 0 1.48 1.48 1.37 1.37 38564 1.37 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240529 0 4.59 4.78 4.49 4.75 352410 4.75 up up correct
BEAM.US Beam Therapeutics Inc 20240529 0 23.49 23.8 22.65 23.68 845182 23.68 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20240529 0 3 3.3893 2.77 2.92 362550 2.92 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20240529 0 0.68 0.75 0.66 0.66 48196 0.66 down up incorrect
BECN.US Beacon Roofing Supply Inc 20240529 0 95.63 96.69 94.94 95.73 713121 95.73 up down incorrect
BEEM.US Beam Global 20240529 0 6.06 6.27 6.06 6.18 102062 6.18 up down incorrect
BELFA.US Bel Fuse Inc 20240529 0 77.15 82.475 77.15 82 14537 82 up down incorrect
BELFB.US Bel Fuse Inc 20240529 0 67.85 68.98 67.76 67.83 82374 67.83 down up incorrect
BFC.US Bank First Corporation 20240529 0 79.97 80 78.99 79.42 16981 79.42 down up incorrect
BFI.US BurgerFi International Inc 20240529 0 0.379 0.389 0.351 0.3572 95606 0.3572 down up incorrect
BFIIW.US BurgerFi International LLC 20240529 0 0.0251 0.0252 0.025 0.025 700 0.025 down up incorrect
BFIN.US BankFinancial Corporation 20240529 0 10.1 10.1 10.01 10.03 15120 10.03 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20240529 0 1.15 1.15 1.049 1.09 6632 1.09 down up incorrect
BFST.US Business First Bancshares Inc 20240529 0 20.53 20.625 20.32 20.39 40891 20.39 down up incorrect
BGFDX.US BGFDX 20240529 0 22.19 22.19 22.19 22.19 0 22.19
BGFLX.US BGFLX 20240529 0 22.16 22.16 22.16 22.16 0 22.16
BGFTX.US BGFTX 20240529 0 22.11 22.11 22.11 22.11 0 22.11
BGFV.US Big 5 Sporting Goods Corporation 20240529 0 3.31 3.315 3.16 3.26 320847 3.213 down down correct
BGFVX.US BGFVX 20240529 0 23.09 23.09 23.09 23.09 0 23.09
BGNE.US BeiGene Ltd 20240529 0 149.36 152.12 147.03 151.28 73381 151.28 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240529 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240529 0 1.11 1.23 1.1 1.15 91478 1.15 up up correct
BHF.US Brighthouse Financial Inc 20240529 0 42.17 42.36 41.73 42.27 342641 42.27 up up correct
BHFAL.US Brighthouse Financial Inc 20240529 0 22.24 22.24 22.02 22.23 21200 21.8379 down down correct
BHFAM.US Brighthouse Financial Inc 20240529 0 16.11 16.11 15.76 15.93 34500 15.6562 down down correct
BHFAN.US Brighthouse Financial Inc 20240529 0 18.85 18.94 18.42 18.8 29500 18.4778 down down correct
BHFAO.US Brighthouse Financial Inc 20240529 0 23.67 23.67 23.1 23.39 32500 22.9827 down down correct
BHFAP.US Brighthouse Financial Inc 20240529 0 22.35 22.441 22.12 22.2 39500 21.8049 down down correct
BIDU.US Baidu Inc 20240529 0 98.5 99.1 97.94 98.47 2290786 98.47 down down correct
BIGC.US BigCommerce Holdings Inc 20240529 0 8 8.32 7.9529 8.23 1138698 8.23 up up correct
BIIB.US Biogen Inc 20240529 0 216.4 216.4 210.33 214.41 980400 214.41 down down correct
BILI.US Bilibili Inc 20240529 0 13.72 13.74 13.48 13.65 4638228 13.65 down down correct
BIMI.US BIMI International Medical Inc 20240529 0 1.1 1.13 1.0601 1.08 36959 1.08 down up incorrect
BIOL.US BIOLASE Inc 20240529 0 0.165 0.182 0.163 0.178 3699985 0.178 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20240529 0 10.91 11.15 10.91 11.1 34661 11.1 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20240529 0 0.59 0.61 0.55 0.5757 1623424 0.5757 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20240529 0 2.23 2.3398 2.15 2.18 24079320 2.18 down up incorrect
BIVI.US BioVie Inc 20240529 0 0.4482 0.451 0.421 0.4374 437416 0.4374 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240529 0 0.5299 0.548 0.5 0.5 20078 0.5 down up incorrect
BJRI.US BJ's Restaurants Inc 20240529 0 34.43 34.75 34.1117 34.42 180824 34.42 down up incorrect
BKNG.US Booking Holdings Inc 20240529 0 3751 3776.06 3726.72 3734.29 255611 3725.714 down down correct
BKR.US Baker Hughes Company 20240529 0 32.26 32.32 31.73 31.93 4699600 31.93 down down correct
BKSC.US Bank of South Carolina Corporation 20240529 0 12.2 12.2 12.05 12.05 6200 12.05 down down correct
BKYI.US BIO 20240529 0 1.88 1.9687 1.7955 1.9687 9087 1.9687 up up correct
BL.US BlackLine Inc 20240529 0 48.6 49.6879 48 48.86 1389152 48.86 up up correct
BLBD.US Blue Bird Corporation 20240529 0 54.35 55.6699 54.21 55.22 596877 55.22 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240529 0 2.92 2.9309 2.7 2.9309 4499 2.9309 up up correct
BLDE.US Blade Air Mobility Inc 20240529 0 3.07 3.22 2.97 3.14 565678 3.14 up up correct
BLDEW.US Blade Air Mobility Inc 20240529 0 0.2501 0.2501 0.21 0.2475 3004 0.2475 down down correct
BLDP.US Ballard Power Systems Inc 20240529 0 3.08 3.11 2.99 3.03 1536325 3.03 down down correct
BLEUU.US bleuacacia ltd Unit 20240529 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240529 0 21.63 21.995 21.21 21.59 296696 21.59 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20240529 0 9 9.255 8.98 8.98 28109 8.98 down down correct
BLIN.US Bridgeline Digital Inc 20240529 0 1.18 1.22 1.1602 1.168 27266 1.168 down down correct
BLKB.US Blackbaud Inc 20240529 0 77.15 78.15 77.1349 77.49 210293 77.49 up up correct
BLMN.US Bloomin' Brands Inc 20240529 0 20.74 20.97 20.53 20.94 1409471 20.94 up up correct
BLNK.US Blink Charging Co 20240529 0 3.02 3.06 2.99 3.03 2642237 3.03 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240529 0 0.0566 0.0576 0.0566 0.0576 10474 0.0576 up up correct
BLRX.US BioLineRx Ltd 20240529 0 0.687 0.717 0.651 0.69 232163 0.69 up up correct
BLUE.US bluebird bio Inc 20240529 0 0.91 0.9299 0.89 0.9014 7386482 0.9014 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240529 0 6.64 6.88 6.6241 6.78 196176 6.78 up up correct
BMBL.US Bumble Inc 20240529 0 11.29 11.415 11.23 11.37 1333568 11.37 up up correct
BMEA.US Biomea Fusion Inc 20240529 0 11.34 11.6 10.6 10.89 1093531 10.89 down down correct
BMRA.US Biomerica Inc 20240529 0 0.5919 0.64 0.5556 0.63 42928 0.63 up up correct
BMRC.US Bank of Marin Bancorp 20240529 0 15.06 15.26 14.94 15.12 56577 15.12 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240529 0 74.11 75.33 73.69 75.06 2759985 75.06 up up correct
BNGO.US Bionano Genomics Inc 20240529 0 1.03 1.03 0.97 0.983 1260242 0.983 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240529 0 11 11.01 11 11.01 57036 11.01 up up correct
BNR.US Burning Rock Biotech Limited 20240529 0 7.53 7.8 7.5 7.55 2300 7.55 up up correct
BNTC.US Benitec Biopharma Inc 20240529 0 8.4 8.55 7.55 7.55 103196 7.55 down down correct
BNTX.US BioNTech SE 20240529 0 93.02 93.54 91.57 93.23 435329 93.23 up up correct
BOKF.US BOK Financial Corporation 20240529 0 89.72 90.15 88.7 89.66 128958 89.66 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240529 0 0.76 0.7848 0.756 0.76 101480 0.76
BON.US Bon Natural Life Limited Ordinary Shares 20240529 0 3.0299 3.1999 2.87 2.87 45730 2.87 down down correct
BOOM.US DMC Global Inc 20240529 0 13.29 13.35 13.02 13.09 332995 13.09 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240529 0 2.8 2.84 2.8 2.8 17872 2.8
BOTJ.US Bank of the James Financial Group Inc 20240529 0 10.52 11.1075 10.52 11.02 5870 10.9184 up up correct
BOXL.US Boxlight Corporation 20240529 0 0.7202 0.745 0.7051 0.7051 19055 0.7051 down down correct
BPMC.US Blueprint Medicines Corporation 20240529 0 100.88 101.75 99.16 100.57 378257 100.57 down down correct
BPOP.US Popular Inc 20240529 0 87.56 87.905 86.21 87.44 209583 86.82 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240529 0 25.26 25.26 25.26 25.26 150 25.26
BPRN.US The Bank of Princeton 20240529 0 30.38 30.71 30.12 30.12 7451 30.12 down down correct
BPTH.US Bio 20240529 0 1.88 2.09 1.85 1.86 85436 1.86 down down correct
BPTS.US Biophytis SA 20240529 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 20240529 0 14.33 14.37 14.2 14.22 16500 13.8516 down down correct
BPYPN.US Brookfield Property Partners L.P 20240529 0 12.685 12.685 12.505 12.55 28600 12.1957 down down correct
BPYPO.US Brookfield Property Partners L.P 20240529 0 13.97 14.13 13.71 13.99 24400 13.589 up up correct
BPYPP.US Brookfield Property Partners L.P 20240529 0 14.7 14.7 14.37 14.55 6300 14.1546 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240529 0 6.04 6.2 6.0201 6.17 17674 6.17 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20240529 0 11.39 11.39 11.39 11.39 0 11.39
BRID.US Bridgford Foods Corporation 20240529 0 10.03 10.1382 10.02 10.02 9760 10.02 down down correct
BRKL.US Brookline Bancorp Inc 20240529 0 8.5 8.5 8.36 8.45 305697 8.45 down down correct
BRKR.US Bruker Corporation 20240529 0 74.01 74.32 71.83 72.55 767762 72.4946 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240529 0 2.29 2.68 2.29 2.4 181426 2.4 up up correct
BROG.US Brooge Energy Limited 20240529 0 1.02 1.04 0.93 1.01 70928 1.01 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240529 0 1.31 1.31 1.22 1.28 88596 1.28 down down correct
BRY.US Berry Corporation 20240529 0 6.8 6.885 6.735 6.78 1191298 6.78 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240529 0 40.73 41.33 40.65 41.22 537073 41.22 up up correct
BSBK.US Bogota Financial Corp 20240529 0 6.69 6.95 6.69 6.74 1524 6.74 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240529 0 14.46 14.6299 14.13 14.16 11391 14.16 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240529 0 2.64 2.85 2.31 2.4 401091 2.4 down down correct
BSGM.US BioSig Technologies Inc 20240529 0 2.16 2.57 2.05 2.4 605364 2.4 up up correct
BSRR.US Sierra Bancorp 20240529 0 20.84 21.09 20.31 20.43 25208 20.43 down down correct
BSVN.US Bank7 Corp 20240529 0 30.4 30.55 30.11 30.11 19159 30.11 down down correct
BSY.US Bentley Systems Incorporated 20240529 0 52.04 52.67 51.07 51.97 1359000 51.9072 down down correct
BTAI.US BioXcel Therapeutics Inc 20240529 0 1.87 1.87 1.78 1.79 341678 1.79 down down correct
BTBD.US BT Brands Inc. Common Stock 20240529 0 1.31 1.33 1.25 1.252 9768 1.252 down down correct
BTBT.US Bit Digital Inc 20240529 0 2.49 2.6 2.44 2.48 3026325 2.48 down down correct
BTCS.US BTCS Inc. Common Stock 20240529 0 1.69 1.7 1.6 1.65 86146 1.65 down down correct
BTCY.US Biotricity Inc. Common Stock 20240529 0 1.21 1.21 1.13 1.14 16391 1.14 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240529 0 0.0085 0.011 0.0072 0.01 205527 0.01 up up correct
BUSE.US First Busey Corporation 20240529 0 22.21 22.25 22.055 22.18 108160 22.18 down down correct
BVS.US Bioventus Inc 20240529 0 6.82 6.88 6.6 6.81 273511 6.81 down down correct
BWAY.US BrainsWay Ltd 20240529 0 5.41 5.72 5.33 5.65 65797 5.65 up up correct
BWB.US Bridgewater Bancshares Inc 20240529 0 11.45 11.4907 11.11 11.17 64554 11.17 down down correct
BWEN.US Broadwind Inc 20240529 0 4.32 4.4 3.99 4.09 358699 4.09 down down correct
BWFG.US Bankwell Financial Group Inc 20240529 0 24.187 25.07 24.187 24.5 15406 24.5 up up correct
BWMN.US Bowman Consulting Group Ltd 20240529 0 31.435 32.0875 31.225 31.97 64197 31.97 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240529 0 16.89 17.186 16.61 16.77 14600 16.77 down down correct
BYFC.US Broadway Financial Corporation 20240529 0 4.838 4.92 4.8 4.81 13999 4.81 down down correct
BYND.US Beyond Meat Inc 20240529 0 6.994 7.28 6.99 7.18 1139893 7.18 up up correct
BYRN.US Byrna Technologies Inc 20240529 0 12.05 12.55 11.88 12.47 164769 12.47 up up correct
BYSI.US BeyondSpring Inc 20240529 0 2.71 2.8577 2.705 2.76 21876 2.76 up up correct
BZ.US Kanzhun Ltd ADR 20240529 0 20.905 20.95 20.4 20.43 2718848 20.43 down down correct
BZUN.US Baozun Inc 20240529 0 2.65 2.74 2.565 2.72 306867 2.72 up up correct
CAAS.US China Automotive Systems Inc 20240529 0 3.68 3.77 3.65 3.71 38949 3.71 up up correct
CABA.US Cabaletta Bio Inc 20240529 0 10.46 10.5 10.03 10.05 700880 10.05 down down correct
CAC.US Camden National Corporation 20240529 0 31.73 32.32 31.51 31.87 49033 31.87 up up correct
CACC.US Credit Acceptance Corporation 20240529 0 479.53 482.35 477.4 478.36 34778 478.36 down down correct
CADCX.US CADCX 20240529 0 24.94 24.94 24.94 24.94 0 24.7667
CADE.US PA 20240529 0 20.61 20.77 20.0876 20.6 6119 20.6 down down correct
CADEX.US CADEX 20240529 0 25.12 25.12 25.12 25.12 0 24.9296
CADFX.US CION Ares Diversified Credit Fund W 20240529 0 25.39 25.39 25.39 25.39 0 25.2029
CADL.US Candel Therapeutics Inc. Common Stock 20240529 0 8.41 9.2399 8.3255 8.79 717331 8.79 up up correct
CADSX.US CADSX 20240529 0 25.22 25.22 25.22 25.22 0 25.0395
CADUX.US CADUX 20240529 0 25.39 25.39 25.39 25.39 0 25.1923
CADWX.US CADWX 20240529 0 25.22 25.22 25.22 25.22 0 25.0341
CAKE.US The Cheesecake Factory Incorporated 20240529 0 37.4 37.5 36.98 37.25 709675 37.25 down down correct
CALA.US Calithera Biosciences Inc 20240529 0 0.02 0.02 0.02 0.02 57 0.02
CALB.US California BanCorp 20240529 0 22.3 22.3 21.755 22.07 20892 22.07 down down correct
CALM.US Cal 20240529 0 59.94 61.27 59.5 60.57 818719 60.57 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240529 0 37.88 37.99 37.8 37.94 54142 37.94 up up correct
CAMP.US CalAmp Corp 20240529 0 3.41 3.572 3.08 3.09 12611 3.09 down down correct
CAMT.US Camtek Ltd 20240529 0 106.66 109.49 105.47 108.55 588870 108.55 up up correct
CAN.US Canaan Inc 20240529 0 1 1.1 0.972 1.01 6982600 1.01 up up correct
CAPR.US Capricor Therapeutics Inc 20240529 0 6.07 6.106 5.57 5.6 608214 5.6 down down correct
CAR.US Avis Budget Group Inc 20240529 0 108.9 111 108.825 109.26 558658 109.26 up up correct
CARA.US Cara Therapeutics Inc 20240529 0 0.6764 0.6863 0.612 0.6169 303997 0.6169 down down correct
CARE.US Carter Bankshares Inc 20240529 0 12.49 12.49 12.15 12.41 94664 12.41 down down correct
CARG.US CarGurus Inc 20240529 0 23.14 23.74 23.04 23.44 584131 23.44 up up correct
CARV.US Carver Bancorp Inc 20240529 0 1.795 1.96 1.795 1.85 5309 1.85 up up correct
CASH.US Meta Financial Group Inc 20240529 0 52.75 52.76 51.97 52.22 93183 52.22 down down correct
CASI.US CASI Pharmaceuticals Inc 20240529 0 3.63 3.68 3.6 3.6542 10653 3.6542 up up correct
CASS.US Cass Information Systems Inc 20240529 0 42.39 42.49 41.94 42.13 32431 41.8314 down down correct
CASY.US Casey's General Stores Inc 20240529 0 335 337.2 325.095 325.32 273457 325.32 down down correct
CATC.US Cambridge Bancorp 20240529 0 64.68 65.86 64.68 64.88 19802 64.88 up up correct
CATY.US Cathay General Bancorp 20240529 0 35.88 36.169 35.28 36.01 451966 35.67 up up correct
CBAN.US Colony Bankcorp Inc 20240529 0 11.73 11.93 11.59 11.8 50800 11.8 up up correct
CBAT.US CBAK Energy Technology Inc 20240529 0 1.34 1.55 1.34 1.46 447857 1.46 up up correct
CBFV.US CB Financial Services Inc 20240529 0 22.3445 22.9899 22.31 22.45 4904 22.45 up down incorrect
CBNK.US Capital Bancorp Inc 20240529 0 20.11 20.1607 19.685 19.81 18047 19.81 down up incorrect
CBOE.US Cboe Global Markets Inc 20240529 0 178.21 178.475 175.72 176.6 533747 176.0441 down up incorrect
CBRGU.US Chain Bridge I Units 20240529 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240529 0 45.95 46.09 45.32 45.36 1095567 45.36 down up incorrect
CBSH.US Commerce Bancshares Inc 20240529 0 54.49 54.69 53.01 54.42 662207 54.1501 down up incorrect
CCAP.US Crescent Capital BDC Inc 20240529 0 18.07 18.2 17.98 18.08 133972 17.9705 up up correct
CCB.US Coastal Financial Corporation 20240529 0 43.19 43.63 42.75 43.05 42612 43.05 down down correct
CCBG.US Capital City Bank Group Inc 20240529 0 26.67 26.99 26.415 26.74 27638 26.5314 up up correct
CCCC.US C4 Therapeutics Inc 20240529 0 5.31 5.44 4.94 4.99 1550087 4.99 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240529 0 22.35 22.655 22.14 22.17 42300 22.17 down down correct
CCEL.US Cryo 20240529 0 9.15 9.23 9.07 9.2 4250 9.2 up up correct
CCEP.US Coca 20240529 0 71.32 71.64 70.82 71.42 1651454 71.42 up up correct
CCLFX.US CCLFX 20240529 0 10.81 10.81 10.81 10.81 0 10.81
CCNE.US CNB Financial Corporation 20240529 0 19.32 19.32 19 19.05 30689 18.878 down up incorrect
CCNEP.US CNB Financial Corporation 20240529 0 22.775 22.775 22.5 22.5 1600 22.5 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20240529 0 58.97 59.35 58.5014 59.28 361315 59.28 up down incorrect
CCRN.US Cross Country Healthcare Inc 20240529 0 14.86 14.86 14.39 14.56 371257 14.56 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20240529 0 19.31 19.69 19.2 19.55 205808 19.55 up down incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240529 0 11.55 12 11.3 11.3 11058 11.3 down up incorrect
CDAQU.US Compass Digital Acquisition Corp. Unit 20240529 0 10.79 10.79 10.79 10.79 0 10.79
CDLX.US Cardlytics Inc 20240529 0 9.43 9.71 9.36 9.49 699286 9.49 up down incorrect
CDMO.US Avid Bioservices Inc 20240529 0 8.4 8.47 7.95 7.97 632324 7.97 down up incorrect
CDNA.US CareDx Inc 20240529 0 15.44 15.44 13.39 13.455 1113372 13.455 down up incorrect
CDNS.US Cadence Design Systems Inc 20240529 0 291.79 293.01 288.44 291.7 1776800 291.7 down down correct
CDTX.US Cidara Therapeutics Inc 20240529 0 11.63 12.29 11.4 11.82 38795 11.82 up up correct
CDW.US CDW Corporation 20240529 0 223.73 224.44 220.29 220.71 1346985 220.71 down down correct
CDXC.US ChromaDex Corporation 20240529 0 2.7 2.89 2.7 2.87 182075 2.87 up up correct
CDXS.US Codexis Inc 20240529 0 3.13 3.2 3.0274 3.19 438494 3.19 up up correct
CDZI.US Cadiz Inc 20240529 0 3.13 3.155 3.08 3.09 74899 3.09 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240529 0 13.1 13.195 13.017 13.05 9700 13.05 down down correct
CEDAX.US CEDAX 20240529 0 24.13 24.13 24.13 24.13 0 24.13
CEDIX.US Destra International & Event 20240529 0 24.16 24.16 24.16 24.16 0 24.16
CEDLX.US CEDLX 20240529 0 24.1 24.1 24.1 24.1 0 24.1
CEDTX.US CEDTX 20240529 0 23.98 23.98 23.98 23.98 0 23.98
CELC.US Celcuity Inc 20240529 0 15 15.155 14.49 14.84 80916 14.84 down down correct
CELH.US Celsius Holdings Inc 20240529 0 81.77 81.77 78.7001 79.81 5232999 79.81 down down correct
CELU.US Celularity Inc 20240529 0 3.42 3.5399 2.99 3 25444 3 down down correct
CELUW.US Celularity Inc 20240529 0 0.04 0.04 0.04 0.04 3000 0.04
CENQW.US CENAQ Energy Corp. Warrant 20240529 0 0.1751 0.2172 0.1751 0.21 315500 0.21 up up correct
CENT.US Central Garden & Pet Company 20240529 0 44.95 45.005 44.27 44.43 44073 44.43 down down correct
CENTA.US Central Garden & Pet Company 20240529 0 38.63 38.78 38.08 38.23 138537 38.23 down down correct
CENX.US Century Aluminum Company 20240529 0 18.25 18.84 18.23 18.82 736533 18.82 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240529 0 41 41.185 40.8 40.82 924755 40.82 down down correct
CERS.US Cerus Corporation 20240529 0 1.74 1.83 1.71 1.76 702571 1.76 up up correct
CERT.US Certara Inc 20240529 0 16.5 16.75 16.31 16.49 407788 16.49 down down correct
CETX.US Cemtrex Inc 20240529 0 0.361 0.41 0.3568 0.394 3260629 0.394 up up correct
CETXP.US Cemtrex Inc 20240529 0 0.26 0.26 0.26 0.26 0 0.26
CEVA.US CEVA Inc 20240529 0 19.53 19.86 19.42 19.74 141089 19.74 up up correct
CFB.US CrossFirst Bankshares Inc 20240529 0 12.8 12.859 12.57 12.82 298835 12.82 up up correct
CFBK.US CF Bankshares Inc 20240529 0 19.02 19.255 19.02 19.17 2318 19.17 up up correct
CFFI.US C&F Financial Corporation 20240529 0 43.33 43.72 42.25 43.04 48689 43.04 down down correct
CFFN.US Capitol Federal Financial Inc 20240529 0 5.1 5.13 5.03 5.08 703638 5.08 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240529 0 29.43 30.54 29.39 30.25 2817301 30.25 up up correct
CG.US The Carlyle Group Inc 20240529 0 42.2 42.275 41.52 41.73 2162184 41.73 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240529 0 17.54 17.71 17.5 17.585 18400 17.585 up up correct
CGBD.US TCG BDC Inc 20240529 0 17.75 17.78 17.57 17.7 146427 17.7 down down correct
CGC.US Canopy Growth Corporation 20240529 0 8.6 8.79 8.2 8.48 6942885 8.48 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240529 0 21.72 21.72 21.72 21.72 0 21.72
CGEM.US Cullinan Oncology Inc 20240529 0 22.32 23.14 22.31 22.68 310707 22.68 up up correct
CGEN.US Compugen Ltd 20240529 0 2.47 2.53 2.37 2.38 267536 2.38 down down correct
CGNT.US Cognyte Software Ltd 20240529 0 7.56 7.84 7.56 7.76 127561 7.76 up up correct
CGNX.US Cognex Corporation 20240529 0 46.61 46.73 45.73 45.8 1056846 45.8 down down correct
CGO.US Calamos Global Total Return Fund 20240529 0 10.44 10.48 10.41 10.44 28000 10.44
CGTX.US COGNITION THERAPEUTICS INC 20240529 0 2.18 2.27 2.03 2.05 249199 2.05 down down correct
CHCI.US Comstock Holding Companies Inc 20240529 0 6.26 6.314 6.11 6.14 12861 6.14 down down correct
CHCO.US City Holding Company 20240529 0 100.17 100.88 99.625 100.18 46643 100.18 up up correct
CHDN.US Churchill Downs Incorporated 20240529 0 130.01 131.1 130 130.1 363400 130.1 up up correct
CHEF.US The Chefs' Warehouse Inc 20240529 0 38.62 39.09 38.11 38.27 134679 38.27 down down correct
CHEK.US Check 20240529 0 2.28 2.3 2.14 2.3 8900 2.3 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240529 0 11.18 11.23 11.12 11.2 470300 11.2 up up correct
CHK.US Chesapeake Energy Corporation 20240529 0 89.77 89.81 88.83 89.33 957950 89.33 down down correct
CHKEL.US Chesapeake Energy Corporation 20240529 0 75.86 75.86 75.86 75.86 0 75.86
CHKEZ.US Chesapeake Energy Corporation 20240529 0 82.01 82.01 82.01 82.01 0 82.01
CHKP.US Check Point Software Technologies Ltd 20240529 0 148.95 150.5 148.89 149.05 580098 149.05 up up correct
CHMG.US Chemung Financial Corporation 20240529 0 43.5 43.5 42.92 43 4864 43 down down correct
CHNR.US China Natural Resources Inc 20240529 0 0.9495 0.9495 0.9 0.9 81538 0.9 down down correct
CHRS.US Coherus BioSciences Inc 20240529 0 1.85 1.87 1.81 1.84 1585371 1.84 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240529 0 85.23 85.39 83.91 83.99 1411422 83.4067 down down correct
CHSCL.US CHS Inc 20240529 0 25.64 25.76 25.62 25.74 24900 25.74 up up correct
CHSCM.US CHS Inc 20240529 0 25.21 25.25 25.15 25.19 25200 25.19 down down correct
CHSCN.US CHS Inc 20240529 0 25.62 25.78 25.41 25.52 14500 25.52 down down correct
CHSCO.US CHS Inc 20240529 0 26.63 26.69 26.3 26.41 19800 26.41 down down correct
CHSCP.US CHS Inc 20240529 0 30.44 30.44 30.2 30.36 4700 30.36 down down correct
CHTR.US Charter Communications Inc 20240529 0 269.19 271.52 268.14 271.35 804100 271.35 up up correct
CHUY.US Chuy's Holdings Inc 20240529 0 25.82 26.07 25.435 25.66 204641 25.66 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240529 0 6.7 6.72 6.66 6.66 83100 6.66 down down correct
CHX.US ChampionX Corporation 20240529 0 32.64 32.82 32.09 32.3 1363985 32.3 down down correct
CHY.US Calamos Convertible and High Income Fund 20240529 0 11 11.03 10.95 11.02 128400 11.02 up down incorrect
CIFR.US Cipher Mining Inc 20240529 0 3.92 3.95 3.76 3.8 5076050 3.8 down up incorrect
CIFRW.US Cipher Mining Inc 20240529 0 1.05 1.08 0.98 0.9999 91050 0.9999 down up incorrect
CIGI.US Colliers International Group Inc 20240529 0 111.53 111.53 110.03 110.17 90494 110.17 down up incorrect
CINF.US Cincinnati Financial Corporation 20240529 0 115.43 115.65 114.43 114.66 537020 114.66 down up incorrect
CIVB.US Civista Bancshares Inc 20240529 0 14.4 14.4 14.1 14.2 32711 14.2 down up incorrect
CIZN.US Citizens Holding Company 20240529 0 7.85 7.85 7.79 7.79 200 7.79 down up incorrect
CJJD.US China Jo 20240529 0 2.6401 2.9 2.6401 2.9 4107 2.9 up down incorrect
CKPT.US Checkpoint Therapeutics Inc 20240529 0 1.83 1.85 1.75 1.83 161452 1.83
CLAR.US Clarus Corporation 20240529 0 6.8 6.9 6.74 6.74 105540 6.74 down down correct
CLBK.US Columbia Financial Inc 20240529 0 14.52 14.63 14.3 14.5 123914 14.5 down down correct
CLBT.US Cellebrite DI 20240529 0 10.79 11.0351 10.79 10.92 808627 10.92 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240529 0 2.4 2.44 2.31 2.32 5328 2.32 down down correct
CLDX.US Celldex Therapeutics Inc 20240529 0 34.81 34.89 33.98 34.22 465094 34.22 down down correct
CLEU.US China Liberal Education Holdings Limited 20240529 0 1.08 1.13 1.06 1.07 16199 1.07 down down correct
CLFD.US Clearfield Inc 20240529 0 37.14 37.95 36.91 37.1 116563 37.1 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20240529 0 5.8 5.895 5.15 5.6668 16448 5.6668 down down correct
CLIR.US ClearSign Technologies Corporation 20240529 0 0.837 0.94 0.81 0.8205 35870 0.8205 down down correct
CLLS.US Cellectis S.A 20240529 0 2.56 2.75 2.56 2.72 21491 2.72 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240529 0 15.93 16 15.795 15.91 26926 15.91 down down correct
CLNE.US Clean Energy Fuels Corp 20240529 0 2.68 2.8 2.6796 2.7 1190684 2.7 up up correct
CLNN.US Clene Inc 20240529 0 0.35 0.45 0.33 0.37 2802500 0.37 up up correct
CLNNW.US Clene Inc 20240529 0 0.036 0.0546 0.036 0.0508 31557 0.0508 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240529 0 12.48 12.48 12.48 12.48 100 12.48
CLOER.US Clover Leaf Capital Corp. Rights 20240529 0 0.1398 0.1398 0.1398 0.1398 60 0.1398
CLOEU.US Clover Leaf Capital Corp. Unit 20240529 0 12.74 12.74 12.74 12.74 0 12.74
CLOV.US Clover Health Investments Corp 20240529 0 1.02 1.05 0.9826 1.03 2953511 1.03 up up correct
CLPS.US CLPS Incorporation 20240529 0 0.92 0.95 0.9199 0.95 4483 0.95 up up correct
CLPT.US ClearPoint Neuro Inc 20240529 0 5.46 5.7 5.41 5.55 130187 5.55 up up correct
CLRB.US Cellectar Biosciences Inc 20240529 0 2.94 2.96 2.88 2.95 299480 2.95 up up correct
CLRO.US ClearOne Inc 20240529 0 0.75 0.7599 0.75 0.7598 27339 0.7598 up up correct
CLSD.US Clearside Biomedical Inc 20240529 0 1.36 1.39 1.34 1.35 99733 1.35 down down correct
CLSK.US CleanSpark Inc 20240529 0 17.29 17.765 16.84 17.07 21800131 17.07 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240529 0 11.69 11.69 11.68 11.6801 4646 11.6801 down down correct
CLVR.US Clever Leaves Holdings Inc 20240529 0 3.2 3.259 3.06 3.23 6000 3.23 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240529 0 0.011 0.011 0.011 0.011 11200 0.011
CLWT.US Euro Tech Holdings Company Limited 20240529 0 1.79 1.79 1.66 1.69 54888 1.69 down down correct
CMAX.US CareMax Inc 20240529 0 2.82 3 2.82 2.91 11103 2.91 up up correct
CMBM.US Cambium Networks Corporation 20240529 0 3.35 3.3998 3.22 3.27 66535 3.27 down down correct
CMCO.US Columbus McKinnon Corporation 20240529 0 38.03 42.59 38 40.65 345952 40.65 up up correct
CMCSA.US Comcast Corporation 20240529 0 38.26 38.43 37.845 37.94 28533500 37.94 down down correct
CMCT.US CIM Commercial Trust Corporation 20240529 0 2.931 3.01 2.885 3.01 3206 3.01 up up correct
CME.US CME Group Inc 20240529 0 207.99 208.57 205.69 205.89 2119025 204.7149 down down correct
CMLS.US Cumulus Media Inc 20240529 0 2.52 2.7675 2.34 2.34 29456 2.34 down down correct
CMMB.US Chemomab Therapeutics Ltd 20240529 0 0.949 0.9699 0.87 0.95 157692 0.95 up up correct
CMPR.US Cimpress plc 20240529 0 80.43 81.64 79.61 79.75 101624 79.75 down down correct
CMPS.US COMPASS Pathways plc 20240529 0 7.37 7.49 7.25 7.45 192017 7.45 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240529 0 1.44 1.53 1.43 1.47 215941 1.47 up up correct
CMRX.US Chimerix Inc 20240529 0 0.93 0.9498 0.91 0.92 177459 0.92 down down correct
CMTL.US Comtech Telecommunications Corp 20240529 0 2.5 2.61 2.42 2.52 520321 2.52 up up correct
CNDT.US Conduent Incorporated 20240529 0 3.35 3.48 3.34 3.44 1159023 3.44 up up correct
CNET.US ZW Data Action Technologies Inc 20240529 0 0.77 0.819 0.75 0.819 4714 0.819 up up correct
CNEY.US CN Energy Group. Inc 20240529 0 0.627 0.627 0.4704 0.537 417468 0.537 down down correct
CNFR.US Conifer Holdings Inc 20240529 0 1.11 1.11 0.9948 1.03 9989 1.03 down down correct
CNOB.US ConnectOne Bancorp Inc 20240529 0 18.87 19.445 18.39 18.43 179183 18.43 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240529 0 20 20.01 19.83 19.95 7200 19.95 down down correct
CNRLX.US CNRLX 20240529 0 14.55 14.55 14.55 14.55 0 14.55
CNROX.US CNROX 20240529 0 7.67 7.67 7.67 7.67 0 7.67
CNSL.US Consolidated Communications Holdings Inc 20240529 0 4.32 4.36 4.31 4.35 515283 4.35 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240529 0 0.2 0.255 0.195 0.211 86822 10.55 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240529 0 8.01 8.1 7.75 8.04 124098 8.04 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240529 0 1.61 1.69 1.56 1.5999 9960 1.5999 down down correct
CNTG.US Centogene N.V 20240529 0 0.3891 0.4 0.37 0.3711 68990 0.3711 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240529 0 2.04 2.0868 1.99 2 58724 2 down down correct
CNTY.US Century Casinos Inc 20240529 0 2.67 2.72 2.6 2.65 117223 2.65 down down correct
CNXC.US Concentrix Corporation 20240529 0 61.28 61.76 60.42 60.69 253864 60.69 down down correct
CNXN.US PC Connection Inc 20240529 0 66.88 66.88 65.08 65.17 42081 65.17 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240529 0 26.62 27.2 26.15 27.18 267038 27.18 up up correct
COCP.US Cocrystal Pharma Inc 20240529 0 2.24 2.3299 2.1201 2.24 25578 2.24
CODA.US Coda Octopus Group Inc 20240529 0 6.67 6.67 6.4 6.41 13529 6.41 down down correct
CODX.US Co 20240529 0 1.02 1.1 1 1.01 90663 1.01 down down correct
COF.US PN 20240529 0 16.27 16.27 16.1 16.2 22738 16.2 down down correct
COFS.US ChoiceOne Financial Services Inc 20240529 0 24.82 25.78 24.82 25.29 6077 25.29 up up correct
COGT.US Cogent Biosciences Inc 20240529 0 8.28 8.29 7.6 7.71 1381327 7.71 down down correct
COHR.US Coherent Inc 20240529 0 58.01 58.89 57.745 58.02 889390 58.02 up up correct
COHU.US Cohu Inc 20240529 0 31.23 32.11 31.1 31.54 545306 31.54 up up correct
COIN.US Coinbase Global Inc 20240529 0 239.02 240.49 233.18 236.65 6801950 236.65 down down correct
COKE.US Coca 20240529 0 975.63 995 975.63 984.84 57981 984.84 up up correct
COLB.US Columbia Banking System Inc 20240529 0 18.42 18.445 18.11 18.33 2329679 18.33 down down correct
COLL.US Collegium Pharmaceutical Inc 20240529 0 33.98 34.18 32.75 33.2 417544 33.2 down down correct
COLM.US Columbia Sportswear Company 20240529 0 82.79 83.53 81.85 82.87 416062 82.87 up up correct
COMM.US CommScope Holding Company Inc 20240529 0 1.17 1.25 1.14 1.25 1703208 1.25 up up correct
COMS.US COMSovereign Holding Corp 20240529 0 0.2105 0.2105 0.2105 0.2105 315 0.2105
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240529 0 0.4 0.4 0.4 0.4 7000 0.4
COMSW.US COMSovereign Holding Corp 20240529 0 0.0049 0.0049 0.0036 0.0036 1690 0.0036 down down correct
CONN.US Conn's Inc 20240529 0 3.42 3.6341 3.2 3.26 87524 3.26 down down correct
CONX.US CONX Corp 20240529 0 6.53 6.53 6.53 6.53 0 6.53
CONXU.US CONX Corp 20240529 0 9.01 9.01 9.01 9.01 0 9.01
COOLU.US Corner Growth Acquisition Corp 20240529 0 11.25 11.25 11.1 11.1 400 11.1 down down correct
COOLW.US Corner Growth Acquisition Corp 20240529 0 0.159 0.16 0.159 0.16 10200 0.16 up up correct
COOP.US Mr. Cooper Group Inc 20240529 0 81.73 81.73 81 81.16 284354 81.16 down down correct
CORT.US Corcept Therapeutics Incorporated 20240529 0 31.5 31.99 30.56 31.53 1209410 31.53 up up correct
COST.US Costco Wholesale Corporation 20240529 0 807.02 813.44 806.29 806.52 2282792 806.52 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20240529 0 1.48 1.48 1.48 1.48 168 1.48
CPLP.US Capital Product Partners L.P 20240529 0 17.335 17.59 17.15 17.3 156197 17.3 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240529 0 1.42 1.45 1.345 1.36 77656 1.36 down down correct
CPRDX.US CPRDX 20240529 0 11.84 11.84 11.84 11.84 0 11.84
CPREX.US CPREX 20240529 0 11.85 11.85 11.85 11.85 0 11.85
CPRSX.US CPRSX 20240529 0 11.83 11.83 11.83 11.83 0 11.83
CPRT.US Copart Inc 20240529 0 52.26 52.49 51.73 52.14 4790900 52.14 down down correct
CPRTX.US CPRTX 20240529 0 11.82 11.82 11.82 11.82 0 11.82
CPRX.US Catalyst Pharmaceuticals Inc 20240529 0 16.31 16.31 15.82 15.88 839984 15.88 down down correct
CPSH.US CPS Technologies Corporation 20240529 0 1.72 1.7996 1.72 1.78 32208 1.78 up up correct
CPSS.US Consumer Portfolio Services Inc 20240529 0 7.81 8.05 7.03 7.87 33867 7.87 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240529 0 15.47 15.47 15.16 15.22 57200 15.22 down down correct
CRAI.US CRA International Inc 20240529 0 168.15 171.73 167.4 167.4 36840 167.4 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240529 0 42.04 43.71 41.64 43.5 93461 43.5 up up correct
CRBU.US Caribou Biosciences Inc 20240529 0 2.92 2.95 2.775 2.88 2086046 2.88 down down correct
CRCT.US Cricut Inc 20240529 0 6.17 6.33 6.065 6.11 562856 6.11 down down correct
CRDF.US Cardiff Oncology Inc 20240529 0 3.25 3.28 3.0902 3.2 251528 3.2 down down correct
CRDFX.US CRDFX 20240529 0 21.72 21.72 21.72 21.72 0 21.72
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240529 0 21.72 21.72 21.72 21.72 0 21.72
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240529 0 2.34 2.42 2.34 2.4 333164 2.4 up up correct
CRDLX.US CRDLX 20240529 0 21.71 21.71 21.71 21.71 0 21.71
CRDTX.US Griffin Inst Access Credit Fund CL A 20240529 0 21.72 21.72 21.72 21.72 0 21.72
CREDX.US CREDX 20240529 0 8.57 8.57 8.57 8.57 0 8.57
CREG.US China Recycling Energy Corporation 20240529 0 1.04 1.04 0.7981 0.8613 282826 0.8613 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240529 0 0.6224 0.67 0.6124 0.6199 44383 0.6199 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240529 0 9.77 9.82 9.45 9.61 89900 9.1702 down down correct
CREX.US Creative Realities Inc 20240529 0 3.52 3.6 3.34 3.48 36967 3.48 down down correct
CRIS.US Curis Inc 20240529 0 11.29 11.3199 10.6 10.6 16989 10.6 down down correct
CRKN.US Crown ElectroKinetics Corp 20240529 0 0.1006 0.1015 0.0817 0.088 126075695 0.088 down down correct
CRMD.US CorMedix Inc 20240529 0 5.34 5.375 5.16 5.25 542210 5.25 down down correct
CRMT.US America's Car 20240529 0 59.99 61.11 59.58 59.76 52688 59.76 down down correct
CRNC.US Cerence Inc 20240529 0 3.72 4.13 3.35 3.9 2606586 3.9 up up correct
CRNT.US Ceragon Networks Ltd 20240529 0 2.62 2.655 2.555 2.56 264961 2.56 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20240529 0 46.03 46.5 45.185 45.81 520157 45.81 down down correct
CRON.US Cronos Group Inc 20240529 0 2.66 2.66 2.55 2.56 1043470 2.56 down down correct
CROX.US Crocs Inc 20240529 0 152.9 154.9 151.57 153.61 1036687 153.61 up up correct
CRSP.US CRISPR Therapeutics AG 20240529 0 53.66 54.31 52.52 53.85 1121012 53.85 up up correct
CRSR.US Corsair Gaming Inc 20240529 0 11.37 11.58 11.305 11.37 295973 11.37
CRTD.US Creatd Inc 20240529 0 1.95 2.14 1.75 1.9 5688 1.9 down down correct
CRTO.US Criteo S.A 20240529 0 39.31 39.97 38.2 39.36 409522 39.36 up up correct
CRUS.US Cirrus Logic Inc 20240529 0 114.83 116.51 113.51 115.14 472461 115.14 up up correct
CRVL.US CorVel Corporation 20240529 0 251 252.705 241.85 244.16 67175 244.16 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240529 0 1.98 2.15 1.97 2.1 123166 2.1 up up correct
CRWD.US CrowdStrike Holdings Inc 20240529 0 342.01 353.54 341.96 349.52 2638946 349.52 up up correct
CRWS.US Crown Crafts Inc 20240529 0 5.25 5.29 5.1215 5.2699 2199 5.2699 up up correct
CSBR.US Champions Oncology Inc 20240529 0 4.625 4.625 4.56 4.61 2240 4.61 down down correct
CSCO.US Cisco Systems Inc 20240529 0 45.9 46.33 45.85 46.08 16001100 46.08 up up correct
CSGP.US CoStar Group Inc 20240529 0 82.26 82.39 80.01 80.13 2871756 80.13 down down correct
CSGS.US CSG Systems International Inc 20240529 0 42.17 42.98 42.17 42.7 747552 42.7 up up correct
CSIQ.US Canadian Solar Inc 20240529 0 18.68 19.91 18.55 19.53 2145843 19.53 up up correct
CSPI.US CSP Inc 20240529 0 14 15.15 14 14.96 31439 14.96 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240529 0 16.1 16.27 16.07 16.15 142100 16.15 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240529 0 0.316 0.319 0.2826 0.3002 267730 0.3002 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240529 0 4.5 4.613 4.15 4.15 6900 4.15 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240529 0 2.78 3 2.4401 2.4401 22347 2.4401 down down correct
CSTE.US Caesarstone Ltd 20240529 0 5.81 5.895 5.535 5.68 73427 5.68 down down correct
CSTL.US Castle Biosciences Inc 20240529 0 23.95 24.66 23.74 24.51 206448 24.51 up up correct
CSWC.US Capital Southwest Corporation 20240529 0 25.07 25.42 25.0601 25.29 266567 25.29 up up correct
CSWI.US CSW Industrials Inc 20240529 0 257.25 259.925 256.13 256.27 60757 256.27 down down correct
CSX.US CSX Corporation 20240529 0 33.21 33.47 33.08 33.24 8656433 33.1202 up up correct
CTAS.US Cintas Corporation 20240529 0 665.6 667.18 659.71 663.52 427437 663.52 down down correct
CTBI.US Community Trust Bancorp Inc 20240529 0 41.47 41.5 41 41.05 31665 41.05 down down correct
CTHR.US Charles & Colvard Ltd 20240529 0 2.33 2.44 2.32 2.33 9743 2.33
CTKB.US Cytek Biosciences Inc. Common Stock 20240529 0 5.76 5.86 5.69 5.76 491745 5.76
CTLP.US Cantaloupe Inc 20240529 0 6.93 7.1 6.92 7.05 496932 7.05 up down incorrect
CTMX.US CytomX Therapeutics Inc 20240529 0 1.76 1.78 1.69 1.75 2788394 1.75 down up incorrect
CTRE.US CareTrust REIT Inc 20240529 0 25.06 25.32 24.9094 24.94 1342906 24.94 down up incorrect
CTRM.US Castor Maritime Inc 20240529 0 4.43 4.56 4.25 4.33 66449 4.33 down up incorrect
CTRN.US Citi Trends Inc 20240529 0 23.44 23.85 23.02 23.15 62421 23.15 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20240529 0 66.4 66.51 66.06 66.12 2365996 66.12 down up incorrect
CTSO.US Cytosorbents Corporation 20240529 0 0.868 0.92 0.868 0.9 29464 0.9 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20240529 0 0.63 0.6388 0.605 0.63 1520520 0.63
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240529 0 2.52 2.52 2.4566 2.495 48440 2.3607 down down correct
CUE.US Cue Biopharma Inc 20240529 0 1.59 1.67 1.57 1.58 182960 1.58 down down correct
CUEN.US Cuentas Inc 20240529 0 0.29 0.375 0.29 0.3 1559 0.3 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20240529 0 10.26 10.26 10.26 10.26 215 10.26
CURI.US CuriosityStream Inc 20240529 0 1.05 1.09 1.03 1.07 84340 1.07 up up correct
CURIW.US CuriosityStream Inc 20240529 0 0.028 0.0281 0.028 0.0281 2821 0.0281 up up correct
CUTR.US Cutera Inc 20240529 0 2.02 2.325 1.96 2.25 563718 2.25 up up correct
CVAC.US CureVac N.V 20240529 0 3.61 4.13 3.44 3.79 2260556 3.79 up up correct
CVBF.US CVB Financial Corp 20240529 0 15.9 16.355 15.75 15.93 737716 15.93 up up correct
CVCO.US Cavco Industries Inc 20240529 0 344.11 346.12 337.51 341.91 102886 341.91 down down correct
CVGI.US Commercial Vehicle Group Inc 20240529 0 5 5.05 4.89 4.9 127236 4.9 down down correct
CVGW.US Calavo Growers Inc 20240529 0 26.03 26.24 25.67 25.94 99680 25.94 down down correct
CVLG.US Covenant Logistics Group Inc 20240529 0 46.82 46.96 46.18 46.34 65559 46.2323 down up incorrect
CVLT.US Commvault Systems Inc 20240529 0 110.44 111.505 110.28 111.15 230811 111.15 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20240529 0 22.07 22.15 21.67 21.82 21627 21.82 down up incorrect
CVRX.US CVRx Inc. Common Stock 20240529 0 7.21 7.33 6.89 6.89 270085 6.89 down up incorrect
CVV.US CVD Equipment Corporation 20240529 0 4.52 4.5464 4.42 4.43 9894 4.43 down up incorrect
CWBC.US Community West Bancshares 20240529 0 16.75 17.18 16.49 16.52 29825 16.52 down up incorrect
CWBR.US CohBar Inc 20240529 0 0.51 0.7601 0.51 0.7601 1113 0.7601 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20240529 0 26.6 26.82 26.32 26.32 89759 26.32 down up incorrect
CWST.US Casella Waste Systems Inc 20240529 0 98.48 99.03 97.53 98.11 321063 98.11 down up incorrect
CXDO.US Crexendo Inc 20240529 0 3.43 3.49 3.32 3.36 93680 3.36 down up incorrect
CYAN.US Cyanotech Corporation 20240529 0 0.286 0.286 0.286 0.286 176 0.286
CYBR.US CyberArk Software Ltd 20240529 0 234.95 238 233.08 233.54 521983 233.54 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240529 0 2 2.07 1.96 2.05 44025 2.05 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240529 0 7.5 7.5 7.5 7.5 100 7.5
CYCN.US Cyclerion Therapeutics Inc 20240529 0 2.75 2.75 2.75 2.75 504 2.75
CYPS.US Cyclo3pss Corporation 20240529 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240529 0 10.82 11.15 10.61 10.88 316913 10.88 up up correct
CYTH.US Cyclo Therapeutics Inc 20240529 0 1.25 1.3899 1.25 1.29 23879 1.29 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240529 0 0.25 0.25 0.25 0.25 0 0.25
CYTK.US Cytokinetics Incorporated 20240529 0 48.08 49.25 46.7 47.86 3316115 47.86 down down correct
CYTO.US Auris Medical Holding Ltd 20240529 0 1.67 1.76 1.52 1.6 136864 1.6 down down correct
CZNC.US Citizens & Northern Corporation 20240529 0 17.35 17.35 16.85 16.85 23012 16.85 down down correct
CZR.US Caesars Entertainment Inc 20240529 0 32.762 32.93 31.87 32.15 4348429 32.15 down down correct
CZWI.US Citizens Community Bancorp Inc 20240529 0 11.36 11.58 11.36 11.58 26735 11.58 up up correct
DADA.US Dada Nexus Limited 20240529 0 1.71 1.72 1.66 1.68 1542326 1.68 down down correct
DAKT.US Daktronics Inc 20240529 0 11.11 11.29 10.96 10.98 166735 10.98 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240529 0 3.91 3.92 3.84 3.85 12902 3.85 down down correct
DARE.US Daré Bioscience Inc 20240529 0 0.4 0.5 0.4 0.47 1227652 0.47 up up correct
DATS.US DatChat Inc. Common Stock 20240529 0 1.25 1.25 1.13 1.195 73700 1.195 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240529 0 0.041 0.041 0.041 0.041 300 0.041
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240529 0 13.39 13.92 13.38 13.76 522069 13.76 up up correct
DBGI.US Digital Brands Group Inc 20240529 0 1.82 1.96 1.66 1.86 83212 1.86 up up correct
DBGIW.US Digital Brands Group Inc 20240529 0 9.5 9.5 9.5 9.5 107 9.5
DBVT.US DBV Technologies S.A 20240529 0 0.5944 0.6434 0.57 0.5766 3966 1.1532 down down correct
DBX.US Dropbox Inc 20240529 0 22.69 23.315 22.68 23.17 5086824 23.17 up up correct
DCBO.US Docebo Inc 20240529 0 36.5 36.86 36.2 36.23 119423 36.23 down down correct
DCGO.US DocGo Inc 20240529 0 3.1 3.14 3.04 3.04 612528 3.04 down down correct
DCOM.US Dime Community Bancshares Inc 20240529 0 18.5 18.74 17.97 18.17 155209 18.17 down down correct
DCOMP.US Dime Community Bancshares Inc 20240529 0 17.6 17.89 16.798 17.86 8200 17.86 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240529 0 25.51 25.53 25.51 25.51 1062075 25.51
DCTH.US Delcath Systems Inc 20240529 0 7.4 7.5 7.13 7.15 173524 7.15 down down correct
DDOG.US Datadog Inc 20240529 0 120.3 122.16 120.14 121.68 1777700 121.68 up up correct
DENN.US Denny's Corporation 20240529 0 6.93 6.95 6.765 6.82 480621 6.82 down down correct
DFH.US Dream Finders Homes Inc 20240529 0 28.07 28.435 27.34 27.55 490298 27.55 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240529 0 1.29 1.35 1.28 1.33 47782 1.33 up up correct
DGICA.US Donegal Group Inc 20240529 0 12.94 13.05 12.8 12.87 46631 12.87 down down correct
DGICB.US Donegal Group Inc 20240529 0 12.03 12.03 12.03 12.03 19 12.03
DGII.US Digi International Inc 20240529 0 24.93 25.23 24.8 24.86 156411 24.86 down down correct
DGLY.US Digital Ally Inc 20240529 0 2.9415 2.9801 2.7101 2.92 5447 2.92 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240529 0 5.39 5.435 5.15 5.3 1117947 5.3 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240529 0 13 13 13 13 0 13
DHC.US Diversified Healthcare Trust 20240529 0 2.35 2.355 2.285 2.29 809288 2.29 down down correct
DHCNI.US DHCNI 20240529 0 13 13.21 12.74 13.1 13200 13.1 up down incorrect
DHCNL.US Diversified Healthcare Trust 20240529 0 13.8 14.12 13.8 14.12 10251 14.12 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20240529 0 148.5 149.22 148.46 148.7 15691 147.2134 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20240529 0 5.5 5.65 5.42 5.48 130881 5.48 down up incorrect
DIOD.US Diodes Incorporated 20240529 0 71.96 73.21 71.28 71.75 206154 71.75 down up incorrect
DJCO.US Daily Journal Corporation 20240529 0 379.11 379.11 370.53 373.9 8935 373.9 down down correct
DKNG.US DraftKings Inc 20240529 0 36.27 37.06 35.75 35.96 13235900 35.96 down down correct
DLHC.US DLH Holdings Corp 20240529 0 10.95 11.2 10.735 11.08 32555 11.08 up up correct
DLO.US DLocal Limited Class A Common Shares 20240529 0 9.31 9.31 9.11 9.22 2616603 9.22 down down correct
DLPN.US Dolphin Entertainment Inc 20240529 0 1.12 1.14 1.09 1.11 29670 1.11 down down correct
DLTH.US Duluth Holdings Inc 20240529 0 4.11 4.1599 4 4.02 100656 4.02 down down correct
DLTR.US Dollar Tree Inc 20240529 0 112.35 114.73 112.35 113.83 2230200 113.83 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240529 0 2.85 2.9 2.745 2.76 24601 2.76 down up incorrect
DMLP.US Dorchester Minerals L.P 20240529 0 32.87 32.87 32.22 32.25 25733 32.25 down up incorrect
DMRC.US Digimarc Corporation 20240529 0 26.6 26.98 26.51 26.695 139575 26.695 up down incorrect
DMTK.US DermTech Inc 20240529 0 0.355 0.364 0.3 0.3271 510069 0.3271 down up incorrect
DNLI.US Denali Therapeutics Inc 20240529 0 18.46 18.77 17.93 18.04 820658 18.04 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20240529 0 10.68 10.68 10.115 10.12 3438495 10.12 down up incorrect
DOCU.US DocuSign Inc 20240529 0 57.01 58.75 57 58.5 1240362 58.5 up down incorrect
DOGZ.US Dogness (International) Corporation 20240529 0 10.95 11.75 9.04 9.99 479140 9.99 down up incorrect
DOMO.US Domo Inc 20240529 0 7.06 7.1 6.6766 6.83 810080 6.83 down up incorrect
DOOO.US BRP Inc 20240529 0 66.29 66.75 65.09 65.2 97202 65.2 down up incorrect
DORM.US Dorman Products Inc 20240529 0 90.37 91.58 90.32 90.96 97395 90.96 up down incorrect
DOX.US Amdocs Limited 20240529 0 78.184 78.52 77.71 78.01 1226847 78.01 down up incorrect
DOYU.US DouYu International Holdings Limited 20240529 0 10.07 10.4 9.82 10.21 45478 10.21 up down incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20240529 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240529 0 0.2799 0.2799 0.2613 0.2676 368981 0.2676 down up incorrect
DRIO.US DarioHealth Corp 20240529 0 1.58 1.61 1.45 1.475 81047 1.475 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20240529 0 3.39 3.64 3.3075 3.4435 22949 3.4435 up down incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20240529 0 0.01 0.01 0.01 0.01 2088 0.01
DRRX.US DURECT Corporation 20240529 0 1.21 1.37 1.21 1.34 115089 1.34 up up correct
DRVN.US Driven Brands Holdings Inc 20240529 0 11.48 11.97 11.385 11.69 1258906 11.69 up up correct
DSGN.US Design Therapeutics Inc 20240529 0 4.18 4.22 3.7712 3.85 175259 3.85 down down correct
DSGX.US The Descartes Systems Group Inc 20240529 0 98.47 99.13 97.59 97.6 335614 97.6 down down correct
DSP.US Viant Technology Inc 20240529 0 9.58 9.765 9.58 9.71 89137 9.71 up up correct
DSWL.US Deswell Industries Inc 20240529 0 2.53 2.55 2.51 2.54 3680 2.54 up up correct
DTIL.US Precision BioSciences Inc 20240529 0 12.43 12.5 11.7999 12.27 32267 12.27 down down correct
DTSS.US Datasea Inc 20240529 0 5.02 5.05 4.69 4.88 12941 4.88 down down correct
DTST.US Data Storage Corporation 20240529 0 7.1 7.87 7 7.81 331242 7.81 up up correct
DTSTW.US Data Storage Corporation 20240529 0 1.42 1.69 1.42 1.43 37957 1.43 up up correct
DUO.US Fangdd Network Group Ltd 20240529 0 0.9785 0.988 0.77 0.7949 1298046 0.7949 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240529 0 191 196.85 188.02 196.1 747848 196.1 up up correct
DUOT.US Duos Technologies Group Inc 20240529 0 2.17 2.37 2.1207 2.17 34058 2.17
DVAX.US Dynavax Technologies Corporation 20240529 0 11.51 11.65 11.375 11.53 2778691 11.53 up up correct
DWSN.US Dawson Geophysical Company 20240529 0 1.945 2.03 1.85 1.97 14380 1.97 up up correct
DXCM.US DexCom Inc 20240529 0 126.82 128.63 126.19 127.64 1349723 127.64 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240529 0 3.55 3.645 3.44 3.57 417163 3.57 up up correct
DXPE.US DXP Enterprises Inc 20240529 0 49.78 50.0999 48.49 49.08 115696 49.08 down down correct
DXYN.US The Dixie Group Inc 20240529 0 0.9171 0.99 0.8901 0.9 55832 0.9 down down correct
DYAI.US Dyadic International Inc 20240529 0 2.01 2.21 1.92 2.15 249321 2.15 up up correct
DYN.US Dyne Therapeutics Inc 20240529 0 29.57 31.39 29.41 31.08 1359149 31.08 up up correct
DYNT.US Dynatronics Corporation 20240529 0 0.4084 0.4148 0.3901 0.392 58741 0.392 down down correct
DZSI.US DZS Inc 20240529 0 1.4 1.63 1.33 1.53 383385 1.53 up up correct
EA.US Electronic Arts Inc 20240529 0 131.28 133.03 130.93 131.97 2427400 131.97 up up correct
EAST.US Eastside Distilling Inc 20240529 0 0.9896 1 0.9601 0.98 18835 0.98 down down correct
EBAY.US eBay Inc 20240529 0 52.26 52.38 51.38 52.09 6445473 51.8264 down down correct
EBC.US Eastern Bankshares Inc 20240529 0 13.35 13.41 13.2 13.27 814900 13.1635 down down correct
EBET.US Esports Technologies Inc 20240529 0 0.186 0.195 0.171 0.19 42600 0.19 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240529 0 13.04 13.25 13.04 13.22 3220 13.22 up up correct
EBON.US Ebang International Holdings Inc 20240529 0 8.3 8.59 8.2499 8.425 7967 8.425 up up correct
EBTC.US Enterprise Bancorp Inc 20240529 0 25 25.115 24.4 24.46 17103 24.46 down up incorrect
ECOR.US electroCore Inc 20240529 0 6.82 6.93 6.363 6.51 4920 6.51 down up incorrect
ECPG.US Encore Capital Group Inc 20240529 0 43.48 43.955 43.115 43.38 78750 43.38 down up incorrect
EDAP.US EDAP TMS S.A 20240529 0 5.89 5.9299 5.47 5.87 64671 5.87 down down correct
EDIT.US Editas Medicine Inc 20240529 0 5.24 5.24 4.9901 5.1 1874663 5.1 down down correct
EDRY.US EuroDry Ltd 20240529 0 21.2 21.6946 21.2 21.43 3891 21.43 up up correct
EDSA.US Edesa Biotech Inc 20240529 0 4.2 4.3315 4.12 4.152 10390 4.152 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240529 0 1.08 1.17 1.05 1.06 305614 1.06 down down correct
EDUC.US Educational Development Corporation 20240529 0 1.99 1.9901 1.82 1.9291 13094 1.9291 down down correct
EEFT.US Euronet Worldwide Inc 20240529 0 111.06 111.84 110.64 111.13 208166 111.13 up up correct
EEIQ.US Elite Education Group International Limited 20240529 0 0.9 0.92 0.9 0.92 1945 0.92 up up correct
EFOI.US Energy Focus Inc 20240529 0 1.72 1.74 1.67 1.67 3394 1.67 down down correct
EFSC.US Enterprise Financial Services Corp 20240529 0 37.65 37.705 37.28 37.56 108839 37.56 down down correct
EFTR.US Effector Therapeutics Inc 20240529 0 1.74 1.74 1.65 1.66 74695 1.66 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240529 0 0.0394 0.0394 0.0394 0.0394 100 0.0394
EGAN.US eGain Corporation 20240529 0 6 6.07 5.96 5.97 70134 5.97 down down correct
EGBN.US Eagle Bancorp Inc 20240529 0 17.5 17.52 16.76 17.1 421114 17.1 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240529 0 3.86 3.86 3.2101 3.34 426702 3.34 down down correct
EH.US EHang Holdings Limited 20240529 0 15.52 16.59 15.36 16.54 1032950 16.54 up up correct
EHTH.US eHealth Inc 20240529 0 5.72 5.92 5.54 5.86 289754 5.86 up up correct
EIOAX.US EIOAX 20240529 0 9.02 9.02 9.02 9.02 0 9.02
EIOMX.US EIOMX 20240529 0 8.89 8.89 8.89 8.89 0 8.89
EJH.US E 20240529 0 0.5787 0.623 0.5787 0.6141 534476 0.6141 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240529 0 1.24 1.24 1.17 1.185 51450 1.185 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240529 0 2.5 2.587 2.3 2.4 108615 2.4 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240529 0 3.73 3.97 3.66 3.97 447826 3.97 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20240529 0 0.8178 0.8284 0.757 0.757 1062 0.757 down down correct
ELSE.US Electro 20240529 0 4.0501 4.09 4.0501 4.09 4895 4.09 up up correct
ELTK.US Eltek Ltd 20240529 0 11.93 12.3 11.73 12.19 59813 12.19 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240529 0 7.7 8.065 7.44 7.67 97845 7.67 down down correct
ELYS.US Elys Game Technology Corp 20240529 0 0.137 0.159 0.137 0.138 1479 0.138 up up correct
EM.US Smart Share Global Limited 20240529 0 1.09 1.1296 1.06 1.0884 81220 1.0591 down down correct
EMKR.US EMCORE Corporation 20240529 0 0.902 0.9389 0.83 0.8473 460388 0.8473 down down correct
EML.US The Eastern Company 20240529 0 28 28.81 27.52 28.79 15126 28.79 up up correct
ENG.US ENGlobal Corporation 20240529 0 1.62 1.67 1.62 1.67 5581 1.67 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240529 0 1.34 1.36 1.31 1.31 42419 1.31 down down correct
ENPH.US Enphase Energy Inc 20240529 0 125.54 128.8435 124.8 125.69 3980936 125.69 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240529 0 0.59 0.61 0.55 0.6 107048 0.6 up up correct
ENSG.US The Ensign Group Inc 20240529 0 117.97 117.97 116.23 116.75 248283 116.75 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240529 0 11.7 11.95 11.66 11.9 82798 11.9 up up correct
ENTG.US Entegris Inc 20240529 0 128.26 130.47 128.26 128.92 1307933 128.92 up up correct
ENTX.US Entera Bio Ltd 20240529 0 2.25 2.45 2.25 2.43 34276 2.43 up up correct
ENVB.US Enveric Biosciences Inc 20240529 0 0.77 0.799 0.76 0.76 96084 0.76 down down correct
ENVX.US Enovix Corporation 20240529 0 10.49 10.56 10.15 10.31 3174202 10.31 down down correct
EOLS.US Evolus Inc 20240529 0 12.5 12.67 12.3417 12.64 266926 12.64 up up correct
EOSE.US Eos Energy Enterprises Inc 20240529 0 0.7 0.714 0.6821 0.7024 3670470 0.7024 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240529 0 0.114 0.12 0.087 0.087 11800 0.087 down down correct
EPIX.US ESSA Pharma Inc 20240529 0 6.14 6.43 6.14 6.37 25646 6.37 up up correct
EPSN.US Epsilon Energy Ltd 20240529 0 5.41 5.41 5.3 5.35 18520 5.35 down down correct
EQ.US Equillium Inc 20240529 0 1.45 1.5 1.38 1.38 83925 1.38 down down correct
EQBK.US Equity Bancshares Inc 20240529 0 32.73 33.203 31.75 32.86 30019 32.86 up up correct
EQIX.US Equinix Inc. (REIT) 20240529 0 765.46 772.84 759.78 760.02 357242 760.02 down down correct
ERAS.US Erasca Inc. Common Stock 20240529 0 2.5 2.53 2.31 2.41 7998604 2.41 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240529 0 5.88 5.89 5.85 5.86 16520471 5.86 down down correct
ERIE.US Erie Indemnity Company 20240529 0 377.8 377.8 366.34 368.03 85148 368.03 down down correct
ERII.US Energy Recovery Inc 20240529 0 13.54 13.69 13.18 13.23 237622 13.23 down down correct
ESCA.US Escalade Incorporated 20240529 0 13.46 13.67 13.45 13.45 8801 13.45 down down correct
ESEA.US Euroseas Ltd 20240529 0 37.06 37.63 36.71 36.96 20932 36.96 down down correct
ESGR.US Enstar Group Limited 20240529 0 310.69 314.408 308.41 309.16 44049 309.16 down down correct
ESGRO.US Enstar Group Limited 20240529 0 24.12 24.17 23.98 23.98 4400 23.98 down down correct
ESGRP.US Enstar Group Limited 20240529 0 25.03 25.05 24.9 24.93 13900 24.93 down down correct
ESLT.US Elbit Systems Ltd 20240529 0 192.5 192.9368 191.5595 192.43 21803 192.43 down down correct
ESPR.US Esperion Therapeutics Inc 20240529 0 2.07 2.17 2.025 2.17 5058793 2.17 up up correct
ESQ.US Esquire Financial Holdings Inc 20240529 0 46.45 46.45 45.25 45.27 19820 45.27 down down correct
ESSA.US ESSA Bancorp Inc 20240529 0 17.19 17.25 16.75 16.75 15943 16.75 down down correct
ESTA.US Establishment Labs Holdings Inc 20240529 0 51.87 52.49 51.21 51.72 121257 51.72 down down correct
ETNB.US 89bio Inc 20240529 0 8.12 8.19 7.94 8.02 1329782 8.02 down down correct
ETON.US Eton Pharmaceuticals Inc 20240529 0 3.56 3.7 3.56 3.7 24808 3.7 up up correct
ETSY.US Etsy Inc 20240529 0 60.05 61.11 59.74 60.8 2079452 60.8 up up correct
EVBG.US Everbridge Inc 20240529 0 34.75 34.78 34.74 34.74 333918 34.74 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240529 0 9.89 10.11 9.89 9.93 112910 9.93 up up correct
EVER.US EverQuote Inc 20240529 0 24.14 25.2392 23.8123 24.28 322865 24.28 up up correct
EVFM.US Evofem Biosciences Inc 20240529 0 0.015 0.016 0.014 0.016 183900 0.016 up up correct
EVGN.US Evogene Ltd 20240529 0 0.7315 0.77 0.7315 0.7698 50174 0.7698 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240529 0 2.03 2.08 2.02 2.05 1785772 2.05 up up correct
EVGOW.US EVgo Equity Warrants 20240529 0 0.158 0.163 0.15 0.15 3600 0.15 down down correct
EVLO.US Evelo Biosciences Inc 20240529 0 0.001 0.001 0.001 0.001 6400 0.001
EVLV.US Newhold Investment Corp 20240529 0 2.83 2.83 2.675 2.7 1150278 2.7 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240529 0 0.27 0.2867 0.25 0.27 124590 0.27
EVOK.US Evoke Pharma Inc 20240529 0 0.426 0.45 0.4024 0.4495 43512 0.4495 up up correct
EVOL.US Evolving Systems Inc 20240529 0 1.06 1.06 1.06 1.06 100 1.06
EWBC.US East West Bancorp Inc 20240529 0 72.38 72.525 71.47 72.09 990853 72.09 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240529 0 10.9 11.45 10.9 11.2 520710 11.2 up up correct
EWTX.US Edgewise Therapeutics Inc 20240529 0 16.8 17.28 16.625 17.2 478925 17.2 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240529 0 4.7 4.7 4.47 4.67 482052 4.67 down down correct
EXAS.US Exact Sciences Corporation 20240529 0 46.54 46.77 43.59 44.82 4726566 44.82 down down correct
EXC.US Exelon Corporation 20240529 0 36.43 36.62 36.13 36.18 5635713 36.18 down down correct
EXEL.US Exelixis Inc 20240529 0 20.31 20.595 20.14 20.49 1870987 20.49 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240529 0 1.72 1.725 1.63 1.65 594653 1.65 down down correct
EXLS.US ExlService Holdings Inc 20240529 0 29.94 30.09 29.74 29.91 709011 29.91 down down correct
EXPD.US Expeditors International of Washington Inc 20240529 0 117.74 118.41 117.15 117.82 1485900 117.1086 up up correct
EXPE.US Expedia Group Inc 20240529 0 108.61 110.58 107.25 110.28 1801375 110.28 up up correct
EXPI.US eXp World Holdings Inc 20240529 0 10.97 11.23 10.9 10.97 820601 10.97
EXPO.US Exponent Inc 20240529 0 93.5 94.05 92.07 92.81 196032 92.5369 down down correct
EXTR.US Extreme Networks Inc 20240529 0 11.31 11.41 11.115 11.15 1147743 11.15 down down correct
EYE.US National Vision Holdings Inc 20240529 0 14.01 14.42 13.88 14.17 1188387 14.17 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240529 0 34.91 34.91 34.91 34.91 2 34.7576
EYEN.US Eyenovia Inc 20240529 0 0.6767 0.74 0.6708 0.7359 415872 0.7359 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240529 0 10.94 11.059 10.55 10.96 1084519 10.96 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20240529 0 2.5 2.5899 2.41 2.43 5785 2.43 down down correct
EZGO.US EZGO Technologies Ltd 20240529 0 1.8 1.87 1.78 1.85 45535 1.85 up up correct
EZPW.US EZCORP Inc 20240529 0 10.23 10.33 10.13 10.2 341658 10.2 down down correct
FA.US First Advantage Corporation Common Stock 20240529 0 16.85 16.85 16.35 16.35 521581 16.35 down down correct
FAMI.US Farmmi Inc 20240529 0 0.76 0.7999 0.76 0.77 56858 0.77 up up correct
FANG.US Diamondback Energy Inc 20240529 0 197.57 197.79 193.27 195.02 1527700 195.02 down down correct
FANH.US Fanhua Inc 20240529 0 3.21 3.34 3.16 3.29 92648 3.29 up up correct
FARM.US Farmer Bros. Co 20240529 0 2.93 3.035 2.89 2.92 23742 2.92 down up incorrect
FARO.US FARO Technologies Inc 20240529 0 18.74 19.035 18.14 18.14 148883 18.14 down up incorrect
FAST.US Fastenal Company 20240529 0 64.17 64.68 63.86 64.45 3663338 64.45 up down incorrect
FAT.US FAT Brands Inc 20240529 0 5.27 5.66 5.27 5.59 11186 5.59 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20240529 0 5.14 5.14 5.14 5.14 100 5.14
FATBP.US FAT Brands Inc 20240529 0 14.5 14.5 13.8 13.84 20900 13.68 down up incorrect
FATBW.US FAT Brands Inc 20240529 0 3 3.1 2.9568 3.1 1100 3.1 up down incorrect
FATE.US Fate Therapeutics Inc 20240529 0 3.46 3.565 3.36 3.43 2907515 3.43 down up incorrect
FBIO.US Fortress Biotech Inc 20240529 0 1.75 1.82 1.67 1.82 168400 1.82 up down incorrect
FBIOP.US Fortress Biotech Inc 20240529 0 15.6 15.7214 15.13 15.6 6809 15.6
FBIZ.US First Business Financial Services Inc 20240529 0 34.01 34.26 33.27 33.5 22121 33.5 down up incorrect
FBMS.US The First Bancshares Inc 20240529 0 24.41 24.76 24.19 24.43 166525 24.43 up down incorrect
FBNC.US First Bancorp 20240529 0 30.78 31.12 30.59 31.02 158338 31.02 up down incorrect
FBRT.US PE 20240529 0 21 21.04 20.7674 20.825 14300 20.825 down up incorrect
FBRX.US Forte Biosciences Inc 20240529 0 0.635 0.6401 0.5683 0.61 82043 0.61 down up incorrect
FCAP.US First Capital Inc 20240529 0 30.19 30.19 30.19 30.19 180 30.19
FCBC.US First Community Bankshares Inc 20240529 0 33.46 33.68 33.17 33.4 23824 33.4 down down correct
FCCO.US First Community Corporation 20240529 0 16.85 16.92 16.2 16.25 13392 16.25 down down correct
FCEL.US FuelCell Energy Inc 20240529 0 0.9323 0.935 0.83 0.8401 48081246 0.8401 down down correct
FCFS.US FirstCash Inc 20240529 0 117.32 117.83 115.95 116 151738 116 down down correct
FCNCA.US First Citizens BancShares Inc 20240529 0 1767 1768.8 1738.98 1743.77 70899 1742.1122 down down correct
FCNCP.US First Citizens BancShares Inc 20240529 0 21.5 21.72 21.5 21.72 21600 21.386 up up correct
FCREX.US FCREX 20240529 0 12.34 12.34 12.34 12.34 0 12.34
FCRIX.US FCRIX 20240529 0 12.38 12.38 12.38 12.38 0 12.38
FCRUX.US FCRUX 20240529 0 12.32 12.32 12.32 12.32 0 12.32
FCUV.US Focus Universal Inc. Common Stock 20240529 0 0.2799 0.2846 0.251 0.2799 84748 0.2799
FDBC.US Fidelity D & D Bancorp Inc 20240529 0 45.7639 45.7639 44.92 44.92 6386 44.92 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20240529 0 24.42 24.61 23.95 23.96 379944 23.96 down up incorrect
FDUS.US Fidus Investment Corporation 20240529 0 19.91 19.95 19.82 19.93 129980 19.93 up down incorrect
FECAX.US FECAX 20240529 0 23.63 23.63 23.63 23.63 0 23.4208
FEIM.US Frequency Electronics Inc 20240529 0 9.5419 9.5419 9.27 9.51 3669 9.51 down up incorrect
FELE.US Franklin Electric Co. Inc 20240529 0 96.97 97.065 96.09 96.21 127275 96.21 down up incorrect
FEMY.US Femasys Inc. Common Stock 20240529 0 1.22 1.22 1.16 1.17 152431 1.17 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20240529 0 6.9 7.31 6.75 7.15 170740 7.15 up down incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20240529 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240529 0 21.99 22.05 21.74 21.96 435579 21.7335 down down correct
FFBW.US FFBW Inc 20240529 0 12.92 12.97 12.92 12.95 1016 12.95 up up correct
FFIC.US Flushing Financial Corporation 20240529 0 12.62 12.62 12 12.28 238209 12.0659 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240529 0 0.8195 0.8777 0.3906 0.4442 417920812 0.4442 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240529 0 0.0594 0.0594 0.03 0.0341 1411910 0.0341 down down correct
FFIN.US First Financial Bankshares Inc 20240529 0 29.51 29.52 29.17 29.32 336945 29.32 down down correct
FFIV.US F5 Networks Inc 20240529 0 167.08 170.51 166.55 168.23 655184 168.23 up up correct
FFNW.US First Financial Northwest Inc 20240529 0 21.145 21.28 20.93 21.14 26158 21.0086 down down correct
FFWM.US First Foundation Inc 20240529 0 5.66 5.66 5.42 5.59 509317 5.59 down down correct
FGBI.US First Guaranty Bancshares Inc 20240529 0 10.18 10.46 10.18 10.37 111238 10.37 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240529 0 18.844 18.844 18.844 18.844 300 18.844
FGEN.US FibroGen Inc 20240529 0 1.27 1.2713 1.15 1.17 1524421 1.17 down down correct
FGF.US FG Financial Group Inc 20240529 0 1.18 1.25 1.11 1.25 55362 1.25 up up correct
FGFPP.US FG Financial Group Inc 20240529 0 16.99 16.99 16.99 16.99 100 16.99
FHB.US First Hawaiian Inc 20240529 0 20.1 20.195 19.81 19.97 530123 19.97 down down correct
FHLTU.US Future Health Esg Corp Unit 20240529 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240529 0 17.55 17.5999 17.55 17.55 19681 17.55
FHTX.US Foghorn Therapeutics Inc 20240529 0 5.68 5.92 5.55 5.63 103473 5.63 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240529 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240529 0 26 26.16 25.67 26.07 493358 26.07 up up correct
FINW.US FinWise Bancorp Common Stock 20240529 0 10.11 10.15 10.02 10.02 13444 10.02 down down correct
FISI.US Financial Institutions Inc 20240529 0 17.52 17.8701 17.3 17.34 41228 17.34 down down correct
FITB.US Fifth Third Bancorp 20240529 0 35.98 36.29 35.6494 36.26 2960921 36.26 up up correct
FITBI.US Fifth Third Bancorp 20240529 0 25.53 25.62 25.52 25.62 22100 25.62 up up correct
FITBO.US Fifth Third Bancorp 20240529 0 21.03 21.05 20.86 20.89 9800 20.89 down down correct
FITBP.US Fifth Third Bancorp 20240529 0 23.23 23.26 23.14 23.15 5700 23.15 down down correct
FIVE.US Five Below Inc 20240529 0 130.99 132.5799 130.9 131.7 920029 131.7 up up correct
FIVN.US Five9 Inc 20240529 0 48.12 48.3645 47.59 47.78 787812 47.78 down down correct
FIZZ.US National Beverage Corp 20240529 0 45.55 45.86 45.3 45.48 81558 45.48 down down correct
FKWL.US Franklin Wireless Corp 20240529 0 3.04 3.09 3.04 3.04 8782 3.04
FLEX.US Flex Ltd 20240529 0 33.46 33.63 33.195 33.28 3443082 33.28 down down correct
FLGC.US Flora Growth Corp 20240529 0 1.35 1.35 1.23 1.25 88213 1.25 down down correct
FLGT.US Fulgent Genetics Inc 20240529 0 21.25 21.25 20.8 20.85 135375 20.85 down down correct
FLIC.US The First of Long Island Corporation 20240529 0 9.67 9.7499 9.55 9.61 97550 9.61 down down correct
FLL.US Full House Resorts Inc 20240529 0 4.9 5.02 4.86 5 70136 5 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240529 0 23.28 25.29 23.0579 24.39 5166489 24.39 up up correct
FLNT.US Fluent Inc 20240529 0 4.03 4.03 3.725 3.89 27508 3.89 down down correct
FLUX.US Flux Power Holdings Inc 20240529 0 3.06 3.0782 3 3 43503 3 down down correct
FLWS.US 1 20240529 0 9.27 9.59 9.27 9.45 226313 9.45 up up correct
FLXS.US Flexsteel Industries Inc 20240529 0 33.63 36.37 32.96 36.37 37041 36.37 up up correct
FLYW.US Flywire Corporation 20240529 0 17.93 18.06 17.59 17.61 972686 17.61 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240529 0 21.85 21.87 21.3 21.32 11644 21.32 down down correct
FMBH.US First Mid Bancshares Inc 20240529 0 30.96 31.28 30.68 31.06 45234 31.06 up up correct
FMNB.US Farmers National Banc Corp 20240529 0 12.21 12.21 11.88 11.93 96662 11.93 down up incorrect
FNCB.US FNCB Bancorp Inc 20240529 0 5.9 5.98 5.62 5.65 11421 5.5608 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20240529 0 1.21 1.3 0.8801 0.8801 52748 0.8801 down up incorrect
FNKO.US Funko Inc 20240529 0 8.46 8.77 8.46 8.55 336612 8.55 up down incorrect
FNLC.US The First Bancorp Inc 20240529 0 24 24.03 23.43 23.43 11057 23.43 down up incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20240529 0 11.11 11.11 11.11 11.11 0 11.11
FNWB.US First Northwest Bancorp 20240529 0 10.72 11.12 10.7 11.06 16097 11.06 up down incorrect
FNWD.US Finward Bancorp Common Stock 20240529 0 24.755 24.755 24.51 24.51 1483 24.51 down down correct
FOLD.US Amicus Therapeutics Inc 20240529 0 9.41 9.48 9.28 9.36 1644807 9.36 down down correct
FONR.US FONAR Corporation 20240529 0 15.51 15.51 15.14 15.27 31054 15.27 down down correct
FORA.US Forian Inc 20240529 0 2.62 2.69 2.62 2.63 5500 2.63 up up correct
FORD.US Forward Industries Inc 20240529 0 0.541 0.541 0.5151 0.5204 4872 0.5204 down down correct
FORM.US FormFactor Inc 20240529 0 57.08 57.63 56.39 56.52 360376 56.52 down down correct
FORR.US Forrester Research Inc 20240529 0 17.72 18.495 17.62 17.8 75321 17.8 up up correct
FORTY.US Formula Systems (1985) Ltd 20240529 0 81.45 81.45 81.45 81.45 346 81.45
FOSL.US Fossil Group Inc 20240529 0 1.35 1.365 1.25 1.26 379684 1.26 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240529 0 10 10.14 10 10.14 500 10.14 up up correct
FOX.US Fox Corporation 20240529 0 30.94 31.44 30.812 31.27 1268789 31.27 up up correct
FOXA.US Fox Corporation 20240529 0 33.5 33.995 33.27 33.81 3043789 33.81 up up correct
FOXF.US Fox Factory Holding Corp 20240529 0 43.99 44.62 43.73 44.33 336915 44.33 up up correct
FPAY.US FlexShopper Inc 20240529 0 1.11 1.17 1.1065 1.14 41743 1.14 up down incorrect
FRAF.US Franklin Financial Services Corporation 20240529 0 26.11 26.8 25.9 25.9 10400 25.9 down up incorrect
FRBA.US First Bank 20240529 0 12.03 12.285 11.87 11.99 33814 11.99 down up incorrect
FRBK.US Republic First Bancorp Inc 20240529 0 0.006 0.0062 0.006 0.0062 98900 0.0062 up down incorrect
FREE.US Whole Earth Brands Inc 20240529 0 4.81 4.83 4.81 4.83 169409 4.83 up down incorrect
FREEW.US FREEW 20240529 0 0.06 0.06 0.0442 0.0501 3643 0.0501 down up incorrect
FRHC.US Freedom Holding Corp 20240529 0 76.98 77.37 74.7824 77.2 92761 77.2 up down incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20240529 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240529 0 32.37 32.3993 32.07 32.21 194267 31.861 down down correct
FROG.US JFrog Ltd 20240529 0 32.2 34.56 32.0314 34.22 1978586 34.22 up up correct
FROPX.US FROPX 20240529 0 19.71 19.71 19.71 19.71 0 19.71
FRPH.US FRP Holdings Inc 20240529 0 30.75 31 30.25 30.27 17534 30.27 down down correct
FRPT.US Freshpet Inc 20240529 0 130.81 131.22 129.42 129.81 333080 129.81 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240529 0 13.18 13.83 13.17 13.65 2310046 13.65 up up correct
FRST.US Primis Financial Corp 20240529 0 10.21 10.37 10.12 10.26 53129 10.26 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240529 0 1.13 1.18 1.09 1.15 185289 1.15 up up correct
FSBC.US Five Star Bancorp 20240529 0 22.85 22.9025 22.53 22.53 28331 22.53 down down correct
FSBW.US FS Bancorp Inc 20240529 0 32 32.71 32 32.31 10823 32.31 up up correct
FSEA.US First Seacoast Bancorp 20240529 0 9.045 9.25 9.02 9.1 3700 9.1 up up correct
FSFG.US First Savings Financial Group Inc 20240529 0 16.65 16.76 16.5 16.75 7577 16.75 up up correct
FSLR.US First Solar Inc 20240529 0 274.38 286.6 272.13 278.19 4384554 278.19 up up correct
FSTR.US L.B. Foster Company 20240529 0 26.7 27.53 26.35 26.91 48551 26.91 up up correct
FSV.US FirstService Corporation 20240529 0 143.28 143.605 141.26 141.83 104908 141.83 down down correct
FTCI.US FTC Solar Inc 20240529 0 0.4945 0.513 0.4734 0.481 448633 0.481 down down correct
FTDR.US Frontdoor Inc 20240529 0 34.61 34.94 34.34 34.64 584923 34.64 up up correct
FTEK.US Fuel Tech Inc 20240529 0 1.16 1.1797 1.12 1.12 40989 1.12 down down correct
FTFT.US Future FinTech Group Inc 20240529 0 0.819 0.82 0.7805 0.797 16628 0.797 down down correct
FTHM.US Fathom Holdings Inc 20240529 0 1.7 1.8 1.7 1.79 44451 1.79 up up correct
FTNT.US Fortinet Inc 20240529 0 58.93 60.3 58.695 59.73 4597970 59.73 up up correct
FULC.US Fulcrum Therapeutics Inc 20240529 0 7.72 7.85 7.52 7.77 473581 7.77 up up correct
FULT.US Fulton Financial Corporation 20240529 0 16.31 16.425 16.2 16.39 1194462 16.39 up up correct
FULTP.US Fulton Financial Corporation 20240529 0 18.874 19.01 18.615 18.98 14700 18.98 up up correct
FUNC.US First United Corporation 20240529 0 19.86 20.28 19.75 19.96 221170 19.96 up up correct
FUND.US Sprott Focus Trust Inc 20240529 0 7.8 7.8 7.73 7.735 18445 7.735 down down correct
FUSB.US First US Bancshares Inc 20240529 0 10.15 10.15 10.11 10.11 690 10.0617 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20240529 0 21.45 21.47 21.41 21.41 1390044 21.41 down down correct
FUTU.US Futu Holdings Limited 20240529 0 74.61 78.4 74.25 76.36 1300752 76.36 up up correct
FVCB.US FVCBankcorp Inc 20240529 0 10.96 11.3 10.75 10.93 33340 10.93 down down correct
FWONA.US Formula One Group 20240529 0 66.05 67.22 66.02 66.95 64100 66.95 up up correct
FWONK.US Formula One Group 20240529 0 71.97 73.18 71.62 73.13 1376000 73.13 up up correct
FWRD.US Forward Air Corporation 20240529 0 15.26 15.749 14.05 14.33 1941414 14.33 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240529 0 19.41 19.44 19.01 19.2 345709 19.2 down down correct
FXNC.US First National Corporation 20240529 0 15.5 15.9 15.5 15.55 6800 15.55 up up correct
FYBR.US Frontier Communications Parent Inc 20240529 0 25.18 25.77 25.11 25.7 1231237 25.7 up up correct
GABC.US German American Bancorp Inc 20240529 0 31.61 31.61 31.06 31.3 86406 31.3 down down correct
GAIA.US Gaia Inc 20240529 0 4.52 4.58 4.33 4.58 23160 4.58 up up correct
GAIN.US Gladstone Investment Corporation 20240529 0 13.79 13.9 13.76 13.88 44524 13.88 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240529 0 24.085 24.16 24.085 24.16 6600 24.16 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240529 0 22.8 23.02 22.8 22.95 5200 22.95 up up correct
GALT.US Galectin Therapeutics Inc 20240529 0 2.8 2.87 2.77 2.79 99416 2.79 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240529 0 7.78 7.9091 7.76 7.815 98462 7.815 up up correct
GAMC.US Golden Arrow Merger Corp 20240529 0 11.015 11.015 11.015 11.015 0 11.015
GAMCU.US Golden Arrow Merger Corp 20240529 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240529 0 1.33 1.362 1.301 1.32 58276 1.32 down down correct
GAN.US GAN Limited 20240529 0 1.35 1.37 1.33 1.35 48487 1.35
GANX.US Gain Therapeutics Inc 20240529 0 2.36 2.4892 2.36 2.38 71774 2.38 up up correct
GASS.US StealthGas Inc 20240529 0 8.56 8.58 8.18 8.46 341649 8.46 down up incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240529 0 10.8 10.8 10.8 10.8 1 10.8
GATEU.US Marblegate Acquisition Corp. Unit 20240529 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240529 0 0.039 0.039 0.039 0.039 0 0.039
GBCI.US Glacier Bancorp Inc 20240529 0 36.44 36.44 35.76 35.97 389698 35.97 down up incorrect
GBDC.US Golub Capital BDC Inc 20240529 0 16.28 16.37 16.215 16.3 617695 16.3 up down incorrect
GBIO.US Generation Bio Co 20240529 0 3 3.13 2.91 3.05 111829 3.05 up down incorrect
GBLI.US Global Indemnity Group LLC 20240529 0 30.54 31.6314 30.5 30.5 1105 30.5 down up incorrect
GBNY.US Generations Bancorp NY Inc 20240529 0 10.5 10.5 10.5 10.5 100 10.5
GBRGW.US Goldenbridge Acquisition Limited 20240529 0 0.18 0.18 0.16 0.17 58634 0.17 down up incorrect
GCBC.US Greene County Bancorp Inc 20240529 0 32.04 32.645 30.48 30.81 32655 30.81 down up incorrect
GCMG.US GCM Grosvenor Inc 20240529 0 10.02 10.11 9.96 10.01 169800 9.9004 down up incorrect
GCMGW.US GCM Grosvenor Inc 20240529 0 0.5001 0.59 0.5001 0.565 127109 0.565 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20240529 0 22.84 22.84 22.84 22.84 0 22.84
GDEN.US Golden Entertainment Inc 20240529 0 28.96 29.06 28.53 28.7 476572 28.7 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20240529 0 2.23 2.24 1.92 2.09 4262 2.09 down up incorrect
GDRX.US GoodRx Holdings Inc 20240529 0 7.23 7.38 7.12 7.22 927769 7.22 down down correct
GDS.US GDS Holdings Limited 20240529 0 7.43 7.63 7.3533 7.61 473241 7.61 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240529 0 10.04 10.16 9.85 9.9 269611 9.9 down down correct
GECC.US Great Elm Capital Corporation 20240529 0 10.16 10.3199 10.16 10.23 6270 10.23 up up correct
GECCM.US GECCM 20240529 0 25.25 25.25 25.25 25.25 494 25.25
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240529 0 24.6 24.7 24.6 24.637 800 24.637 up up correct
GEG.US Great Elm Group Inc 20240529 0 1.76 1.79 1.75 1.79 19341 1.79 up up correct
GENC.US Gencor Industries Inc 20240529 0 19.37 19.68 19.3 19.38 32728 19.38 up up correct
GENE.US Genetic Technologies Limited 20240529 0 2.04 2.0699 1.67 1.89 1244781 1.89 down down correct
GEOS.US Geospace Technologies Corporation 20240529 0 10.13 10.485 10.01 10.06 87852 10.06 down down correct
GERN.US Geron Corporation 20240529 0 3.31 3.36 3.23 3.32 8532957 3.32 up up correct
GEVO.US Gevo Inc 20240529 0 0.683 0.723 0.6715 0.7 3122948 0.7 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240529 0 2.7 2.79 2.65 2.77 83078 2.77 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240529 0 0.24 0.24 0.23 0.2301 1496 0.2301 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240529 0 49.01 49.75 48.26 48.65 1745900 48.65 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240529 0 32.6 34.24 32.42 34.17 662785 33.8567 up up correct
GH.US Guardant Health Inc 20240529 0 25.8 26.305 25.34 26.09 2064970 26.09 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240529 0 14.3 14.3 12.93 12.93 47144 12.93 down down correct
GHSI.US Guardion Health Sciences Inc 20240529 0 9.2399 9.24 9.04 9.042 4023 9.042 down down correct
GIFI.US Gulf Island Fabrication Inc 20240529 0 7.06 7.34 6.85 7.17 83921 7.17 up up correct
GIGM.US GigaMedia Limited 20240529 0 1.3 1.32 1.29 1.32 3482 1.32 up up correct
GIII.US G 20240529 0 29.32 29.66 28.71 29.13 515647 29.13 down down correct
GILD.US Gilead Sciences Inc 20240529 0 63.5 63.91 63.1 63.5 5609600 63.5
GILT.US Gilat Satellite Networks Ltd 20240529 0 5.41 5.475 5.39 5.415 69920 5.415 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240529 0 4.56 4.56 4.33 4.37 22200 4.37 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240529 0 24.38 24.38 24.38 24.38 0 24.38
GLAD.US Gladstone Capital Corporation 20240529 0 22.16 22.22 22.11 22.16 63739 22.16
GLBE.US Global 20240529 0 30.14 31.56 30.13 31.23 1496890 31.23 up up correct
GLBFX.US GL Beyond Income Fund 20240529 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240529 0 2.33 2.3491 2.17 2.24 58765 2.24 down down correct
GLBZ.US Glen Burnie Bancorp 20240529 0 4.33 4.43 4.0501 4.25 12894 4.25 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240529 0 9.15 9.15 8.92 8.99 620594 8.99 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240529 0 0.4071 0.4071 0.36 0.36 75710 0.36 down down correct
GLNG.US Golar LNG Limited 20240529 0 25.95 26.46 25.35 25.39 1238854 25.1509 down down correct
GLPG.US Galapagos NV 20240529 0 27.16 27.16 26.89 26.94 109804 26.94 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240529 0 43.95 43.95 43.38 43.57 1031298 42.8315 down down correct
GLRE.US Greenlight Capital Re Ltd 20240529 0 13.1 13.25 13.04 13.04 48806 13.04 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240529 0 24 24 24 24 0 24
GLSI.US Greenwich LifeSciences Inc 20240529 0 13.11 13.42 12.5652 13.17 17097 13.17 up up correct
GLTO.US Galecto Inc 20240529 0 0.6131 0.6224 0.6017 0.605 130521 0.605 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240529 0 4.09 4.215 3.96 4 113422 4 down down correct
GLYC.US GlycoMimetics Inc 20240529 0 0.27 0.27 0.2556 0.2565 535629 0.2565 down down correct
GMBL.US Esports Entertainment Group Inc 20240529 0 0.66 0.778 0.6 0.61 1600 0.61 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240529 0 0.2 0.2 0.2 0.2 100 0.2
GMBLW.US Esports Entertainment Group Inc 20240529 0 0.0073 0.0073 0.0073 0.0073 110 0.0073
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240529 0 23.5 23.5 23.5 23.5 0 23.5
GNFT.US Genfit SA 20240529 0 4.98 5.24 4.98 5.19 42981 5.19 up up correct
GNLN.US Greenlane Holdings Inc 20240529 0 0.52 0.533 0.51 0.5101 131505 0.5101 down down correct
GNPX.US Genprex Inc 20240529 0 2.13 2.39 2.1 2.37 52207 2.37 up up correct
GNSS.US Genasys Inc 20240529 0 1.72 1.83 1.72 1.81 64916 1.81 up up correct
GNTX.US Gentex Corporation 20240529 0 34.13 34.355 34.1 34.28 1167091 34.28 up up correct
GNTY.US Guaranty Bancshares Inc 20240529 0 28.35 28.35 27.01 28.16 12839 28.16 down down correct
GO.US Grocery Outlet Holding Corp 20240529 0 21.95 22.14 21.295 21.42 832584 21.42 down down correct
GOCO.US GoHealth Inc 20240529 0 9.97 10.19 9.84 9.84 8594 9.84 down down correct
GOEV.US Canoo Inc 20240529 0 2.345 2.36 2.17 2.18 3811036 2.18 down down correct
GOEVW.US Canoo Holdings Ltd 20240529 0 0.07 0.07 0.062 0.0625 13575 0.0625 down down correct
GOGL.US Golden Ocean Group Limited 20240529 0 14.49 14.635 14.325 14.42 1594842 14.107 down down correct
GOGO.US Gogo Inc 20240529 0 10.41 10.76 10.2873 10.49 598783 10.49 up up correct
GOOD.US Gladstone Commercial Corporation 20240529 0 14 14 13.851 13.93 162648 13.93 down down correct
GOODN.US Gladstone Commercial Corporation 20240529 0 23.125 23.125 22.55 22.55 2500 22.55 down down correct
GOOG.US Alphabet Inc 20240529 0 176.81 178.23 176.26 177.4 15023847 177.4 up up correct
GOOGL.US Alphabet Inc 20240529 0 175.43 176.836 174.72 175.9 23388689 175.6983 up up correct
GOSS.US Gossamer Bio Inc 20240529 0 0.5909 0.6 0.565 0.5841 1129409 0.5841 down down correct
GOVX.US GeoVax Labs Inc 20240529 0 1.68 1.88 1.62 1.76 122582 1.76 up up correct
GOVXW.US GeoVax Labs Inc 20240529 0 0.045 0.045 0.045 0.045 608 0.045
GP.US GreenPower Motor Company Inc 20240529 0 1.22 1.22 1.16 1.2 53798 1.2 down down correct
GPRE.US Green Plains Inc 20240529 0 17.79 17.85 16.86 17 1520067 17 down down correct
GPRO.US GoPro Inc 20240529 0 1.56 1.56 1.5 1.51 1319462 1.51 down down correct
GRBK.US Green Brick Partners Inc 20240529 0 54.2 54.3 52.98 53.38 374501 53.38 down down correct
GREE.US Greenidge Generation Holdings Inc 20240529 0 2.78 2.82 2.68 2.75 57053 2.75 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240529 0 9.68 9.7 9.45 9.614 1800 9.614 down down correct
GRFS.US Grifols S.A 20240529 0 7.02 7.06 6.83 6.92 863230 6.92 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240529 0 24.93 24.93 24.93 24.93 0 24.93
GRIN.US Grindrod Shipping Holdings Ltd 20240529 0 13.88 13.885 13.71 13.83 4338 13.83 down down correct
GRMN.US Garmin Ltd 20240529 0 161.48 162.99 161.08 161.66 471074 161.66 up up correct
GRNQ.US Greenpro Capital Corp 20240529 0 1.11 1.21 0.99 1.008 25503 1.008 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240529 0 0.509 0.516 0.4701 0.4975 128835 0.4975 down down correct
GROW.US U.S. Global Investors Inc 20240529 0 2.65 2.65 2.61 2.61 16858 2.6025 down down correct
GRPN.US Groupon Inc 20240529 0 15.31 15.465 14.99 15 1096760 15 down down correct
GRTS.US Gritstone bio Inc 20240529 0 0.79 0.797 0.77 0.7709 1262384 0.7709 down down correct
GRTX.US Galera Therapeutics Inc 20240529 0 0.1982 0.2034 0.1911 0.196 579892 0.196 down down correct
GRVY.US Gravity Co. Ltd 20240529 0 72.88 74.84 72.88 74.71 32574 74.71 up up correct
GRWG.US GrowGeneration Corp 20240529 0 2.52 2.56 2.47 2.5 459344 2.5 down down correct
GSBC.US Great Southern Bancorp Inc 20240529 0 50.18 50.77 50.02 50.57 38399 50.57 up up correct
GSHD.US Goosehead Insurance Inc 20240529 0 64.32 64.98 63.71 64.53 211234 64.53 up up correct
GSIT.US GSI Technology Inc 20240529 0 2.6 2.73 2.59 2.65 122131 2.65 up up correct
GSM.US Ferroglobe PLC 20240529 0 5.94 6 5.87 5.87 903318 5.87 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240529 0 0.0034 0.0034 0.0034 0.0034 100 0.0034
GSRDX.US GSRDX 20240529 0 8.24 8.24 8.24 8.24 0 8.24
GSREX.US GSREX 20240529 0 8.23 8.23 8.23 8.23 0 8.23
GSRHX.US GSRHX 20240529 0 8.69 8.69 8.69 8.69 0 8.69
GSRJX.US GSRJX 20240529 0 8.24 8.24 8.24 8.24 0 8.24
GSRQX.US GSRQX 20240529 0 8.4 8.4 8.4 8.4 0 8.4
GT.US The Goodyear Tire & Rubber Company 20240529 0 12 12.14 11.84 11.89 1956020 11.89 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240529 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240529 0 3.56 3.65 3.31 3.53 86260 3.53 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240529 0 1.46 1.5042 1.4 1.43 17687 1.43 down down correct
GTHX.US G1 Therapeutics Inc 20240529 0 3.35 3.38 3.22 3.34 1020711 3.34 down down correct
GTIM.US Good Times Restaurants Inc 20240529 0 2.62 2.65 2.5737 2.61 6563 2.61 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240529 0 53.41 54.52 53 53.11 1785098 53.11 down down correct
GTX.US Garrett Motion Inc 20240529 0 8.82 8.905 8.78 8.79 511149 8.79 down down correct
GURE.US Gulf Resources Inc 20240529 0 1.62 1.69 1.6 1.6829 31818 1.6829 up up correct
GVP.US GSE Systems Inc 20240529 0 3.62 3.7 3.3687 3.48 35743 3.48 down down correct
GWRS.US Global Water Resources Inc 20240529 0 12.55 12.69 12.46 12.5 20188 12.5 down up incorrect
GYRO.US Gyrodyne LLC 20240529 0 7.81 7.88 7.81 7.85 6324 7.85 up down incorrect
HA.US Hawaiian Holdings Inc 20240529 0 13.5 13.79 13.43 13.75 324490 13.75 up down incorrect
HAFC.US Hanmi Financial Corporation 20240529 0 15.27 15.34 14.95 15.17 137232 15.17 down up incorrect
HAIN.US The Hain Celestial Group Inc 20240529 0 6.96 7.065 6.87 6.89 784215 6.89 down up incorrect
HALO.US Halozyme Therapeutics Inc 20240529 0 42.71 42.965 42.05 42.76 1102023 42.76 up up correct
HAS.US Hasbro Inc 20240529 0 61.04 61.23 59.78 60.23 1572905 60.23 down down correct
HAYN.US Haynes International Inc 20240529 0 58.5 58.955 58.5 58.86 73402 58.6403 up up correct
HBAN.US Huntington Bancshares Incorporated 20240529 0 13.465 13.5 13.28 13.47 10421440 13.47 up up correct
HBANM.US Huntington Bancshares Incorporated 20240529 0 22.03 22.03 21.56 21.84 9400 21.84 down down correct
HBANP.US Huntington Bancshares Incorporated 20240529 0 17.22 17.239 17.08 17.18 34900 17.18 down down correct
HBCP.US Home Bancorp Inc 20240529 0 35.88 36.9 35.3471 36.2 34239 36.2 up up correct
HBIO.US Harvard Bioscience Inc 20240529 0 3.14 3.18 3.0925 3.1 85896 3.1 down down correct
HBNC.US Horizon Bancorp Inc 20240529 0 11.8 12.035 11.6 11.79 128308 11.79 down down correct
HBT.US HBT Financial Inc 20240529 0 19.01 19.1 18.91 18.98 20029 18.98 down down correct
HCAT.US Health Catalyst Inc 20240529 0 6.63 6.7295 6.48 6.54 360005 6.54 down down correct
HCKT.US The Hackett Group Inc 20240529 0 21.54 21.97 21.45 21.88 109900 21.88 up up correct
HCM.US HUTCHMED (China) Limited 20240529 0 18.66 18.79 18.5 18.66 43714 18.66
HCSG.US Healthcare Services Group Inc 20240529 0 10.64 10.73 10.46 10.61 513303 10.61 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240529 0 0.672 0.73 0.672 0.6902 20797 0.6902 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240529 0 10.52 10.52 10.51 10.52 52689 10.52
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240529 0 11.24 11.24 11.24 11.24 0 11.24
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240529 0 0.11 0.1125 0.108 0.11 36084 0.11
HCWB.US HCW Biologics Inc. Common Stock 20240529 0 1.1 1.14 1.1 1.1 28347 1.1
HDSN.US Hudson Technologies Inc 20240529 0 9.53 9.55 9.12 9.23 355524 9.23 down down correct
HEAR.US Turtle Beach Corporation 20240529 0 16.2 17.298 16.1501 16.98 344002 16.98 up up correct
HEES.US H&E Equipment Services Inc 20240529 0 46.79 47.64 46.62 46.99 319174 46.715 up up correct
HELE.US Helen of Troy Limited 20240529 0 102.72 102.96 101.1348 102.51 230752 102.51 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240529 0 1.12 1.2 1.12 1.2 23587 1.2 up up correct
HEPS.US D 20240529 0 1.69 1.75 1.66 1.73 641648 1.73 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240529 0 11.24 11.24 11.24 11.24 1288 11.24
HFFG.US HF Foods Group Inc 20240529 0 3.28 3.39 3.25 3.25 40128 3.25 down down correct
HFWA.US Heritage Financial Corporation 20240529 0 17.7 17.7 17.41 17.51 150470 17.51 down down correct
HGBL.US Heritage Global Inc 20240529 0 2.19 2.32 2.17 2.26 15927 2.26 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240529 0 11.43 11.43 11.43 11.43 126 11.43
HHGCU.US HHG Capital Corp Unit 20240529 0 11.35 11.35 11.35 11.35 0 11.35
HIBB.US Hibbett Inc 20240529 0 86.44 86.925 86.41 86.48 279741 86.48 up up correct
HIFS.US Hingham Institution for Savings 20240529 0 167 169 166 168.745 9738 168.745 up up correct
HIHO.US Highway Holdings Limited 20240529 0 2.17 2.19 2.08 2.09 1795 2.09 down down correct
HIMX.US Himax Technologies Inc 20240529 0 6.4 6.49 6.29 6.45 579581 6.45 up up correct
HITI.US High Tide Inc. Common Shares 20240529 0 2.33 2.43 2.317 2.38 288695 2.38 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240529 0 2.59 2.655 2.53 2.55 1009679 2.55 down down correct
HLIT.US Harmonic Inc 20240529 0 11.91 12.035 11.82 11.83 653743 11.83 down down correct
HLMN.US Hillman Solutions Corp 20240529 0 8.99 9 8.86 8.91 799920 8.91 down down correct
HLNE.US Hamilton Lane Incorporated 20240529 0 128.09 128.26 123.7425 123.97 337090 123.97 down down correct
HLTH.US Cue Health Inc. Common Stock 20240529 0 0.0537 0.07 0.0506 0.0548 72111562 0.0548 up up correct
HMNF.US HMN Financial Inc 20240529 0 22.3 22.3 21.65 21.65 1210 21.65 down down correct
HMST.US HomeStreet Inc 20240529 0 8.87 9.23 8.37 8.46 183256 8.46 down down correct
HNNA.US Hennessy Advisors Inc 20240529 0 7.2 7.2 6.99 7.05 1226 7.05 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240529 0 23.77 23.77 23.77 23.77 100 23.77
HNRG.US Hallador Energy Company 20240529 0 7.25 7.33 7.14 7.2 545144 7.2 down down correct
HNST.US The Honest Company Inc 20240529 0 2.75 2.805 2.73 2.78 320595 2.78 up up correct
HOFT.US Hooker Furniture Corporation 20240529 0 16.26 16.5 16.09 16.09 16792 16.09 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240529 0 2.51 2.51 2.29 2.3201 44099 2.3201 down down correct
HOFVW.US Hall of Fame Village LLC 20240529 0 0.0139 0.0139 0.0087 0.0087 7640 0.0087 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240529 0 20.62 21.17 20.62 21.145 297494 21.145 up up correct
HOLX.US Hologic Inc 20240529 0 72.64 72.96 72.29 72.39 1142328 72.39 down down correct
HON.US Honeywell International Inc 20240529 0 197.83 198.405 196.89 197.07 2846213 197.07 down down correct
HONE.US HarborOne Bancorp Inc 20240529 0 10.04 10.04 9.87 9.94 74927 9.94 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240529 0 20.75 21.14 20.27 21.085 23053061 21.085 up up correct
HOOK.US HOOKIPA Pharma Inc 20240529 0 0.7716 0.782 0.74 0.75 1078178 0.75 down down correct
HOPE.US Hope Bancorp Inc 20240529 0 10.17 10.215 10.02 10.12 568098 10.12 down down correct
HOTH.US Hoth Therapeutics Inc 20240529 0 1.209 1.22 1.15 1.15 23094 1.15 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20240529 0 4.87 5.21 4.87 5.09 73390 5.09 up down incorrect
HPK.US HighPeak Energy Inc 20240529 0 15.33 15.84 15.18 15.66 324500 15.6203 up down incorrect
HPKEW.US HighPeak Energy Inc 20240529 0 5.483 5.483 5.483 5.483 0 5.483
HQI.US HireQuest Inc 20240529 0 12.8 12.91 12.58 12.66 14800 12.6017 down up incorrect
HQY.US HealthEquity Inc 20240529 0 78.52 79.17 75.2657 78.39 826330 78.39 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20240529 0 29.18 29.45 28.57 29.33 274574 29.33 up down incorrect
HROW.US Harrow Health Inc 20240529 0 18.26 18.67 17.45 17.83 602467 17.83 down up incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240529 0 24.75 24.75 24.52 24.71 10500 24.71 down up incorrect
HRTX.US Heron Therapeutics Inc 20240529 0 3.35 3.39 3.25 3.27 2790315 3.27 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20240529 0 11.65 11.65 11.45 11.56 146023 11.56 down up incorrect
HSDT.US Helius Medical Technologies Inc 20240529 0 1.22 1.36 1.14 1.29 218906 1.29 up down incorrect
HSIC.US Henry Schein Inc 20240529 0 70.44 70.49 69.52 70.14 738098 70.14 down up incorrect
HSII.US Heidrick & Struggles International Inc 20240529 0 34.48 34.8 34.04 34.54 176120 34.54 up down incorrect
HSON.US Hudson Global Inc 20240529 0 15.51 15.91 15.31 15.9 2860 15.9 up up correct
HST.US Host Hotels & Resorts Inc 20240529 0 17.99 18.015 17.54 17.79 6964008 17.79 down down correct
HSTM.US HealthStream Inc 20240529 0 26.97 27.31 26.94 27.03 67561 27.03 up up correct
HSTO.US Histogen Inc 20240529 0 0.17 0.17 0.17 0.17 8830 0.17
HTBI.US HomeTrust Bancshares Inc 20240529 0 27.26 27.42 26.93 27.03 26678 27.03 down down correct
HTBK.US Heritage Commerce Corp 20240529 0 8.04 8.04 7.9108 8 363885 8 down down correct
HTHT.US Huazhu Group Limited 20240529 0 37.13 37.99 37.05 37.5 2512281 37.5 up up correct
HTIA.US Healthcare Trust Inc 20240529 0 14.9 15.086 14.85 15.086 3000 15.086 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240529 0 14.15 14.3 14.15 14.3 800 14.3 up up correct
HTLD.US Heartland Express Inc 20240529 0 11.22 11.27 11 11.02 318857 11.02 down down correct
HTLF.US Heartland Financial USA Inc 20240529 0 42.27 42.4191 41.69 41.99 348163 41.99 down down correct
HTLFP.US Heartland Financial USA Inc 20240529 0 25.2 25.25 25.2 25.25 900 25.25 up up correct
HTOO.US Fusion Fuel Green PLC 20240529 0 1.13 1.15 1.1 1.14 47724 1.14 up up correct
HTOOW.US Fusion Fuel Green PLC 20240529 0 0.079 0.079 0.079 0.079 5700 0.079
HUBG.US Hub Group Inc 20240529 0 42.33 42.77 42.235 42.37 272643 42.2482 up up correct
HUDI.US Huadi International Group Co. Ltd 20240529 0 2.57 2.67 2.55 2.6457 5146 2.6457 up up correct
HUGE.US FSD Pharma Inc 20240529 0 0.3196 0.345 0.3116 0.317 349400 0.317 down down correct
HUIZ.US Huize Holding Limited 20240529 0 0.799 0.8 0.74 0.74 32700 0.74 down down correct
HUMA.US Humacyte Inc 20240529 0 7.42 7.88 7.395 7.71 1926589 7.71 up up correct
HUMAW.US Humacyte Inc 20240529 0 1.9086 1.95 1.85 1.9167 37356 1.9167 up up correct
HURC.US Hurco Companies Inc 20240529 0 17.91 18.26 17.8475 18 26376 18 up up correct
HURN.US Huron Consulting Group Inc 20240529 0 87.14 87.505 85.6 86.1 97140 86.1 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240529 0 9.01 9.21 8.84 8.92 2289300 8.92 down down correct
HWBK.US Hawthorn Bancshares Inc 20240529 0 18.75 18.99 18.75 18.98 2888 18.98 up up correct
HWC.US Hancock Whitney Corporation 20240529 0 45 45.3091 44.65 45.04 307895 44.6431 up up correct
HWCPZ.US HWCPZ 20240529 0 23.6 23.63 23.4 23.6 16300 23.2097
HWKN.US Hawkins Inc 20240529 0 86.55 87.32 85.17 85.44 105015 85.2817 down down correct
HYAC.US Haymaker Acquisition Corp. III 20240529 0 10.52 10.53 10.52 10.53 505 10.53 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20240529 0 0.799 0.8 0.76 0.765 133434 0.765 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240529 0 3.65 3.6698 3.375 3.42 232699 3.42 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240529 0 0.025 0.027 0.025 0.025 9100 0.025
HYMCW.US Hycroft Mining Holding Corporation 20240529 0 0.018 0.018 0.0145 0.0179 20100 0.0179 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240529 0 0.4953 0.5177 0.495 0.5149 168988 0.5149 up up correct
HYZNW.US HYZON Motors Inc 20240529 0 0.034 0.034 0.0279 0.0279 16702 0.0279 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240529 0 28.42 29.63 28.42 29.6 1121623 29.6 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240529 0 9.73 9.89 9.64 9.72 879898 9.72 down down correct
IBCP.US Independent Bank Corporation 20240529 0 24.75 24.79 24.365 24.46 93819 24.46 down down correct
IBEX.US IBEX Limited 20240529 0 15.25 15.58 15.25 15.31 19645 15.31 up up correct
IBKR.US Interactive Brokers Group Inc 20240529 0 127.67 128.95 127.22 127.95 674099 127.6992 up up correct
IBOC.US International Bancshares Corporation 20240529 0 56.44 56.64 55.88 55.99 200212 55.99 down down correct
IBRX.US ImmunityBio Inc 20240529 0 6.42 6.54 6.295 6.42 2755166 6.42
IBTX.US Independent Bank Group Inc 20240529 0 45.56 47.06 44.73 44.9 486334 44.9 down down correct
ICAD.US iCAD Inc 20240529 0 1.54 1.595 1.51 1.52 105627 1.52 down down correct
ICCC.US ImmuCell Corporation 20240529 0 4.41 4.41 4.35 4.37 8886 4.37 down down correct
ICCM.US Icecure Medical 20240529 0 1.08 1.08 1.03 1.03 81537 1.03 down down correct
ICFI.US ICF International Inc 20240529 0 140.14 141.38 138.51 138.91 84259 138.7738 down down correct
ICHR.US Ichor Holdings Ltd 20240529 0 37.53 38.66 37.53 38.2 238868 38.2 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240529 0 1.27 1.2876 1.255 1.27 16170 1.27
ICLR.US ICON Public Limited Company 20240529 0 316.85 319.335 308.745 309.52 493152 309.52 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240529 0 3.23 3.24 3.16 3.16 43300 3.16 down down correct
ICUI.US ICU Medical Inc 20240529 0 103.04 104.34 100.91 101.14 133853 101.14 down down correct
IDCC.US InterDigital Inc 20240529 0 110.49 112.45 110.49 111.94 315174 111.94 up up correct
IDEX.US Ideanomics Inc 20240529 0 0.97 0.9898 0.9511 0.9599 137212 0.9599 down down correct
IDN.US Intellicheck Inc 20240529 0 3.2 3.3 3.1 3.11 67370 3.11 down down correct
IDXX.US IDEXX Laboratories Inc 20240529 0 500 507.37 496.08 498.35 465600 498.35 down down correct
IDYA.US IDEAYA Biosciences Inc 20240529 0 37 37.23 35.57 35.91 1151075 35.91 down down correct
IEP.US Icahn Enterprises L.P 20240529 0 16.54 16.5999 16.1673 16.36 566486 16.36 down down correct
IESC.US IES Holdings Inc 20240529 0 153.18 155.8963 150 151.89 117886 151.89 down down correct
IFBD.US Infobird Co. Ltd 20240529 0 4.43 4.5899 4.11 4.18 234565 4.18 down down correct
IFMK.US iFresh Inc 20240529 0 0.0007 0.0007 0.0007 0.0007 400 0.0007
IFRX.US InflaRx N.V 20240529 0 1.45 1.53 1.41 1.46 262919 1.46 up up correct
IGIC.US International General Insurance Holdings Ltd 20240529 0 14.17 14.19 13.97 14.09 48461 14.0655 down down correct
IGMS.US IGM Biosciences Inc 20240529 0 9.13 9.2067 8.7 9.09 135218 9.09 down down correct
IHRT.US iHeartMedia Inc 20240529 0 0.85 0.9682 0.848 0.9557 2354239 0.9557 up down incorrect
III.US Information Services Group Inc 20240529 0 3.14 3.18 3.12 3.15 97344 3.15 up down incorrect
IIIV.US i3 Verticals Inc 20240529 0 19.37 19.81 19.02 19.14 260790 19.14 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240529 0 2 2.23 1.98 2.2 214043 2.2 up down incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240529 0 0.55 0.665 0.5 0.57 6700 0.57 up down incorrect
IKNA.US Ikena Oncology Inc 20240529 0 1.56 1.68 1.52 1.67 3411660 1.67 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20240529 0 1.8 1.82 1.8 1.81 19775 1.81 up up correct
ILMN.US Illumina Inc 20240529 0 103.97 104.1699 101.08 101.76 2345322 101.76 down down correct
ILPT.US Industrial Logistics Properties Trust 20240529 0 3.64 3.83 3.63 3.75 487652 3.75 up up correct
IMAB.US I 20240529 0 1.74 1.78 1.74 1.77 89807 1.77 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240529 0 11.47 11.47 11.47 11.47 418 11.47
IMAQR.US International Media Acquisition Corp. Rights 20240529 0 0.05 0.0501 0.05 0.05 5419 0.05
IMAQU.US International Media Acquisition Corp. Unit 20240529 0 12.11 12.11 12.11 12.11 0 12.11
IMCC.US IM Cannabis Corp 20240529 0 0.5982 0.625 0.58 0.5969 62693 0.5969 down down correct
IMCR.US Immunocore Holdings plc 20240529 0 46.36 46.52 44.54 45.7 715637 45.7 down down correct
IMKTA.US Ingles Markets Incorporated 20240529 0 71.86 72.28 71.4 71.55 75670 71.55 down down correct
IMMP.US Immutep Limited 20240529 0 2.81 2.95 2.78 2.8 206908 2.8 down down correct
IMMR.US Immersion Corporation 20240529 0 9.93 10.06 9.842 9.93 464627 9.93
IMNM.US Immunome Inc 20240529 0 14.32 14.65 14.2101 14.62 660828 14.62 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240529 0 27.72 27.87 27.6 27.6 15118 27.6 down down correct
IMRN.US Immuron Limited 20240529 0 2.3 2.34 2.3 2.34 5242 2.34 up up correct
IMRX.US Immuneering Corporation 20240529 0 1.44 1.5 1.37 1.45 196003 1.45 up up correct
IMTE.US Integrated Media Technology Limited 20240529 0 1.95 2 1.95 2 1456 2 up up correct
IMTX.US Immatics N.V 20240529 0 11.62 11.85 11.42 11.55 560585 11.55 down down correct
IMTXW.US immatics biotechnologies GmbH 20240529 0 2.62 2.85 2.62 2.7 2742 2.7 up up correct
IMUX.US Immunic Inc 20240529 0 1.23 1.24 1.21 1.23 132383 1.23
IMVT.US Immunovant Inc 20240529 0 31.21 31.81 29.54 29.57 2784735 29.57 down down correct
IMXI.US International Money Express Inc 20240529 0 20.65 20.85 20.64 20.66 112985 20.66 up up correct
INAB.US IN8bio Inc. Common Stock 20240529 0 1.02 1.07 1 1.02 44650 1.02
INBK.US First Internet Bancorp 20240529 0 28.82 29.155 28.44 28.9 44153 28.9 up up correct
INBKZ.US INBKZ 20240529 0 24.295 24.295 24.2 24.2 2100 24.2 down down correct
INBX.US Inhibrx Inc 20240529 0 13 13.95 12.95 13.92 260650 13.92 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240529 0 3.16 3.16 3.09 3.13 31687 3.13 down down correct
INCY.US Incyte Corporation 20240529 0 56.87 57.3 56.41 56.92 4190473 56.92 up up correct
INDB.US Independent Bank Corp 20240529 0 49.55 49.72 48.785 49.53 193678 49.53 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240529 0 6.46 6.78 6.45 6.66 4587400 6.66 up up correct
INDP.US Indaptus Therapeutics Inc 20240529 0 2.58 3.1 2.58 2.76 178067 2.76 up up correct
INFN.US Infinera Corporation 20240529 0 5.51 5.735 5.51 5.71 2502554 5.71 up up correct
INGN.US Inogen Inc 20240529 0 8.38 8.53 8.09 8.1 163725 8.1 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240529 0 0.94 0.9743 0.9304 0.9688 13713 0.9688 up up correct
INM.US InMed Pharmaceuticals Inc 20240529 0 0.294 0.2998 0.2725 0.28 156542 0.28 down down correct
INMB.US INmune Bio Inc 20240529 0 9.96 10.095 9.62 9.65 68087 9.65 down down correct
INMD.US InMode Ltd 20240529 0 19.31 19.45 18.74 18.76 957269 18.76 down down correct
INN.US PF 20240529 0 19.6 19.6 19.255 19.255 3078 19.255 down down correct
INNV.US InnovAge Holding Corp 20240529 0 4.05 4.42 4.0215 4.04 22478 4.04 down down correct
INO.US Inovio Pharmaceuticals Inc 20240529 0 10.18 10.1978 9.82 10.04 231096 10.04 down down correct
INOD.US Innodata Inc 20240529 0 12.51 13.04 12.51 12.51 337803 12.51
INOV.US Inovalon Holdings Inc 20240529 0 28.2649 28.2649 28.2649 28.2649 54 28.2649
INSE.US Inspired Entertainment Inc 20240529 0 8.99 9.35 8.9196 9.03 167067 9.03 up up correct
INSG.US Inseego Corp 20240529 0 8.8 8.99 8.18 8.55 157630 8.55 down down correct
INSM.US Insmed Incorporated 20240529 0 46 53.98 45.85 53.55 13367770 53.55 up up correct
INTA.US Intapp Inc. Common Stock 20240529 0 36.08 37.2 35.5001 36.89 640490 36.89 up up correct
INTC.US Intel Corporation 20240529 0 30.465 30.67 30.105 30.13 35848609 30.13 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240529 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240529 0 22.5 22.63 20.95 22.63 20447 22.63 up up correct
INTU.US Intuit Inc 20240529 0 593.2 611.3 593.2 598.28 1892800 598.28 up up correct
INTZ.US Intrusion Inc 20240529 0 1.59 1.62 1.51 1.53 126798 1.53 down down correct
INVA.US Innoviva Inc 20240529 0 15.4 15.51 15.2 15.34 414201 15.34 down down correct
INVE.US Identiv Inc 20240529 0 4.59 4.68 4.44 4.49 84251 4.49 down down correct
INVO.US INVO Bioscience Inc 20240529 0 0.86 0.91 0.86 0.8901 29626 0.8901 up up correct
INVZ.US Innoviz Technologies Ltd 20240529 0 1.15 1.155 1.08 1.09 856100 1.09 down down correct
INVZW.US Innoviz Technologies Ltd 20240529 0 0.196 0.22 0.196 0.22 6688 0.22 up up correct
INZY.US Inozyme Pharma Inc 20240529 0 4.35 4.52 4.34 4.51 354566 4.51 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240529 0 1.28 1.28 1.1801 1.23 101675 1.23 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240529 0 0.4339 0.447 0.4025 0.42 119249 0.42 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240529 0 37.25 37.47 36.26 36.45 1103662 36.45 down down correct
IOSP.US Innospec Inc 20240529 0 126.96 127.395 125.52 125.8 104884 125.8 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240529 0 9.53 9.58 9.13 9.28 8782306 9.28 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240529 0 1.1 1.12 1.09 1.12 31200 1.12 up up correct
IPAR.US Inter Parfums Inc 20240529 0 119.7 119.99 118.44 119.56 127497 119.56 down down correct
IPDN.US Professional Diversity Network Inc 20240529 0 0.74 0.74 0.62 0.6701 35787 0.6701 down down correct
IPGP.US IPG Photonics Corporation 20240529 0 82.55 84.02 82.55 83.55 198004 83.55 up up correct
IPHA.US Innate Pharma S.A 20240529 0 2.82 2.9 2.68 2.79 11875 2.79 down down correct
IPSC.US Century Therapeutics Inc. 20240529 0 3.2 3.39 3.1 3.25 103585 3.25 up up correct
IPW.US iPower Inc. 20240529 0 2.04 2.4 1.8866 2.32 659111 2.32 up up correct
IPWR.US Ideal Power Inc 20240529 0 7.51 7.9 7.44 7.59 17389 7.59 up up correct
IQ.US iQIYI Inc 20240529 0 4.63 4.66 4.51 4.64 18061920 4.64 up up correct
IRBT.US iRobot Corporation 20240529 0 9.42 9.61 9.18 9.36 679515 9.36 down down correct
IRDM.US Iridium Communications Inc 20240529 0 29.37 30.36 29.37 30.12 978593 30.12 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240529 0 7.58 7.8008 7.24 7.74 7620580 7.74 up up correct
IRIX.US IRIDEX Corporation 20240529 0 2.42 2.58 2.42 2.42 7757 2.42
IRMD.US IRadimed Corporation 20240529 0 42.74 42.95 42.19 42.19 25396 42.19 down down correct
IROQ.US IF Bancorp Inc 20240529 0 16.9 17.61 16.8999 17.5 10935 17.5 up up correct
IRTC.US iRhythm Technologies Inc 20240529 0 86.35 87.415 85.09 86.75 264185 86.75 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20240529 0 5.83 6.1 5.76 6.03 2497024 6.03 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240529 0 0.2766 0.34 0.2712 0.3178 1918591 0.3178 up up correct
ISRG.US Intuitive Surgical Inc 20240529 0 396.59 403 396.151 398.4 958223 398.4 up up correct
ISSC.US Innovative Solutions and Support Inc 20240529 0 6.29 6.44 6.26 6.31 32745 6.31 up up correct
ISTR.US Investar Holding Corporation 20240529 0 15.75 16.055 15.67 15.74 29705 15.74 down down correct
ISUN.US iSun Inc 20240529 0 0.0689 0.0839 0.0689 0.0765 285867 0.0765 up up correct
ITCI.US Intra 20240529 0 65.06 67.09 64.72 66.54 766722 66.54 up up correct
ITI.US Iteris Inc 20240529 0 4.54 4.5922 4.5 4.5 38713 4.5 down down correct
ITIC.US Investors Title Company 20240529 0 163.95 171.89 163.9 171.89 5304 171.89 up up correct
ITOS.US iTeos Therapeutics Inc 20240529 0 16.81 17.59 16.66 17.34 222181 17.34 up up correct
ITRI.US Itron Inc 20240529 0 108.55 109.68 108.01 108.25 381265 108.25 down down correct
ITRM.US Iterum Therapeutics plc 20240529 0 1.33 1.35 1.2602 1.29 87485 1.29 down down correct
ITRN.US Ituran Location and Control Ltd 20240529 0 27.6 27.75 27.05 27.61 37769 27.61 up up correct
IVA.US Inventiva S.A 20240529 0 3.61 3.76 3.45 3.66 11185 3.66 up up correct
IVAC.US Intevac Inc 20240529 0 3.75 3.83 3.71 3.71 111418 3.71 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240529 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240529 0 2.82 2.82 2.64 2.64 28152 2.64 down down correct
JACK.US Jack in the Box Inc 20240529 0 53.26 54.19 52.6 52.63 446847 52.2266 down down correct
JAGX.US Jaguar Health Inc 20240529 0 4.22 4.55 3.59 4.36 2155720 4.36 up up correct
JAKK.US JAKKS Pacific Inc 20240529 0 18.32 18.475 18.06 18.13 79223 18.13 down down correct
JAMF.US Jamf Holding Corp 20240529 0 16.24 16.45 15.91 15.93 653403 15.93 down down correct
JAN.US JanOne Inc 20240529 0 3.12 3.15 3.01 3.1 74062 3.1 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240529 0 46.26 47.9 45.94 47.6 486963 47.6 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240529 0 104.98 105.23 103.1 104.25 765239 104.25 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240529 0 156.05 157.32 154.095 154.65 910103 154.65 down down correct
JBLU.US JetBlue Airways Corporation 20240529 0 5.15 5.19 4.93 5.18 15815640 5.18 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20240529 0 100.09 100.52 98.14 98.4 33929 97.4248 down up incorrect
JCTCF.US Jewett 20240529 0 5.458 5.48 5.35 5.35 5579 5.35 down down correct
JD.US JD.com Inc 20240529 0 29.4 29.59 29.04 29.32 18978500 29.32 down down correct
JFIN.US Jiayin Group Inc 20240529 0 6.62 6.62 6.42 6.43 28186 6.43 down down correct
JFU.US 9F Inc 20240529 0 2.74 2.92 2.74 2.79 7827 2.79 up up correct
JG.US Aurora Mobile Limited 20240529 0 2.95 3.157 2.95 3.157 1244 3.157 up up correct
JJSF.US J & J Snack Foods Corp 20240529 0 160.62 160.845 157.54 158.55 86565 158.55 down down correct
JKHY.US Jack Henry & Associates Inc 20240529 0 161.11 162.62 160.175 161.53 470291 161.53 up up correct
JOUT.US Johnson Outdoors Inc 20240529 0 34.87 34.97 34.42 34.5 47235 34.5 down down correct
JPM.US PM 20240529 0 18.9 18.99 18.6915 18.73 146368 18.73 down down correct
JRSH.US Jerash Holdings (US) Inc 20240529 0 3.005 3.08 3.005 3.02 5507 2.9702 up up correct
JRVR.US James River Group Holdings Ltd 20240529 0 7.27 7.28 7.14 7.25 498899 7.2021 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240529 0 18.8 19.04 18.56 18.8 25200 18.8
JSPR.US Jasper Therapeutics Inc 20240529 0 23.56 24.435 23.56 24.22 70500 24.22 up up correct
JVA.US Coffee Holding Co. Inc 20240529 0 1.31 1.4 1.31 1.3799 13388 1.3799 up up correct
JWEL.US Jowell Global Ltd 20240529 0 1.0706 1.0706 1.0706 1.0706 171 1.0706
JYNT.US The Joint Corp 20240529 0 15.63 16.09 15.09 15.12 66217 15.12 down down correct
JZXN.US Jiuzi Holdings Inc 20240529 0 0.325 0.3399 0.31 0.3199 338038 0.3199 down down correct
KALA.US Kala Pharmaceuticals Inc 20240529 0 6.3108 6.3418 6.2 6.2231 5600 6.2231 down down correct
KALU.US Kaiser Aluminum Corporation 20240529 0 96.2 98.79 95.8815 97.92 120990 97.92 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240529 0 11.01 11.3 10.95 11.15 246280 11.15 up up correct
KARO.US Karooooo Ltd 20240529 0 29.22 29.4741 29 29 1771 29 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240529 0 1.68 1.69 1.56 1.58 71463 1.58 down down correct
KBNT.US Kubient Inc 20240529 0 0.0002 0.0003 0.0002 0.0002 1305 0.0002
KC.US Kingsoft Cloud Holdings Limited 20240529 0 2.87 2.97 2.83 2.87 716448 2.87
KDP.US Keurig Dr Pepper Inc 20240529 0 33.65 33.775 33.345 33.66 4758014 33.66 up up correct
KE.US Kimball Electronics Inc 20240529 0 22.58 22.82 22.27 22.34 77696 22.34 down down correct
KELYA.US Kelly Services Inc 20240529 0 21.61 21.78 21.49 21.63 196245 21.63 up up correct
KELYB.US Kelly Services Inc 20240529 0 22.78 22.78 22.78 22.78 100 22.78
KEQU.US Kewaunee Scientific Corporation 20240529 0 38.81 41.65 38.81 40.6 8294 40.6 up up correct
KERNW.US Akerna Corp 20240529 0 0.0031 0.0031 0.0031 0.0031 600 0.0031
KFFB.US Kentucky First Federal Bancorp 20240529 0 3.35 3.35 3.35 3.35 639 3.35
KFRC.US Kforce Inc 20240529 0 60.88 61.67 60.57 60.7 65792 60.7 down up incorrect
KHC.US The Kraft Heinz Company 20240529 0 34.99 35.225 34.63 34.66 8275961 34.2601 down up incorrect
KIDS.US OrthoPediatrics Corp 20240529 0 33.14 33.695 32.15 32.47 106793 32.47 down up incorrect
KINS.US Kingstone Companies Inc 20240529 0 4.7 5.05 4.7 4.95 16078 4.95 up down incorrect
KIRK.US Kirkland's Inc 20240529 0 2.2 2.205 2.04 2.13 195262 2.13 down up incorrect
KLAC.US KLA Corporation 20240529 0 768.23 780.07 765.1 772.36 855140 772.36 up down incorrect
KLDO.US Kaleido Biosciences Inc 20240529 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240529 0 45.83 46.105 45.15 45.17 363000 45.17 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20240529 0 1.15 1.17 1.15 1.15 62682 1.15
KLXE.US KLX Energy Services Holdings Inc 20240529 0 5.3 5.3 4.86 4.87 173677 4.87 down up incorrect
KMDA.US Kamada Ltd 20240529 0 5.16 5.25 5.11 5.19 44977 5.19 up down incorrect
KNDI.US Kandi Technologies Group Inc 20240529 0 2.1 2.119 2.06 2.07 65908 2.07 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240529 0 19.07 19.08 18.621 18.67 241072 18.67 down down correct
KNSL.US Kinsale Capital Group Inc 20240529 0 376.75 379.02 372.505 377.31 143422 377.1634 up up correct
KOD.US Kodiak Sciences Inc 20240529 0 2.98 3.01 2.9 2.95 565778 2.95 down down correct
KOPN.US Kopin Corporation 20240529 0 0.8388 0.843 0.8033 0.8239 826880 0.8239 down down correct
KOSS.US Koss Corporation 20240529 0 4.89 5.0799 4.6 4.68 142178 4.68 down down correct
KPLT.US Katapult Holdings Inc 20240529 0 19.24 19.24 18.3 18.69 6612 18.69 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240529 0 0.0171 0.0194 0.017 0.0194 2180 0.0194 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240529 0 0.545 0.545 0.4989 0.5297 10321 4.7673 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240529 0 1 1 0.9103 0.9623 2047836 0.9623 down down correct
KRBP.US Kiromic BioPharma Inc 20240529 0 3.23 3.23 3.138 3.15 3800 3.15 down down correct
KRKR.US 36Kr Holdings Inc 20240529 0 0.4886 0.4886 0.4271 0.4271 6903 0.4271 down down correct
KRMD.US Repro Med Systems Inc 20240529 0 2.09 2.14 2.081 2.1 62385 2.1 up up correct
KRNL.US Kernel Group Holdings Inc 20240529 0 10.9425 10.9425 10.9425 10.9425 82 10.9425
KRNLU.US Kernel Group Holdings Inc 20240529 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240529 0 0.1007 0.1128 0.1007 0.105 1697 0.105 up up correct
KRNT.US Kornit Digital Ltd 20240529 0 14.25 14.36 14.18 14.19 291861 14.19 down down correct
KRNY.US Kearny Financial Corp 20240529 0 5.5 5.505 5.4 5.42 286392 5.42 down down correct
KRON.US Kronos Bio Inc 20240529 0 0.75 0.8092 0.74 0.795 426171 0.795 up up correct
KROS.US Keros Therapeutics Inc 20240529 0 47.35 48.035 46.2 46.72 271812 46.72 down down correct
KRT.US Karat Packaging Inc 20240529 0 28.47 28.5 28.14 28.31 22645 28.31 down down correct
KRUS.US Kura Sushi USA Inc 20240529 0 96.09 99.92 95.16 98.63 80858 98.63 up down incorrect
KRYS.US Krystal Biotech Inc 20240529 0 156.15 157.79 154.5 156.35 154069 156.35 up down incorrect
KSPN.US Kaspien Holdings Inc 20240529 0 0 0 0 0 1 0
KTCC.US Key Tronic Corporation 20240529 0 4.13 4.13 4.0101 4.1 13525 4.1 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20240529 0 21.59 21.76 21.33 21.43 794084 21.43 down up incorrect
KTRA.US Kintara Therapeutics Inc 20240529 0 0.2 0.3027 0.196 0.272 81593047 0.272 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20240529 0 6.12 6.12 5.75 5.85 3142 5.85 down up incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240529 0 0.0185 0.0185 0.0128 0.0166 3158 0.0166 down up incorrect
KURA.US Kura Oncology Inc 20240529 0 21.21 21.345 20.41 20.47 804014 20.47 down up incorrect
KVHI.US KVH Industries Inc 20240529 0 5.1 5.1873 5.06 5.12 38960 5.12 up down incorrect
KXIN.US Kaixin Auto Holdings 20240529 0 0.1748 0.195 0.1621 0.1726 2540113 0.1726 down up incorrect
KYMR.US Kymera Therapeutics Inc 20240529 0 32.92 33.28 32.255 32.49 402854 32.49 down up incorrect
KZIA.US Kazia Therapeutics Limited 20240529 0 0.27 0.2782 0.2005 0.242 310756 0.242 down down correct
KZR.US Kezar Life Sciences Inc 20240529 0 0.711 0.7119 0.68 0.6887 679903 0.6887 down down correct
LAKE.US Lakeland Industries Inc 20240529 0 17.9 18.3199 17.68 18.08 9539 18.08 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240529 0 117.59 117.59 114.91 115.15 562245 115.15 down down correct
LANC.US Lancaster Colony Corporation 20240529 0 183.4 183.76 181.085 181.29 88134 180.4216 down down correct
LAND.US Gladstone Land Corporation 20240529 0 13.23 13.23 13.05 13.06 221838 13.06 down down correct
LANDM.US Gladstone Land Corporation 20240529 0 24.14 24.15 24.05 24.06 3100 24.06 down down correct
LANDO.US Gladstone Land Corporation 20240529 0 20.33 20.38 20.16 20.2 18400 20.2 down down correct
LARAX.US LARAX 20240529 0 8.89 8.89 8.89 8.89 0 8.89
LARK.US Landmark Bancorp Inc 20240529 0 19.73 19.75 18.95 19.17 3450 19.17 down down correct
LASR.US nLIGHT Inc 20240529 0 12.91 13.06 12.8 12.81 142096 12.81 down down correct
LAUR.US Laureate Education Inc 20240529 0 15.79 15.8489 15.68 15.68 856549 15.68 down down correct
LAZR.US Luminar Technologies Inc 20240529 0 1.59 1.66 1.56 1.64 4990685 1.64 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240529 0 18.15 18.5 17.91 18.21 390285 18.21 up up correct
LBRDA.US Liberty Broadband Corporation 20240529 0 51.28 51.68 50.875 51.68 110600 51.68 up up correct
LBRDK.US Liberty Broadband Corporation 20240529 0 51.07 51.38 50.61 51.36 1105193 51.36 up up correct
LBRDP.US Liberty Broadband Corporation 20240529 0 22.55 23.24 22.515 22.9 9700 22.9 up up correct
LBTYA.US Liberty Global plc 20240529 0 16.13 16.225 15.71 15.83 2304950 15.83 down down correct
LBTYB.US Liberty Global plc 20240529 0 16.34 16.8441 16.34 16.8441 1372 16.8441 up up correct
LBTYK.US Liberty Global plc 20240529 0 16.38 16.49 16.03 16.21 3302141 16.21 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20240529 0 0.06 0.074 0.06 0.06 1677 0.06
LCID.US Lucid Group Inc. Common Stock 20240529 0 2.665 2.79 2.65 2.75 19762500 2.75 up up correct
LCNB.US LCNB Corp 20240529 0 13.67 14.06 13.67 13.85 21708 13.6339 up up correct
LCRDX.US LCRDX 20240529 0 8.89 8.89 8.89 8.89 0 8.89
LCRUX.US LCRUX 20240529 0 8.89 8.89 8.89 8.89 0 8.832
LCUT.US Lifetime Brands Inc 20240529 0 10.59 10.8533 10.515 10.77 87254 10.77 up up correct
LE.US Lands' End Inc 20240529 0 13.68 14.16 13.68 13.9 102216 13.9 up up correct
LECO.US Lincoln Electric Holdings Inc 20240529 0 199.06 199.35 195.02 196.49 452005 196.49 down down correct
LEDS.US SemiLEDs Corporation 20240529 0 1.42 1.5376 1.42 1.43 7636 1.43 up up correct
LEE.US Lee Enterprises Incorporated 20240529 0 13 13.2137 12.8 12.99 14038 12.99 down down correct
LEGH.US Legacy Housing Corporation 20240529 0 23.11 23.42 22.87 22.9 51394 22.9 down down correct
LEGN.US Legend Biotech Corporation 20240529 0 41.4 42.29 41.03 42.08 848552 42.08 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240529 0 46.56 46.56 46.56 46.56 0 46.56
LESL.US Leslie's Inc 20240529 0 5.3 5.44 5.11 5.28 3037630 5.28 down down correct
LEXX.US Lexaria Bioscience Corp 20240529 0 3.35 3.84 3.35 3.8 494081 3.8 up up correct
LEXXW.US Lexaria Bioscience Corp 20240529 0 0.91 1.35 0.91 1.34 18284 1.34 up up correct
LFMD.US LifeMD Inc 20240529 0 7.7 7.99 7.7 7.91 357840 7.91 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240529 0 21.9 21.9 21.9 21.9 200 21.9
LFST.US LifeStance Health Group Inc. Common Stock 20240529 0 5.64 5.78 5.61 5.64 1721737 5.64
LFUS.US Littelfuse Inc 20240529 0 254.13 257.619 252.84 254.66 102892 254.66 up up correct
LFVN.US LifeVantage Corporation 20240529 0 7.79 7.85 7.611 7.7 57759 7.6595 down down correct
LGHL.US Lion Group Holding Ltd 20240529 0 0.5045 0.5224 0.4566 0.494 284594 0.494 down down correct
LGHLW.US Lion Financial Group Limited 20240529 0 0.0043 0.0053 0.0043 0.0053 14032 0.0053 up up correct
LGIH.US LGI Homes Inc 20240529 0 93.4 94.88 92.24 93.65 273078 93.65 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20240529 0 84.27 85.19 83.68 84.95 107500 84.95 up up correct
LGO.US Largo Resources Ltd 20240529 0 1.95 2.049 1.91 2 82146 2 up up correct
LGVN.US Longeveron Inc 20240529 0 1.04 1.13 1.02 1.04 146393 1.04
LI.US Li Auto Inc 20240529 0 20.15 20.2901 20.02 20.16 3991607 20.16 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240529 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240529 0 3.84 4.38 3.6205 4.31 2227672 4.31 up up correct
LIDRW.US AEye Inc 20240529 0 0.02 0.023 0.018 0.022 73800 0.022 up up correct
LIFE.US aTyr Pharma Inc 20240529 0 1.79 1.8 1.66 1.68 400222 1.68 down down correct
LILA.US Liberty Latin America Ltd 20240529 0 8.5 8.6301 8.48 8.62 199105 8.62 up up correct
LILAK.US Liberty Latin America Ltd 20240529 0 8.54 8.64 8.46 8.63 551518 8.63 up up correct
LILM.US Lilium NV 20240529 0 0.935 0.945 0.892 0.92 3819200 0.92 down down correct
LILMW.US Lilium Equity Warrants 20240529 0 0.101 0.13 0.1 0.102 38100 0.102 up up correct
LINC.US Lincoln Educational Services Corporation 20240529 0 11.73 11.8 11.66 11.66 58318 11.66 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240529 0 7.72 7.94 7.6741 7.76 279342 7.76 up up correct
LINK.US Interlink Electronics Inc 20240529 0 4.62 4.89 4.495 4.82 29533 4.82 up up correct
LIQT.US LiqTech International Inc 20240529 0 2.62 2.7 2.62 2.63 1680 2.63 up up correct
LITE.US Lumentum Holdings Inc 20240529 0 44.04 44.27 43.38 43.43 880260 43.43 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240529 0 0.842 0.93 0.84 0.89 52463 0.89 up up correct
LIVE.US Live Ventures Incorporated 20240529 0 25.2 25.69 24.66 24.75 16718 24.75 down down correct
LIVN.US LivaNova PLC 20240529 0 59.52 60.8 59.505 60.47 351705 60.47 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240529 0 2.35 2.3608 2.25 2.2795 7819 2.2795 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240529 0 0.084 0.084 0.084 0.084 100 0.084
LKCO.US Luokung Technology Corp 20240529 0 0.742 0.742 0.6567 0.7 45897 0.7 down down correct
LKFN.US Lakeland Financial Corporation 20240529 0 59.85 60.95 59.85 59.91 112371 59.91 up up correct
LKQ.US LKQ Corporation 20240529 0 42.48 42.74 41.415 41.6 1726514 41.6 down down correct
LMAT.US LeMaitre Vascular Inc 20240529 0 79.36 80.07 78.63 78.64 68911 78.64 down up incorrect
LMB.US Limbach Holdings Inc 20240529 0 57.79 58.355 57.13 57.64 71147 57.64 down up incorrect
LMFA.US LM Funding America Inc 20240529 0 3.14 3.4 2.9 3.08 68499 3.08 down up incorrect
LMNR.US Limoneira Company 20240529 0 20.07 20.49 19.68 19.72 29594 19.72 down up incorrect
LNSR.US LENSAR Inc 20240529 0 4.37 4.4901 4.275 4.41 14511 4.41 up up correct
LNT.US Alliant Energy Corporation 20240529 0 49.46 49.475 49.045 49.36 1257633 49.36 down down correct
LNTH.US Lantheus Holdings Inc 20240529 0 78.64 80.1287 78.5552 79.77 497094 79.77 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240529 0 5.24 5.3199 5.2221 5.25 12770 5.25 up up correct
LOB.US Live Oak Bancshares Inc 20240529 0 32.72 33.11 32.5 32.64 146692 32.6112 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240529 0 10.29 10.52 10.2 10.45 205842 10.45 up up correct
LOGC.US LogicBio Therapeutics Inc 20240529 0 5.32 5.42 5.25 5.35 185300 5.35 up up correct
LOGI.US Logitech International S.A 20240529 0 94.29 95.82 93.85 95.21 346088 95.21 up up correct
LOOP.US Loop Industries Inc 20240529 0 2.55 2.579 2.52 2.52 7350 2.52 down down correct
LOPE.US Grand Canyon Education Inc 20240529 0 143.62 144 141.15 141.55 179692 141.55 down down correct
LOVE.US The Lovesac Company 20240529 0 27.86 28.37 27.351 27.41 240187 27.41 down down correct
LPCN.US Lipocine Inc 20240529 0 6.68 6.97 6.5001 6.59 22697 6.59 down down correct
LPLA.US LPL Financial Holdings Inc 20240529 0 281.7 282.52 278.91 279.9 417677 279.9 down down correct
LPRO.US Open Lending Corporation 20240529 0 6.14 6.35 6.13 6.29 429162 6.29 up up correct
LPSN.US LivePerson Inc 20240529 0 0.6619 0.677 0.6479 0.6614 991882 0.6614 down down correct
LPTH.US LightPath Technologies Inc 20240529 0 1.33 1.3692 1.27 1.3 105111 1.3 down down correct
LPTX.US Leap Therapeutics Inc 20240529 0 2.2 2.3115 2.15 2.16 281753 2.16 down down correct
LQDA.US Liquidia Corporation 20240529 0 12.29 12.53 11.96 12.42 509514 12.42 up up correct
LQDT.US Liquidity Services Inc 20240529 0 18.92 19.25 18.92 19.15 65337 19.15 up up correct
LRCX.US Lam Research Corporation 20240529 0 957.53 960.842 952.02 953.24 880212 953.24 down down correct
LRFC.US Logan Ridge Finance Corp 20240529 0 22.42 22.42 22.39 22.4 499 22.4 down down correct
LRMR.US Larimar Therapeutics Inc 20240529 0 7.28 7.34 6.8811 7.07 309510 7.07 down down correct
LSBK.US Lake Shore Bancorp Inc 20240529 0 12.79 12.79 12.79 12.79 66 12.79
LSCC.US Lattice Semiconductor Corporation 20240529 0 75.9 77.69 75.525 76.24 1794039 76.24 up up correct
LSEA.US Landsea Homes Corporation 20240529 0 10.2 10.49 9.59 9.65 311757 9.65 down down correct
LSEAW.US Landsea Homes Corporation 20240529 0 0.21 0.2149 0.1815 0.1969 111534 0.1969 down down correct
LSTR.US Landstar System Inc 20240529 0 175.77 177.33 175.55 175.9 203221 175.9 up up correct
LSXMA.US The Liberty SiriusXM Group 20240529 0 22.23 22.58 22.11 22.39 1279100 22.39 up up correct
LSXMB.US The Liberty SiriusXM Group 20240529 0 23.558 23.558 23.558 23.558 100 23.558
LSXMK.US The Liberty SiriusXM Group 20240529 0 22.21 22.505 22.045 22.31 2125300 22.31 up up correct
LTAFX.US Altst Strgs Fd A 20240529 0 16.07 16.07 16.07 16.07 0 16.07
LTBR.US Lightbridge Corporation 20240529 0 2.7 2.76 2.59 2.66 97354 2.66 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240529 0 15.18 15.18 15.18 15.18 0 15.18
LTCH.US Latch Inc 20240529 0 0.37 0.42 0.37 0.42 15700 0.42 up up correct
LTIFX.US LTIFX 20240529 0 16.26 16.26 16.26 16.26 0 16.26
LTRN.US Lantern Pharma Inc 20240529 0 6.15 6.41 5.88 6.01 51510 6.01 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240529 0 0.583 0.583 0.57 0.58 97300 0.58 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240529 0 5.41 5.41 5.41 5.41 100 5.41
LTRX.US Lantronix Inc 20240529 0 3.71 3.87 3.68 3.77 215902 3.77 up up correct
LTRYW.US Lottery Com 20240529 0 0.0138 0.0141 0.0138 0.0141 58551 0.0141 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240529 0 0.9023 0.9023 0.88 0.8979 39451 0.8979 down down correct
LULU.US Lululemon Athletica Inc 20240529 0 294 301.45 293.36 298.54 2604500 298.54 up up correct
LUMO.US Lumos Pharma Inc 20240529 0 2.36 2.39 2.3 2.31 6986 2.31 down down correct
LUNA.US Luna Innovations Incorporated 20240529 0 3.26 3.3199 3.05 3.2 356629 3.2 down down correct
LUNG.US Pulmonx Corporation 20240529 0 7.83 7.91 7.52 7.53 987558 7.53 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240529 0 1.87 1.87 1.8 1.8 21865 1.8 down down correct
LVO.US LiveOne Inc 20240529 0 1.7 1.73 1.69 1.72 235821 1.72 up up correct
LVTX.US Lava Therapeutics B.V 20240529 0 2.41 2.5 2.35 2.38 43368 2.38 down down correct
LWAY.US Lifeway Foods Inc 20240529 0 14.87 15.57 14.6 15.19 122644 15.19 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240529 0 3.37 3.37 3.13 3.19 721687 3.19 down down correct
LX.US LexinFintech Holdings Ltd 20240529 0 1.85 1.86 1.82 1.83 377845 1.83 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240529 0 0.346 0.359 0.318 0.318 169700 0.318 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240529 0 1.67 1.69 1.63 1.64 1786517 1.64 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240529 0 2.69 2.705 2.515 2.56 598718 2.56 down down correct
LYFT.US Lyft Inc 20240529 0 15.41 16.055 15.27 15.92 9988580 15.92 up up correct
LYRA.US Lyra Therapeutics Inc 20240529 0 0.3216 0.3351 0.3201 0.331 1287726 0.331 up up correct
LYTS.US LSI Industries Inc 20240529 0 15.67 15.95 15.51 15.55 96489 15.55 down down correct
LZ.US LegalZoom.com Inc 20240529 0 8.36 8.735 8.25 8.66 2268744 8.66 up up correct
MACA.US Moringa Acquisition Corp 20240529 0 11.25 11.25 11.25 11.25 100 11.25
MACAU.US Moringa Acquisition Corp 20240529 0 10.97 10.97 10.97 10.97 0 10.97
MANH.US Manhattan Associates Inc 20240529 0 223.85 226.74 220.12 221.46 507215 221.46 down down correct
MAPS.US WM Technology Inc 20240529 0 0.96 1.02 0.9365 0.9517 522915 0.9517 down down correct
MAPSW.US WM Technology Inc 20240529 0 0.0606 0.0696 0.05 0.0644 4493 0.0644 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240529 0 11.08 11.09 11.08 11.09 400 11.09 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20240529 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240529 0 0.0137 0.0137 0.0123 0.0127 11384 0.0127 down down correct
MAR.US Marriott International Inc 20240529 0 231.86 232.44 227.83 228.46 1161700 228.46 down down correct
MARA.US Marathon Digital Holdings Inc 20240529 0 20.35 21.1 20.11 20.24 31746400 20.24 down down correct
MARK.US Remark Holdings Inc 20240529 0 0.1425 0.1497 0.1362 0.147 193144 0.147 up up correct
MARPS.US Marine Petroleum Trust 20240529 0 4.23 4.4227 4.23 4.33 37900 4.2733 up up correct
MASI.US Masimo Corporation 20240529 0 126.11 127.31 124.8919 126.93 863943 126.93 up up correct
MASS.US 908 Devices Inc 20240529 0 6.46 6.57 6.28 6.31 149690 6.31 down down correct
MAT.US Mattel Inc 20240529 0 17.63 17.71 17.41 17.55 3501080 17.55 down down correct
MATW.US Matthews International Corporation 20240529 0 27.87 28.15 27.72 27.91 108910 27.91 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240529 0 3.08 3.43 3.03 3.11 3366636 3.11 up up correct
MBCN.US Middlefield Banc Corp 20240529 0 21.89 22.1 21.37 21.37 12623 21.1705 down down correct
MBIN.US Merchants Bancorp 20240529 0 40 40.05 39.32 39.57 173414 39.57 down down correct
MBINN.US Merchants Bancorp 20240529 0 20.3 20.3 20 20.15 10300 20.15 down down correct
MBINO.US Merchants Bancorp 20240529 0 24.65 24.7 24.61 24.7 5600 24.7 up up correct
MBIO.US Mustang Bio Inc 20240529 0 0.219 0.299 0.2043 0.2356 70847586 0.2356 up up correct
MBNKP.US Medallion Bank 20240529 0 24.647 24.647 24.647 24.647 400 24.647
MBOT.US Microbot Medical Inc 20240529 0 1.03 1.0399 1.01 1.02 38913 1.02 down down correct
MBRX.US Moleculin Biotech Inc 20240529 0 4.5 4.875 4.4 4.42 10140 4.42 down down correct
MBUU.US Malibu Boats Inc 20240529 0 35.58 36.41 35.5 36.3 391439 36.3 up up correct
MBWM.US Mercantile Bank Corporation 20240529 0 37.19 37.19 36.68 36.96 41794 36.6124 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240529 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240529 0 10.51 10.51 10.51 10.51 400 10.51
MCBC.US Macatawa Bank Corporation 20240529 0 13.92 14.03 13.85 13.97 106116 13.97 up up correct
MCBS.US MetroCity Bankshares Inc 20240529 0 24.04 24.508 23.635 24.01 53643 24.01 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240529 0 21.14 21.26 20.18 20.18 211143 20.18 down down correct
MCHP.US Microchip Technology Incorporated 20240529 0 96.055 97.49 95.45 95.56 7522487 95.56 down down correct
MCHX.US Marchex Inc 20240529 0 1.43 1.43 1.36 1.4 22315 1.4 down down correct
MCRB.US Seres Therapeutics Inc 20240529 0 0.931 0.957 0.91 0.9217 1004753 0.9217 down down correct
MCRI.US Monarch Casino & Resort Inc 20240529 0 64.96 66 64.94 65.51 122973 65.2149 up up correct
MDB.US MongoDB Inc 20240529 0 330 339.15 328.01 333.99 1154071 333.99 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20240529 0 220.5 224.5523 219.39 222.51 263607 222.51 up up correct
MDGS.US Medigus Ltd 20240529 0 2.14 2.1552 1.8901 2 33163 2 down down correct
MDIA.US MediaCo Holding Inc 20240529 0 1.1 1.12 1.0461 1.12 30925 1.12 up up correct
MDJH.US MDJM Ltd 20240529 0 1.2401 1.3 1.2401 1.3 653 1.3 up up correct
MDLZ.US Mondelez International Inc 20240529 0 66.99 67.28 66.64 66.93 5173300 66.93 down down correct
MDRR.US Medalist Diversified REIT Inc 20240529 0 5.85 5.88 5.85 5.88 1025 5.88 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240529 0 24 24.19 24 24.19 200 24.19 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20240529 0 8.01 9.58 8.01 9.5 1519782 9.5 up up correct
MDWD.US MediWound Ltd 20240529 0 17.17 17.635 15.38 16.01 121261 16.01 down down correct
MDXG.US MiMedx Group Inc 20240529 0 7.36 7.46 7.14 7.15 596049 7.15 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240529 0 2.71 2.79 2.71 2.74 34598 2.74 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240529 0 0.52 0.6161 0.5161 0.609 4243418 0.609 up up correct
MEDP.US Medpace Holdings Inc 20240529 0 388.56 389.48 381.34 387.99 240223 387.99 down down correct
MEDS.US TRxADE HEALTH Inc 20240529 0 5.85 6.07 5.71 6.03 9658 6.03 up up correct
MEIP.US MEI Pharma Inc 20240529 0 3.02 3.07 2.8868 2.92 34865 2.92 down down correct
MELI.US MercadoLibre Inc 20240529 0 1690 1733 1689.655 1709.86 270295 1709.86 up up correct
MEOH.US Methanex Corporation 20240529 0 52.76 52.76 52 52.35 125221 52.35 down down correct
MERC.US Mercer International Inc 20240529 0 9.79 9.85 9.51 9.54 156025 9.54 down down correct
MESA.US Mesa Air Group Inc 20240529 0 1.11 1.15 1.11 1.15 182687 1.15 up up correct
MESO.US Mesoblast Limited 20240529 0 8.45 8.45 8.005 8.02 289279 8.02 down down correct
METC.US Ramaco Resources Inc 20240529 0 14.14 14.2 13.76 13.78 336216 13.6443 down down correct
METCL.US METCL 20240529 0 25.57 25.629 25.46 25.48 3000 25.48 down down correct
MFH.US Mercurity Fintech Holding Inc 20240529 0 1.49 1.499 1.445 1.499 3122 1.499 up down incorrect
MFIN.US Medallion Financial Corp 20240529 0 8.29 8.3 8 8.15 75414 8.15 down up incorrect
MGEE.US MGE Energy Inc 20240529 0 77.53 77.6 76.45 76.68 106800 76.26 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20240529 0 10.67 10.83 10.57 10.69 42862 10.69 up down incorrect
MGNI.US Magnite Inc 20240529 0 12.25 12.49 12.0405 12.21 1297691 12.21 down down correct
MGNX.US MacroGenics Inc 20240529 0 4.32 4.32 4.03 4.14 1572911 4.14 down down correct
MGPI.US MGP Ingredients Inc 20240529 0 74.51 75.38 74.46 74.62 209414 74.62 up up correct
MGRC.US McGrath RentCorp 20240529 0 109.11 109.32 108.26 108.88 69050 108.88 down down correct
MGTX.US MeiraGTx Holdings plc 20240529 0 5.02 5.095 4.93 5 266130 5 down down correct
MGYR.US Magyar Bancorp Inc 20240529 0 11.05 11.115 11.05 11.115 1518 11.115 up up correct
MHLD.US Maiden Holdings Ltd 20240529 0 1.97 2.01 1.92 1.95 90259 1.95 down down correct
MIDD.US The Middleby Corporation 20240529 0 121.59 123.52 121.21 122.89 528893 122.89 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240529 0 1.31 1.31 1.2 1.25 133334 1.25 down down correct
MIND.US MIND Technology Inc 20240529 0 4.45 4.46 4.3802 4.3802 4122 4.3802 down down correct
MINDP.US MIND Technology Inc 20240529 0 13.57 13.79 13.43 13.78 6400 13.78 up up correct
MINM.US Minim Inc. Common Stock 20240529 0 3.41 3.7 3.4 3.57 35306 3.57 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240529 0 24.41 24.58 23.98 24.21 464544 24.21 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240529 0 1.65 1.72 1.55 1.56 1038778 1.56 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240529 0 10.85 10.85 10.85 10.85 0 10.85
MITAU.US Coliseum Acquisition Corp. Unit 20240529 0 10.76 10.76 10.76 10.76 0 10.76
MITAW.US Coliseum Acquisition Corp. Warrant 20240529 0 0.0508 0.0508 0.05 0.05 76147 0.05 down down correct
MITK.US Mitek Systems Inc 20240529 0 12.58 12.745 12.38 12.6 474488 12.6 up up correct
MKSI.US MKS Instruments Inc 20240529 0 128 128.66 125.8 126.72 918902 126.72 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240529 0 1.36 1.44 1.31 1.33 251255 1.33 down down correct
MKTX.US MarketAxess Holdings Inc 20240529 0 203.95 204.615 200.21 200.41 444837 200.41 down down correct
MLAB.US Mesa Laboratories Inc 20240529 0 113.18 117.1 112 116.84 49442 116.6709 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240529 0 8.02 8.06 7.83 8.04 2390363 8.04 up up correct
MLKN.US MillerKnoll Inc 20240529 0 26.22 26.44 25.86 25.92 284772 25.7415 down down correct
MMAT.US Meta Materials Inc 20240529 0 3.25 3.59 3.16 3.42 470057 3.42 up up correct
MMLP.US Martin Midstream Partners L.P 20240529 0 3.11 3.33 3.1 3.25 272378 3.25 up up correct
MMSI.US Merit Medical Systems Inc 20240529 0 80.57 81.3 80.28 80.43 276328 80.43 down up incorrect
MMYT.US MakeMyTrip Limited 20240529 0 76.48 78.14 76.09 76.61 387718 76.61 up down incorrect
MNDO.US MIND C.T.I. Ltd 20240529 0 1.88 1.9 1.88 1.89 34783 1.89 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20240529 0 238.37 241.48 236.92 240.26 592448 240.26 up down incorrect
MNKD.US MannKind Corporation 20240529 0 4.6 4.7 4.44 4.53 2276815 4.53 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20240529 0 8.83 9.31 8.51 8.91 1787761 8.91 up down incorrect
MNOV.US MediciNova Inc 20240529 0 1.33 1.36 1.31 1.35 14102 1.35 up down incorrect
MNPR.US Monopar Therapeutics Inc 20240529 0 0.61 0.64 0.61 0.62 52090 0.62 up down incorrect
MNRO.US Monro Inc 20240529 0 23.07 23.5 22.35 22.52 1073885 22.2664 down up incorrect
MNSB.US MainStreet Bancshares Inc 20240529 0 16.5 16.7764 16.43 16.55 27596 16.55 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20240529 0 21.9 22.57 21.9 22.57 1900 22.57 up down incorrect
MNST.US Monster Beverage Corporation 20240529 0 51.47 52.3 51.31 52.13 14571400 52.13 up down incorrect
MNTK.US Montauk Renewables Inc 20240529 0 5.19 5.19 4.96 5.11 263376 5.11 down up incorrect
MNTS.US Momentus Inc 20240529 0 0.5106 0.5264 0.4967 0.52 118847 0.52 up down incorrect
MNTSW.US Momentus Inc 20240529 0 0.0075 0.0076 0.0075 0.0075 10650 0.0075
MNTX.US Manitex International Inc 20240529 0 6.21 6.34 6.11 6.3 44112 6.3 up up correct
MODV.US ModivCare Inc 20240529 0 27.29 29.05 27.06 28.31 135057 28.31 up up correct
MOFG.US MidWestOne Financial Group Inc 20240529 0 21.17 21.17 20.67 20.93 40834 20.6929 down down correct
MOGO.US Mogo Inc 20240529 0 1.61 1.63 1.58 1.58 52363 1.58 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240529 0 3.838 4.2299 3.838 4.2299 556 4.2299 up up correct
MOMO.US Momo Inc 20240529 0 4.9 5.46 4.88 5.335 3588631 5.335 up up correct
MOR.US MorphoSys AG 20240529 0 18.57 18.57 18.25 18.38 106483 18.38 down down correct
MORF.US Morphic Holding Inc 20240529 0 30.13 30.61 29.625 30.1 386065 30.1 down down correct
MORN.US Morningstar Inc 20240529 0 289.21 291.08 287.09 287.69 170509 287.69 down down correct
MOTS.US Motus GI Holdings Inc 20240529 0 0.15 0.1698 0.1153 0.1153 338520 0.1153 down down correct
MOVE.US Movano Inc 20240529 0 0.407 0.41 0.381 0.3813 119406 0.3813 down down correct
MPAA.US Motorcar Parts of America Inc 20240529 0 5.26 5.42 5.22 5.33 70153 5.33 up down incorrect
MPB.US Mid Penn Bancorp Inc 20240529 0 21.32 21.54 21.14 21.21 27569 21.21 down up incorrect
MPWR.US Monolithic Power Systems Inc 20240529 0 744.95 757.13 744.925 746.4 478598 746.4 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20240529 0 5.38 5.53 5.305 5.37 5834221 5.37 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20240529 0 0.55 0.9 0.4 0.65 227300 0.65 up down incorrect
MRAM.US Everspin Technologies Inc 20240529 0 6.01 6.06 5.9 5.94 72705 5.94 down up incorrect
MRBK.US Meridian Corporation 20240529 0 9.83 9.97 9.72 9.97 11455 9.97 up down incorrect
MRCC.US Monroe Capital Corporation 20240529 0 7.42 7.4341 7.36 7.36 39935 7.36 down up incorrect
MRCY.US Mercury Systems Inc 20240529 0 30.85 31.03 29.94 30.16 342954 30.16 down up incorrect
MREO.US Mereo BioPharma Group plc 20240529 0 3.46 3.46 3.2 3.39 998410 3.39 down up incorrect
MRIN.US Marin Software Incorporated 20240529 0 2.6 2.6 2.49 2.55 19593 2.55 down up incorrect
MRKR.US Marker Therapeutics Inc 20240529 0 3.9432 4.1301 3.9432 3.98 4440 3.98 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20240529 0 5.14 5.3923 5.14 5.3923 1646 5.3923 up down incorrect
MRNA.US Moderna Inc 20240529 0 150 150 140.23 147.92 5505900 147.92 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20240529 0 1.47 1.56 1.4 1.54 1599892 1.54 up down incorrect
MRSN.US Mersana Therapeutics Inc 20240529 0 2.38 2.38 2.29 2.35 1342732 2.35 down down correct
MRTN.US Marten Transport Ltd 20240529 0 17.4 17.47 17.242 17.35 294477 17.35 down down correct
MRUS.US Merus N.V 20240529 0 54.8 55.36 53.25 54 1070327 54 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240529 0 9.99 9.99 8.78 8.93 4399095 8.93 down down correct
MRVL.US Marvell Technology Inc 20240529 0 76.91 77.39 75.7 75.78 9204412 75.78 down down correct
MS.US PO 20240529 0 18.72 18.7988 18.65 18.68 87192 18.68 down down correct
MSBI.US Midland States Bancorp Inc 20240529 0 22.51 22.56 22.26 22.38 73149 22.38 down down correct
MSEX.US Middlesex Water Company 20240529 0 50.68 50.68 49.27 49.42 139869 49.42 down down correct
MSFIX.US The Multi 20240529 0 11.22 11.22 11.22 11.22 0 11.22
MSFT.US Microsoft Corporation 20240529 0 425.69 430.94 425.69 429.17 15517100 429.17 up up correct
MSGM.US Motorsport Games Inc 20240529 0 2.59 2.6 2.53 2.6 7592 2.6 up up correct
MSTR.US MicroStrategy Incorporated 20240529 0 1650 1659.07 1611.18 1618.7 734425 1618.7 down down correct
MSVB.US Mid 20240529 0 14.25 14.25 14.25 14.25 0 14.25
MTC.US Mmtec Inc 20240529 0 0.4369 0.4644 0.402 0.4166 8337537 0.4166 down down correct
MTCH.US Match Group Inc 20240529 0 29 29.5689 28.98 29.54 4875118 29.54 up up correct
MTEM.US Molecular Templates Inc 20240529 0 1.21 1.2695 1.12 1.16 27452 1.16 down down correct
MTLS.US Materialise NV 20240529 0 5.1 5.12 5.05 5.05 42400 5.05 down down correct
MTRX.US Matrix Service Company 20240529 0 11.09 11.46 10.995 11.38 349933 11.38 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240529 0 102.39 103.43 101.887 101.97 407502 101.97 down down correct
MTTR.US Matterport Inc 20240529 0 4.35 4.38 4.31 4.34 2204747 4.34 down down correct
MU.US Micron Technology Inc 20240529 0 130 133.1 129.9 131.58 11242480 131.58 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240529 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240529 0 4.1 4.16 3.68 3.8 1906238 3.8 down down correct
MVBF.US MVB Financial Corp 20240529 0 17.97 18.05 17.78 17.78 16112 17.6155 down down correct
MVIS.US MicroVision Inc 20240529 0 1.13 1.14 1.11 1.12 1084000 1.12 down down correct
MVST.US Microvast Holdings Inc 20240529 0 0.3257 0.3281 0.3 0.3203 2832152 0.3203 down down correct
MVSTW.US Microvast Holdings Inc 20240529 0 0.0281 0.0293 0.0275 0.0276 56328 0.0276 down down correct
MXCT.US MaxCyte Inc. 20240529 0 4.76 4.81 4.66 4.68 258427 4.68 down down correct
MYFW.US First Western Financial Inc 20240529 0 17.12 17.12 16.64 16.64 11730 16.64 down down correct
MYGN.US Myriad Genetics Inc 20240529 0 22.85 23.09 22.51 22.7 494892 22.7 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240529 0 2 2 1.9 1.99 25630 1.99 down down correct
MYNA.US Mynaric AG American Depository Shares 20240529 0 4.55 4.9999 4.51 4.51 5416 4.51 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240529 0 0.8 0.83 0.7 0.7401 688129 0.7401 down down correct
MYPS.US Playstudios Inc 20240529 0 2.23 2.26 2.185 2.23 179841 2.23
MYPSW.US MYPSW 20240529 0 0.051 0.051 0.05 0.05 5800 0.05 down down correct
MYRG.US MYR Group Inc 20240529 0 154.95 157.76 154.0428 157.21 66097 157.21 up up correct
MYSZ.US My Size Inc 20240529 0 3.64 3.64 3.37 3.45 33025 3.45 down down correct
NAII.US Natural Alternatives International Inc 20240529 0 6.58 6.585 6.55 6.55 2193 6.55 down down correct
NAOV.US NanoVibronix Inc 20240529 0 0.786 0.8199 0.77 0.77 7559 0.77 down down correct
NARI.US Inari Medical Inc 20240529 0 49.68 50.38 49.37 49.92 611178 49.92 up up correct
NATH.US Nathan's Famous Inc 20240529 0 68.1 68.1 68.1 68.1 2400 68.1
NATR.US Nature's Sunshine Products Inc 20240529 0 15.09 15.456 14.99 15.04 105326 15.04 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20240529 0 2.56 2.59 2.55 2.58 47843 2.58 up down incorrect
NAVI.US Navient Corporation 20240529 0 14.67 14.8 14.55 14.74 722290 14.5788 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20240529 0 136.37 136.37 131.9 134.62 1475886 134.62 down up incorrect
NBN.US Northeast Bank 20240529 0 57.57 57.57 56.25 56.33 14866 56.33 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20240529 0 10.86 10.86 10.86 10.86 0 10.86
NBSTU.US Newbury Street Acquisition Corporation 20240529 0 11.27 11.27 11.27 11.27 0 11.27
NBSTW.US Newbury Street Acquisition Corporation 20240529 0 0.065 0.07 0.0649 0.07 2643 0.07 up up correct
NBTB.US NBT Bancorp Inc 20240529 0 35.79 35.97 35.56 35.82 121763 35.5117 up up correct
NBTX.US Nanobiotix S.A 20240529 0 6.56 6.71 6.56 6.68 1134 6.68 up up correct
NCMI.US National CineMedia Inc 20240529 0 5.53 5.63 5.4907 5.58 590191 5.58 up up correct
NCNA.US NuCana plc 20240529 0 3.54 3.72 3.52 3.52 8758 3.52 down down correct
NCNO.US nCino Inc 20240529 0 29.98 30.23 29.75 30.15 1608300 30.15 up up correct
NCSM.US NCS Multistage Holdings Inc 20240529 0 18.14 18.14 18.14 18.14 150 18.14
NCTY.US The9 Limited 20240529 0 7.4 7.73 7.38 7.45 12878 7.45 up up correct
NDAQ.US Nasdaq Inc 20240529 0 59.71 60.045 59.4 59.85 2031112 59.85 up up correct
NDLS.US Noodles & Company 20240529 0 1.81 1.825 1.785 1.8 261334 1.8 down down correct
NDRA.US ENDRA Life Sciences Inc 20240529 0 0.2719 0.2815 0.266 0.267 26749 0.267 down down correct
NDSN.US Nordson Corporation 20240529 0 232.55 232.61 229.32 230 237458 230 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240529 0 16.87 17.16 16.84 16.95 32451 16.95 up up correct
NEGG.US Newegg Commerce Inc 20240529 0 0.943 0.99 0.91 0.94 477937 0.94 down up incorrect
NEO.US NeoGenomics Inc 20240529 0 13.85 14.0201 13.78 13.83 346165 13.83 down up incorrect
NEOG.US Neogen Corporation 20240529 0 13.27 13.43 13.09 13.17 1376463 13.17 down up incorrect
NEON.US Neonode Inc 20240529 0 3 3.589 3 3.35 315778 3.35 up down incorrect
NEPH.US Nephros Inc 20240529 0 2.25 2.26 2.2001 2.225 3797 2.225 down up incorrect
NERV.US Minerva Neurosciences Inc 20240529 0 2.41 2.49 2.375 2.4038 4235 2.4038 down up incorrect
NESR.US National Energy Services Reunited Corp 20240529 0 9.75 9.9 9.5 9.6 17854 9.6 down up incorrect
NEWT.US Newtek Business Services Corp 20240529 0 13.09 13.32 13.02 13.05 62648 13.05 down down correct
NEXI.US NexImmune Inc 20240529 0 3.16 3.16 3.01 3.11 5265 3.11 down down correct
NEXT.US NextDecade Corporation 20240529 0 6.85 6.885 6.515 6.55 3004768 6.55 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240529 0 8.75 8.75 8.53 8.595 133383 8.595 down down correct
NFE.US New Fortress Energy Inc 20240529 0 24.75 24.75 24.13 24.2 1896312 24.2 down down correct
NFLX.US Netflix Inc 20240529 0 644.13 664.25 643.89 654.62 3695935 654.62 up up correct
NFYS.US UN 20240529 0 10.94 10.94 10.94 10.94 0 10.94
NHTC.US Natural Health Trends Corp 20240529 0 7.12 7.12 6.8 6.81 32676 6.81 down down correct
NICE.US NICE Ltd 20240529 0 189.94 191.18 189.44 190.31 311700 190.31 up up correct
NICHX.US NICHX 20240529 0 27.58 27.58 27.58 27.58 0 27.58
NICK.US Nicholas Financial Inc 20240529 0 6.615 6.6799 6.615 6.615 671 6.615
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240529 0 4.95 5.54 4.95 5.24 50410 5.24 up up correct
NIU.US Niu Technologies 20240529 0 1.99 2.0407 1.97 1.98 178948 1.98 down down correct
NKLA.US Nikola Corporation 20240529 0 0.51 0.516 0.4921 0.4952 72818562 0.4952 down down correct
NKSH.US National Bankshares Inc 20240529 0 29.32 29.91 28.24 29 37379 29 down down correct
NKTR.US Nektar Therapeutics 20240529 0 1.49 1.52 1.37 1.38 1575833 1.38 down down correct
NKTX.US Nkarta Inc 20240529 0 6.28 6.59 6.1 6.56 466317 6.56 up up correct
NLSP.US NLS Pharmaceutics AG 20240529 0 0.1703 0.185 0.1559 0.1736 1328928 0.1736 up up correct
NLSPW.US NLS Pharmaceutics AG 20240529 0 0.035 0.041 0.035 0.035 7600 0.035
NMFC.US New Mountain Finance Corporation 20240529 0 12.57 12.57 12.52 12.54 181359 12.54 down down correct
NMIH.US NMI Holdings Inc 20240529 0 32.18 32.36 31.99 32.16 656781 32.16 down down correct
NMRD.US Nemaura Medical Inc 20240529 0 0.055 0.055 0.045 0.0451 186883 0.0451 down down correct
NMRK.US Newmark Group Inc 20240529 0 9.98 10.22 9.92 10.14 788758 10.14 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240529 0 0.95 1.01 0.9101 0.985 334193 0.985 up up correct
NNAVW.US NextNav Inc. Warrant 20240529 0 3.29 3.29 3.06 3.2 5535 3.2 down down correct
NNBR.US NN Inc 20240529 0 3.16 3.24 3.03 3.1 1020535 3.1 down down correct
NNDM.US Nano Dimension Ltd 20240529 0 2.64 2.68 2.61 2.65 648100 2.65 up up correct
NNOX.US Nano 20240529 0 8.16 8.55 8.06 8.39 997638 8.39 up up correct
NODK.US NI Holdings Inc 20240529 0 15.25 15.31 15.11 15.11 7250 15.11 down down correct
NOTV.US Inotiv Inc 20240529 0 2.05 2.14 2.0164 2.06 193634 2.06 up up correct
NOVT.US Novanta Inc 20240529 0 160.05 160.77 157.9 158.15 84116 158.15 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240529 0 12 12 12 12 0 12
NOVVU.US Nova Vision Acquisition Corp. Unit 20240529 0 11.38 11.38 11.38 11.38 0 11.38
NPABU.US New Providence Acquisition Corp. II Unit 20240529 0 11.39 13.19 11.31 11.8 24229 11.8 up up correct
NPCE.US NeuroPace Inc 20240529 0 6.66 7 6.65 6.74 166131 6.74 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240529 0 4.06 4.27 3.9 4 11516 4 down down correct
NRC.US National Research Corporation 20240529 0 29.87 30.45 28.48 28.59 61424 28.59 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240529 0 13.64 13.69 13.47 13.56 213070 13.56 down down correct
NRIM.US Northrim BanCorp Inc 20240529 0 54.42 54.42 53.8 54 8748 53.3963 down down correct
NRIX.US Nurix Therapeutics Inc 20240529 0 15.305 15.5 15.07 15.11 464032 15.11 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240529 0 16.8 16.8 16.8 16.8 0 16.8
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240529 0 17 17 17 17 0 17
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240529 0 17.03 17.03 17.03 17.03 0 17.03
NRXP.US NRx Pharmaceuticals Inc 20240529 0 3.84 4.03 3.7601 3.81 238786 3.81 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240529 0 0.095 0.095 0.08 0.09 14535 0.09 down down correct
NSIT.US Insight Enterprises Inc 20240529 0 204.37 205.71 194 195.99 446016 195.99 down down correct
NSPR.US InspireMD Inc 20240529 0 2.68 2.68 2.345 2.53 35238 2.53 down down correct
NSSC.US Napco Security Technologies Inc 20240529 0 51 51.88 50.01 50.36 374521 50.2586 down up incorrect
NSYS.US Nortech Systems Incorporated 20240529 0 12.02 12.02 11.33 11.64 5800 11.64 down up incorrect
NTAP.US NetApp Inc 20240529 0 116.48 118.06 116.38 117.5 2708741 117.5 up down incorrect
NTCT.US NetScout Systems Inc 20240529 0 20.29 20.62 20.29 20.31 270762 20.31 up down incorrect
NTES.US NetEase Inc 20240529 0 89.5 90.11 89.11 89.56 1696519 89.0891 up down incorrect
NTGR.US NETGEAR Inc 20240529 0 13.52 13.88 13.32 13.73 297560 13.73 up down incorrect
NTIC.US Northern Technologies International Corporation 20240529 0 17.74 18 17.5663 17.95 41741 17.95 up down incorrect
NTLA.US Intellia Therapeutics Inc 20240529 0 22.18 22.285 21.41 21.67 2722669 21.67 down up incorrect
NTNX.US Nutanix Inc 20240529 0 71 73.61 70.81 73.29 3989087 73.29 up down incorrect
NTRA.US Natera Inc 20240529 0 108.3 110.285 107.85 109.82 881547 109.82 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20240529 0 5.1 5.3 5.0201 5.25 35259 5.25 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20240529 0 1.27 1.33 1.1 1.2 5400 1.2 down up incorrect
NTRS.US Northern Trust Corporation 20240529 0 81.22 81.95 80.42 81.73 1255739 80.9893 up up correct
NTRSO.US Northern Trust Corporation 20240529 0 20.65 20.768 20.5 20.627 19100 20.627 down down correct
NTWK.US NetSol Technologies Inc 20240529 0 2.557 2.56 2.55 2.55 2436 2.55 down down correct
NURO.US NeuroMetrix Inc 20240529 0 3.8 4.01 3.73 3.73 6827 3.73 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240529 0 65.77 66.46 64.91 66.04 373959 66.04 up up correct
NUWE.US Nuwellis Inc 20240529 0 0.2668 0.295 0.255 0.283 1957091 0.283 up up correct
NUZE.US NuZee Inc 20240529 0 1.89 1.89 1.56 1.74 15192 1.74 down down correct
NVAX.US Novavax Inc 20240529 0 14.91 15.5858 14.8 15.11 9993751 15.11 up up correct
NVCR.US NovoCure Limited 20240529 0 21.61 22.28 21.45 22.01 1590411 22.01 up up correct
NVDA.US NVIDIA Corporation 20240529 0 1130.5 1154.92 1109.01 1148.25 557442000 114.8156 up up correct
NVEC.US NVE Corporation 20240529 0 75.62 76.69 74.384 75.21 14303 75.21 down down correct
NVEE.US NV5 Global Inc 20240529 0 92.52 94.47 91.395 91.44 115025 91.44 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240529 0 31.92 32.145 31.92 32.11 859500 32.11 up up correct
NVFY.US Nova LifeStyle Inc 20240529 0 1.89 1.9311 1.68 1.72 5963 1.72 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240529 0 216.54 217.88 215 215.99 131643 215.99 down down correct
NVNO.US enVVeno Medical Corp 20240529 0 4.896 5.1 4.82 4.94 40109 4.94 up up correct
NVOS.US Novo Integrated Sciences Inc 20240529 0 0.4589 0.4754 0.44 0.4575 729966 0.4575 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240529 0 3.6 3.62 3.48 3.61 2524201 3.61 up up correct
NVVE.US Nuvve Holding Corp 20240529 0 0.643 0.65 0.62 0.635 51200 0.635 down down correct
NVVEW.US Nuvve Holding Corp 20240529 0 0.0238 0.0238 0.021 0.021 4494 0.021 down down correct
NWBI.US Northwest Bancshares Inc 20240529 0 10.84 10.84 10.695 10.79 502589 10.79 down down correct
NWE.US NorthWestern Corporation 20240529 0 50.42 50.49 49.99 50.09 278738 50.09 down down correct
NWFL.US Norwood Financial Corp 20240529 0 24.52 24.58 24.52 24.58 6105 24.58 up up correct
NWL.US Newell Brands Inc 20240529 0 7.56 7.57 7.3 7.37 4094925 7.3009 down down correct
NWLI.US National Western Life Group Inc 20240529 0 488.02 489.625 488.02 489.1 13249 489.1 up up correct
NWPX.US Northwest Pipe Company 20240529 0 34.47 35.16 33.7261 34.63 27399 34.63 up up correct
NWS.US News Corporation 20240529 0 27.1 27.51 27.1 27.41 377216 27.41 up up correct
NWSA.US News Corporation 20240529 0 26.39 26.74 26.39 26.63 1887143 26.63 up up correct
NXPI.US NXP Semiconductors N.V 20240529 0 274.44 277.185 273.4 273.83 1696332 273.83 down down correct
NXST.US Nexstar Media Group Inc 20240529 0 156.06 157.335 154.5679 156.55 271588 156.55 up up correct
NXTC.US NextCure Inc 20240529 0 1.52 1.73 1.51 1.61 498706 1.61 up up correct
NXTP.US Nextplay Technologies Inc 20240529 0 0.0023 0.0023 0.0023 0.0023 423 0.0023
NYMT.US New York Mortgage Trust Inc 20240529 0 5.8 5.89 5.65 5.69 857439 5.69 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240529 0 19.78 19.86 19.76 19.81 9000 19.81 up up correct
NYMTM.US New York Mortgage Trust Inc 20240529 0 23.53 23.73 23.53 23.64 6000 23.64 up up correct
NYMTN.US New York Mortgage Trust Inc 20240529 0 21.395 21.425 21.295 21.425 1100 21.425 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240529 0 8.55 8.79 8.39 8.68 114300 8.68 up up correct
OB.US Outbrain Inc 20240529 0 4.64 4.77 4.64 4.73 98752 4.73 up up correct
OBLG.US Oblong Inc 20240529 0 0.1995 0.2448 0.1851 0.229 11245720 0.229 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240529 0 48.86 48.86 46.52 46.52 4900 46.2936 down down correct
OCAX.US OCA Acquisition Corp 20240529 0 11.3 12.1 11.07 11.14 11665 11.14 down down correct
OCAXU.US OCA Acquisition Corp 20240529 0 12 12 12 12 200 12
OCC.US Optical Cable Corporation 20240529 0 2.8499 2.85 2.805 2.85 2961 2.85 up up correct
OCCI.US OFS Credit Company Inc 20240529 0 7.5 7.52 7.4 7.41 76100 7.41 down down correct
OCCIO.US OFS Credit Company Inc 20240529 0 24.087 24.1 24.05 24.093 1300 24.093 up up correct
OCFC.US OceanFirst Financial Corp 20240529 0 14.7 14.7 14.3 14.35 515766 14.35 down down correct
OCFCP.US OceanFirst Financial Corp 20240529 0 24.72 24.72 24.63 24.63 1300 24.63 down down correct
OCG.US Oriental Culture Holding LTD 20240529 0 1.13 1.2101 1.05 1.06 50243 1.06 down down correct
OCGN.US Ocugen Inc 20240529 0 1.65 1.685 1.56 1.63 4495999 1.63 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240529 0 19.2 19.505 19.14 19.46 647265 19.46 up up correct
OCUL.US Ocular Therapeutix Inc 20240529 0 5.74 5.94 5.62 5.87 1484600 5.87 up up correct
OCUP.US Ocuphire Pharma Inc 20240529 0 1.67 1.73 1.65 1.705 93158 1.705 up up correct
OCX.US OncoCyte Corporation 20240529 0 2.63 2.69 2.5566 2.67 14436 2.67 up up correct
ODFL.US Old Dominion Freight Line Inc 20240529 0 171.22 173.1 170.56 171.3 2285300 171.0413 up up correct
ODP.US The ODP Corporation 20240529 0 38.77 39.09 37.61 37.72 451592 37.72 down down correct
OESX.US Orion Energy Systems Inc 20240529 0 0.9401 1.01 0.9401 0.97 20907 0.97 up up correct
OFED.US Oconee Federal Financial Corp 20240529 0 13 13 13 13 0 13
OFIX.US Orthofix Medical Inc 20240529 0 14.39 14.7 14.39 14.45 192678 14.45 up up correct
OFLX.US Omega Flex Inc 20240529 0 58.24 59.02 58.17 58.36 16200 58.36 up up correct
OFS.US OFS Capital Corporation 20240529 0 9.595 9.7 9.5 9.7 31187 9.7 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240529 0 22.05 22.05 22.05 22.05 0 22.05
OGI.US OrganiGram Holdings Inc 20240529 0 1.75 1.76 1.7 1.73 918028 1.73 down down correct
OKTA.US Okta Inc 20240529 0 95.02 97.16 94.7934 96.36 5162680 96.36 up up correct
OLB.US The OLB Group Inc 20240529 0 3.63 3.715 3.32 3.596 21959 3.596 down down correct
OLED.US Universal Display Corporation 20240529 0 178.15 179.55 175.119 175.45 273903 175.45 down down correct
OLK.US Olink Holding AB (publ) 20240529 0 24 24.08 23.88 24.03 82347 24.03 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240529 0 78.85 80.31 78.58 79.37 595721 79.37 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240529 0 9.16 9.66 9.04 9.65 1091260 9.65 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240529 0 1.53 1.58 1.5 1.52 1716899 1.52 down down correct
OM.US Outset Medical Inc 20240529 0 3.88 4.025 3.7412 3.8 1038655 3.8 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240529 0 79.04 79.75 76.45 79.19 58093 79.19 up up correct
OMCL.US Omnicell Inc 20240529 0 31.74 32.31 31.42 31.81 319965 31.81 up up correct
OMER.US Omeros Corporation 20240529 0 3.3 3.44 3.285 3.3 193598 3.3
OMEX.US Odyssey Marine Exploration Inc 20240529 0 4.7 4.74 4.56 4.67 94619 4.67 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240529 0 2.08 2.11 1.97 1.98 434339 1.98 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240529 0 0.373 0.385 0.3563 0.372 108013 0.372 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240529 0 0.38 0.38 0.35 0.35 16874 0.35 down up incorrect
ON.US ON Semiconductor Corporation 20240529 0 71.95 72.52 70.89 71.01 4961400 71.01 down up incorrect
ONB.US Old National Bancorp 20240529 0 16.5 16.525 16.305 16.42 1365800 16.2809 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20240529 0 9.27 9.27 9.11 9.11 986 9.11 down up incorrect
ONCY.US Oncolytics Biotech Inc 20240529 0 1.1 1.13 1.08 1.09 175038 1.09 down up incorrect
ONDS.US Ondas Holdings Inc 20240529 0 0.73 0.7458 0.702 0.717 120201 0.717 down up incorrect
ONEW.US OneWater Marine Inc 20240529 0 25.28 25.4598 24.5 24.52 47402 24.52 down up incorrect
ONVO.US Organovo Holdings Inc 20240529 0 1 1.02 0.96 0.97 117399 0.97 down up incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20240529 0 12.84 12.84 12.84 12.84 0 12.84
OPBK.US OP Bancorp 20240529 0 9.36 9.435 9.315 9.39 15018 9.39 up down incorrect
OPCH.US Option Care Health Inc 20240529 0 29.55 29.66 29.255 29.55 1180850 29.55
OPEN.US Opendoor Technologies Inc 20240529 0 2.15 2.17 2.06 2.06 14081410 2.06 down down correct
OPGN.US OpGen Inc 20240529 0 3.4 3.65 3.2601 3.5369 30296 3.5369 up up correct
OPHC.US OptimumBank Holdings Inc 20240529 0 4.4 4.4 4.3001 4.38 8520 4.38 down down correct
OPI.US Office Properties Income Trust 20240529 0 2.13 2.15 1.99 2.05 1112854 2.05 down down correct
OPINL.US Office Properties Income Trust 20240529 0 10.19 10.49 10.19 10.4 15500 10.4 up up correct
OPK.US OPKO Health Inc 20240529 0 1.34 1.4 1.32 1.37 5016046 1.37 up up correct
OPOF.US Old Point Financial Corporation 20240529 0 14.9 14.9 14.9 14.9 144 14.7586
OPRA.US Opera Limited 20240529 0 14.57 14.9599 14.46 14.78 543282 14.78 up up correct
OPRT.US Oportun Financial Corporation 20240529 0 3.3 3.36 3.24 3.35 72017 3.35 up up correct
OPRX.US OptimizeRx Corporation 20240529 0 12.44 12.51 11.84 12.15 104699 12.15 down down correct
OPT.US Opthea Limited 20240529 0 3.15 3.15 3 3 33603 3 down down correct
OPTN.US OptiNose Inc 20240529 0 1.15 1.16 1.06 1.07 720225 1.07 down down correct
ORGN.US Origin Materials Inc 20240529 0 1.03 1.25 0.97 1.15 3200486 1.15 up up correct
ORGNW.US Origin Materials Inc Warrant 20240529 0 0.056 0.06 0.0477 0.059 79081 0.059 up up correct
ORGO.US Organogenesis Holdings Inc 20240529 0 2.61 2.645 2.53 2.57 392874 2.57 down down correct
ORGS.US Orgenesis Inc 20240529 0 0.46 0.51 0.46 0.5 17081 0.5 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20240529 0 8.63 8.66 8.33 8.45 345742 8.45 down down correct
ORLY.US O'Reilly Automotive Inc 20240529 0 951.44 959.72 947.49 957.9 429100 957.9 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20240529 0 2.21 2.23 2.15 2.18 122268 2.18 down down correct
ORRF.US Orrstown Financial Services Inc 20240529 0 26.18 26.18 25.7 25.89 46102 25.89 down down correct
OSBC.US Old Second Bancorp Inc 20240529 0 14.06 14.06 13.84 13.98 168849 13.98 down down correct
OSIS.US OSI Systems Inc 20240529 0 137.88 139.535 134.55 134.73 77350 134.73 down down correct
OSPN.US OneSpan Inc 20240529 0 12.8 13.47 12.73 13.05 558893 13.05 up up correct
OSS.US One Stop Systems Inc 20240529 0 2.44 2.4524 2.19 2.27 29813 2.27 down down correct
OSUR.US OraSure Technologies Inc 20240529 0 4.78 4.8 4.5925 4.68 737255 4.68 down down correct
OSW.US OneSpaWorld Holdings Limited 20240529 0 14.95 15.09 14.86 14.95 361482 14.95
OTECU.US OceanTech Acquisitions I Corp. Units 20240529 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240529 0 29.51 29.81 29.37 29.54 669533 29.2839 up up correct
OTLK.US Outlook Therapeutics Inc 20240529 0 7.8 7.8 7.105 7.13 256835 7.13 down down correct
OTLY.US Oatly Group AB 20240529 0 1.07 1.1 1.04 1.06 1174587 1.06 down down correct
OTRK.US Ontrak Inc 20240529 0 0.254 0.255 0.24 0.241 277237 0.241 down down correct
OTRKP.US Ontrak Inc 20240529 0 0.3303 0.3303 0.3303 0.3303 2769 0.3303
OTTR.US Otter Tail Corporation 20240529 0 87.86 88.5 87.565 88.11 131358 88.11 up up correct
OUST.US WT 20240529 0 0.0575 0.0575 0.05 0.0534 23200 0.0534 down down correct
OVBC.US Ohio Valley Banc Corp 20240529 0 24.5 24.5 24.31 24.5 6974 24.5
OVID.US Ovid Therapeutics Inc 20240529 0 3.01 3.0699 3 3 120082 3 down down correct
OVLY.US Oak Valley Bancorp 20240529 0 24 24 23.82 23.82 5839 23.82 down down correct
OWSCX.US OWSCX 20240529 0 19.45 19.45 19.45 19.45 0 19.45
OXBR.US Oxbridge Re Holdings Limited 20240529 0 2.27 2.27 2.14 2.18 14150 2.18 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20240529 0 0.1399 0.1399 0.1399 0.1399 270 0.1399
OXLC.US Oxford Lane Capital Corp 20240529 0 5.38 5.39 5.36 5.36 2964100 5.36 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240529 0 23.62 23.772 23.58 23.772 5900 23.772 up up correct
OXLCM.US Oxford Lane Capital Corp 20240529 0 24.96 24.98 24.95 24.965 18600 24.965 up up correct
OXLCP.US Oxford Lane Capital Corp 20240529 0 23.552 23.57 23.52 23.54 7900 23.54 down down correct
OXSQ.US Oxford Square Capital Corp 20240529 0 3.07 3.07 3.04 3.06 224056 3.06 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240529 0 22.73 22.73 22.73 22.73 100 22.73
OXSQZ.US Oxford Square Capital Corp. 20240529 0 24.25 24.375 24.25 24.375 3000 24.375 up up correct
OZK.US Bank OZK 20240529 0 41.27 41.63 38.39 39.6 6962391 39.6 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240529 0 15.62 15.87 15.11 15.42 144700 15.42 down down correct
PAA.US Plains All American Pipeline L.P 20240529 0 16.88 16.89 16.67 16.75 1544835 16.75 down down correct
PAAS.US Pan American Silver Corp 20240529 0 22.28 22.4778 22.07 22.15 3330684 22.15 down down correct
PACB.US Pacific Biosciences of California Inc 20240529 0 1.82 1.89 1.71 1.82 7535344 1.82
PAGP.US Plains GP Holdings L.P 20240529 0 17.79 17.8 17.565 17.7 2539144 17.7 down down correct
PAHC.US Phibro Animal Health Corporation 20240529 0 17.99 18.16 17.68 18.15 94405 18.0241 up up correct
PALI.US Palisade Bio Inc 20240529 0 4.7 4.8 4.48 4.51 23783 4.51 down down correct
PALT.US Paltalk Inc. Common Stock 20240529 0 3.43 3.7 3.39 3.67 16165 3.67 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240529 0 7.95 8.31 7.9 8.08 279922 7.98 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240529 0 305.74 310.32 304.4 306.9 2635023 306.9 up up correct
PASG.US Passage Bio Inc 20240529 0 1.17 1.2325 1.1201 1.19 42853 1.19 up up correct
PATK.US Patrick Industries Inc 20240529 0 111.79 112.48 110.82 111.39 82418 110.8554 down down correct
PAVM.US PAVmed Inc 20240529 0 1.58 1.61 1.38 1.43 74897 1.43 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240529 0 0.0255 0.031 0.0255 0.031 3697 0.031 up up correct
PAX.US Patria Investments Limited 20240529 0 12.78 12.8 12.69 12.75 270674 12.75 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240529 0 5.91 6.085 5.91 5.99 2377707 5.99 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240529 0 0.3151 0.32 0.3001 0.3001 2350 0.3001 down down correct
PAYS.US PaySign Inc 20240529 0 4.66 4.71 4.51 4.56 147592 4.56 down down correct
PAYX.US Paychex Inc 20240529 0 119.31 120.635 118.69 118.75 1327689 118.75 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240529 0 12.89 12.89 12.85 12.85 1040 12.85 down down correct
PBFS.US Pioneer Bancorp Inc 20240529 0 9.87 10 9.8601 9.9 15538 9.9 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20240529 0 12.6 12.6 12.6 12.6 276 12.6
PBLA.US Panbela Therapeutics Inc 20240529 0 0.4397 0.4397 0.3801 0.398 12358 0.398 down up incorrect
PBPB.US Potbelly Corporation 20240529 0 8.93 8.98 8.65 8.73 318931 8.73 down up incorrect
PBYI.US Puma Biotechnology Inc 20240529 0 3.99 4.04 3.88 3.88 206406 3.88 down up incorrect
PCAR.US PACCAR Inc 20240529 0 106.99 107.22 104.95 105.24 2122773 105.24 down down correct
PCB.US PCB Bancorp 20240529 0 14.79 15.02 14.79 14.86 34400 14.86 up up correct
PCH.US PotlatchDeltic Corporation 20240529 0 42.34 42.34 41.92 42.07 236163 41.6261 down down correct
PCRX.US Pacira BioSciences Inc 20240529 0 29.74 29.74 28.91 29.26 583473 29.26 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240529 0 1.76 1.8464 1.7 1.72 16074 1.72 down down correct
PCT.US PureCycle Technologies Inc 20240529 0 5.02 5.155 4.89 4.96 2146604 4.96 down down correct
PCTTU.US PureCycle Technologies Inc 20240529 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240529 0 1.179 1.3 1.13 1.3 12709 1.3 up up correct
PCTY.US Paylocity Holding Corporation 20240529 0 150.21 152.3706 148.36 148.49 628384 148.49 down up incorrect
PCVX.US Vaxcyte Inc 20240529 0 67.66 68.335 67.21 67.92 362562 67.92 up down incorrect
PCYO.US Pure Cycle Corporation 20240529 0 9.25 9.35 9.07 9.13 43141 9.13 down up incorrect
PDCO.US Patterson Companies Inc 20240529 0 23.71 24.04 23.6577 24.01 618324 24.01 up up correct
PDD.US Pinduoduo Inc 20240529 0 146.49 154.28 145.4 151.27 12598300 151.27 up up correct
PDEX.US Pro 20240529 0 19.5 19.5 19.05 19.25 4794 19.25 down down correct
PDFS.US PDF Solutions Inc 20240529 0 35.15 35.96 35.15 35.89 116049 35.89 up up correct
PDLB.US PDL Community Bancorp 20240529 0 8.98 9.2 8.98 9.08 69633 9.08 up up correct
PDSB.US PDS Biotechnology Corporation 20240529 0 3.05 3.08 2.92 2.96 461260 2.96 down down correct
PDSKX.US PDSKX 20240529 0 25.39 25.39 25.39 25.39 0 25.39
PDSRX.US PDSRX 20240529 0 25.27 25.27 25.27 25.27 0 25.27
PDSYX.US PDSYX 20240529 0 25.65 25.65 25.65 25.65 0 25.65
PEB.US PH 20240529 0 18.46 18.46 18.46 18.46 587 18.46
PEBK.US Peoples Bancorp of North Carolina Inc 20240529 0 29.8 29.98 29.03 29.74 14474 29.5533 down down correct
PEBO.US Peoples Bancorp Inc 20240529 0 28.6 28.63 28.24 28.53 87417 28.53 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240529 0 30.9 31.02 30.62 30.93 529787 30.93 up up correct
PEGA.US Pegasystems Inc 20240529 0 58.69 59.97 58.14 59.42 576649 59.42 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240529 0 8.35 8.35 8.35 8.35 0 8.35
PENN.US Penn National Gaming Inc 20240529 0 14.88 15.045 14.55 14.98 3754060 14.98 up up correct
PEP.US PepsiCo Inc 20240529 0 172.43 173.18 170.72 171.15 5352113 169.811 down down correct
PERI.US Perion Network Ltd 20240529 0 11.97 12.27 11.84 12.24 396241 12.24 up up correct
PESI.US Perma 20240529 0 10.14 10.5444 10.14 10.41 64574 10.41 up up correct
PETQ.US PetIQ Inc 20240529 0 19.55 20.12 19.42 19.96 239325 19.96 up up correct
PETS.US PetMed Express Inc 20240529 0 4.21 4.29 4.08 4.08 311970 4.08 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240529 0 0.651 0.72 0.6205 0.6205 6631 0.6205 down down correct
PETZ.US TDH Holdings Inc 20240529 0 1.18 1.2299 1.1221 1.145 15930 1.145 down down correct
PFALX.US PFALX 20240529 0 6.92 6.92 6.92 6.92 0 6.92
PFBC.US Preferred Bank 20240529 0 74.28 74.815 73.7 74.71 80483 74.71 up up correct
PFC.US Premier Financial Corp 20240529 0 19.47 19.83 19.1 19.24 81889 19.24 down down correct
PFFLX.US PFFLX 20240529 0 6.92 6.92 6.92 6.92 0 6.92
PFG.US Principal Financial Group Inc 20240529 0 80.26 80.66 79.81 80.37 679095 79.6745 up up correct
PFIE.US Profire Energy Inc 20240529 0 1.55 1.57 1.5 1.55 395959 1.55
PFIS.US Peoples Financial Services Corp 20240529 0 39.58 39.58 38.15 38.28 9299 37.8803 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240529 0 6.92 6.92 6.92 6.92 0 6.92
PFLT.US PennantPark Floating Rate Capital Ltd 20240529 0 11.18 11.295 11.13 11.25 370955 11.25 up up correct
PFMT.US Performant Financial Corporation 20240529 0 3.11 3.16 3.03 3.06 183989 3.06 down down correct
PFTA.US Portage Fintech Acquisition Corp 20240529 0 10.815 10.82 10.815 10.82 123388 10.82 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240529 0 10.73 10.73 10.73 10.73 900 10.73
PFX.US Phenixfin Corporation 20240529 0 44.775 44.825 44.775 44.825 376 44.825 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240529 0 22.24 22.24 22.24 22.24 100 22.24
PGC.US Peapack 20240529 0 21.45 21.52 20.63 20.73 210891 20.73 down down correct
PGEN.US Precigen Inc 20240529 0 1.34 1.36 1.3 1.3 581076 1.3 down down correct
PGNY.US Progyny Inc 20240529 0 26.35 26.45 25.625 26.3 2006723 26.3 down down correct
PHAR.US Pharming Group NV 20240529 0 9.05 9.3 8.7783 9.28 3444 9.28 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20240529 0 10.09 10.25 9.84 10.08 381551 10.08 down down correct
PHIO.US Phio Pharmaceuticals Corp 20240529 0 0.7501 0.78 0.73 0.7489 12175 0.7489 down down correct
PHUN.US Phunware Inc 20240529 0 6.71 6.9 6.57 6.88 160600 6.88 up up correct
PHVS.US Pharvaris N.V 20240529 0 19.26 19.58 19.1 19.4 5910 19.4 up down incorrect
PI.US Impinj Inc 20240529 0 155 162.7153 153.67 160.84 397585 160.84 up down incorrect
PIIVX.US PIIVX 20240529 0 40.28 40.28 40.28 40.28 0 40.28
PINC.US Premier Inc 20240529 0 18.8 18.915 18.67 18.71 1308732 18.5026 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20240529 0 9.86 9.8878 9.31 9.6 7970 9.6 down up incorrect
PIXY.US ShiftPixy Inc 20240529 0 1.76 1.775 1.61 1.66 52879 1.66 down up incorrect
PKBK.US Parke Bancorp Inc 20240529 0 16.23 16.245 15.65 15.67 44866 15.67 down up incorrect
PKOH.US Park 20240529 0 25.45 25.7824 25.45 25.54 14937 25.54 up down incorrect
PLAB.US Photronics Inc 20240529 0 27.07 27.39 26.68 26.72 741190 26.72 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240529 0 47.8 48.83 47.285 47.86 857297 47.86 up down incorrect
PLBC.US Plumas Bancorp 20240529 0 34.92 34.92 34.53 34.53 4000 34.53 down up incorrect
PLBY.US PLBY Group Inc 20240529 0 0.89 0.8999 0.86 0.8895 116919 0.8895 down up incorrect
PLCE.US The Children's Place Inc 20240529 0 13.23 14.6096 12.89 12.91 1132215 12.91 down up incorrect
PLL.US Piedmont Lithium Inc 20240529 0 13.5 13.76 13.11 13.57 505957 13.57 up down incorrect
PLMI.US Plum Acquisition Corp. I 20240529 0 11.19 11.19 11.19 11.19 437 11.19
PLMIU.US Plum Acquisition Corp. I 20240529 0 10.75 10.75 10.75 10.75 100 10.75
PLMR.US Palomar Holdings Inc 20240529 0 82.29 86.07 81.75 84.34 241031 84.34 up down incorrect
PLPC.US Preformed Line Products Company 20240529 0 128.47 128.865 127.82 128.09 12879 128.09 down down correct
PLRX.US Pliant Therapeutics Inc 20240529 0 12.67 12.86 12.45 12.62 352811 12.62 down down correct
PLSE.US Pulse Biosciences Inc 20240529 0 12.74 13.74 12.26 12.62 434190 12.62 down down correct
PLTK.US Playtika Holding Corp 20240529 0 8.47 8.62 8.415 8.6 889526 8.6 up up correct
PLUG.US Plug Power Inc 20240529 0 3.17 3.27 3.11 3.2 24803721 3.2 up up correct
PLUS.US ePlus inc 20240529 0 73.93 75.39 73.84 73.95 180150 73.95 up up correct
PLXS.US Plexus Corp 20240529 0 111.13 111.44 109.77 110.15 83196 110.15 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240529 0 8.43 8.47 8.29 8.35 817523 8.35 down down correct
PMAAX.US PMAAX 20240529 0 10.16 10.16 10.16 10.16 0 10.16
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240529 0 1.99 2.07 1.76 1.98 43855 1.98 down down correct
PMD.US Psychemedics Corporation 20240529 0 2.56 2.5958 2.525 2.53 16083 2.53 down down correct
PMFLX.US PMFLX 20240529 0 10.16 10.16 10.16 10.16 0 10.16
PMGM.US Priveterra Acquisition Corp 20240529 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240529 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240529 0 19.43 19.5 19.29 19.49 61469 19.0677 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240529 0 26.57 29.32 26.35 28.27 49346 28.27 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240529 0 1.98 1.98 1.79 1.8 302592 1.8 down down correct
PNBK.US Patriot National Bancorp Inc 20240529 0 2.0769 2.16 2.0769 2.13 2019 2.13 up up correct
PNFP.US Pinnacle Financial Partners Inc 20240529 0 77.36 77.36 76.02 76.58 340432 76.58 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240529 0 23.43 23.43 23.075 23.26 9100 23.26 down down correct
PNNT.US PennantPark Investment Corporation 20240529 0 7.35 7.385 7.3308 7.36 182638 7.36 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240529 0 119.94 120.4568 108 109.54 3816 109.54 down down correct
PNTG.US The Pennant Group Inc 20240529 0 23.76 24.09 23.18 23.19 208268 23.19 down down correct
POAI.US Predictive Oncology Inc 20240529 0 1.79 1.97 1.68 1.93 2189254 1.93 up up correct
PODD.US Insulet Corporation 20240529 0 175.61 177.5665 171.61 172.25 618372 172.25 down down correct
POLA.US Polar Power Inc 20240529 0 0.46 0.475 0.45 0.4501 68907 0.4501 down down correct
POOL.US Pool Corporation 20240529 0 354.98 357.34 350.71 351.14 454228 351.14 down down correct
POWI.US Power Integrations Inc 20240529 0 75.59 76.03 74.74 75.08 285681 74.8815 down down correct
POWL.US Powell Industries Inc 20240529 0 202.14 206.54 197.3605 204.62 252569 204.62 up up correct
POWW.US AMMO Inc 20240529 0 2.43 2.5 2.43 2.45 241190 2.45 up up correct
POWWP.US AMMO Inc 20240529 0 26.8 26.8 26.762 26.785 3300 26.2258 down down correct
PPBI.US Pacific Premier Bancorp Inc 20240529 0 21.38 21.43 21.13 21.4 534213 21.4 up up correct
PPBT.US Purple Biotech Ltd 20240529 0 0.76 0.819 0.74 0.78 122802 0.78 up up correct
PPC.US Pilgrim's Pride Corporation 20240529 0 36.02 36.63 35.96 36.41 636244 36.41 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240529 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240529 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240529 0 9 9.14 8.9 9.035 28959 9.035 up up correct
PPSI.US Pioneer Power Solutions Inc 20240529 0 4.19 4.215 4.07 4.17 79615 4.17 down down correct
PPTA.US Midas Gold Corp. 20240529 0 6.27 6.27 6.1 6.14 59683 6.14 down down correct
PRAA.US PRA Group Inc 20240529 0 21.54 21.88 21.49 21.57 124161 21.57 up up correct
PRAX.US Praxis Precision Medicines Inc 20240529 0 44.44 46.62 44.21 46.12 166834 46.12 up up correct
PRCH.US Porch Group Inc 20240529 0 2.17 2.2 2.06 2.09 1903805 2.09 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240529 0 63.71 65.15 62.71 64.1 687876 64.1 up up correct
PRDEX.US PREDEX Funds 20240529 0 23.85 23.85 23.85 23.85 0 23.5966
PRDO.US Perdoceo Education Corporation 20240529 0 23.38 23.51 22.81 22.85 353823 22.74 down down correct
PRFT.US Perficient Inc 20240529 0 73.75 73.945 73.74 73.81 262840 73.81 up up correct
PRFX.US PainReform Ltd 20240529 0 0.67 0.75 0.67 0.7 34213 0.7 up up correct
PRGS.US Progress Software Corporation 20240529 0 49.4 50.17 48.995 49.71 745507 49.5382 up up correct
PRIM.US Primoris Services Corporation 20240529 0 54 55.17 53.77 54.32 541973 54.32 up up correct
PRIVX.US Sharespost 100 Fund 20240529 0 39.6 39.6 39.6 39.6 0 39.6
PRLD.US Prelude Therapeutics Incorporated 20240529 0 3.72 3.95 3.32 3.32 73018 3.32 down down correct
PRLVX.US PRLVX 20240529 0 38.95 38.95 38.95 38.95 0 38.95
PROC.US Procaps Group S.A. Ordinary Shares 20240529 0 2.75 2.76 2.75 2.76 2300 2.76 up up correct
PROCW.US Procaps Group S.A. Warrants 20240529 0 0.038 0.0402 0.038 0.0402 4460 0.0402 up up correct
PROF.US Profound Medical Corp 20240529 0 7.35 7.5472 7.26 7.33 27398 7.33 down down correct
PRPH.US ProPhase Labs Inc 20240529 0 5.03 5.15 4.98 5.15 50377 5.15 up up correct
PRPL.US Purple Innovation Inc 20240529 0 1.18 1.268 1.14 1.22 383006 1.22 up up correct
PRPO.US Precipio Inc 20240529 0 5.85 5.98 5.65 5.98 3923 5.98 up up correct
PRQR.US ProQR Therapeutics N.V 20240529 0 1.84 1.89 1.808 1.83 90679 1.83 down down correct
PRTA.US Prothena Corporation plc 20240529 0 19.52 20.1399 19.52 19.68 454687 19.68 up up correct
PRTC.US PureTech Health plc 20240529 0 29.25 29.25 29.25 29.25 100 29.25
PRTG.US Portage Biotech Inc 20240529 0 0.271 0.31 0.2401 0.256 884715 0.256 down down correct
PRTH.US Priority Technology Holdings Inc 20240529 0 4.98 5.05 4.8664 4.94 61973 4.94 down down correct
PRTS.US CarParts.com Inc 20240529 0 1.16 1.16 1.06 1.06 654840 1.06 down down correct
PRVA.US Privia Health Group Inc 20240529 0 16.84 16.86 16.38 16.4 781101 16.4 down down correct
PSA.US PQ 20240529 0 17.25 17.25 17.021 17.12 13755 17.12 down down correct
PSEC.US Prospect Capital Corporation 20240529 0 5.57 5.62 5.57 5.58 1296878 5.58 up up correct
PSHG.US Performance Shipping Inc 20240529 0 2.47 2.49 2.24 2.31 200500 2.31 down down correct
PSMT.US PriceSmart Inc 20240529 0 82.34 83.72 82.02 82.1 84766 82.1 down down correct
PSNL.US Personalis Inc 20240529 0 1.26 1.32 1.26 1.305 98543 1.305 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240529 0 18.2 18.2 18.2 18.2 0 18.2
PSTV.US Plus Therapeutics Inc 20240529 0 2.242 2.242 2.09 2.12 12902 2.12 down down correct
PSTX.US Poseida Therapeutics Inc 20240529 0 2.79 2.905 2.75 2.88 204175 2.88 up up correct
PT.US Pintec Technology Holdings Limited 20240529 0 1.11 1.14 1.1 1.11 54735 1.11
PTC.US PTC Inc 20240529 0 178.07 178.88 176.59 177.31 661053 177.31 down down correct
PTCT.US PTC Therapeutics Inc 20240529 0 35.73 36.4932 34.8 35.03 786455 35.03 down down correct
PTDEX.US PREDEX 20240529 0 23.94 23.94 23.94 23.94 0 23.6856
PTEN.US Patterson 20240529 0 10.9 10.955 10.54 10.56 7669586 10.4833 down down correct
PTGX.US Protagonist Therapeutics Inc 20240529 0 29.35 29.935 27.85 27.87 690925 27.87 down down correct
PTIX.US Protagenic Therapeutics Inc 20240529 0 1.63 1.64 1.375 1.469 16330 1.469 down down correct
PTIXW.US Protagenic Therapeutics Inc 20240529 0 0.026 0.026 0.026 0.026 3700 0.026
PTLO.US Portillo's Inc. Class A Common Stock 20240529 0 9.95 9.98 9.715 9.89 1021772 9.89 down down correct
PTMN.US Portman Ridge Finance Corporation 20240529 0 19.69 19.69 19.34 19.4 19306 19.4 down down correct
PTON.US Peloton Interactive Inc 20240529 0 2.93 3.16 2.91 3.14 16705189 3.14 up up correct
PTPI.US Petros Pharmaceuticals Inc 20240529 0 0.64 0.68 0.615 0.6161 254602 0.6161 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240529 0 15.67 16.7 15.67 16.47 15046 16.47 up up correct
PTVE.US Pactiv Evergreen Inc 20240529 0 12.12 12.32 12.07 12.29 295973 12.1887 up up correct
PUBM.US PubMatic Inc 20240529 0 23.3 24.0365 23.11 23.58 333196 23.58 up up correct
PUCK.US Goal Acquisitions Corp 20240529 0 10.2 10.2 10.2 10.2 0 10.2
PUCKU.US Goal Acquisitions Corp 20240529 0 10.45 10.45 10.45 10.45 0 10.45
PUCKW.US Goal Acquisitions Corp 20240529 0 0.0085 0.0129 0.0085 0.0129 665 0.0129 up up correct
PULM.US Pulmatrix Inc 20240529 0 1.84 1.94 1.72 1.8772 31139 1.8772 up up correct
PVBC.US Provident Bancorp Inc 20240529 0 9.34 9.37 9.2 9.25 35029 9.25 down down correct
PWDEX.US PREDEX 20240529 0 23.94 23.94 23.94 23.94 0 23.6855
PWFL.US PowerFleet Inc 20240529 0 5.37 5.43 5.29 5.4 575148 5.4 up up correct
PWOD.US Penns Woods Bancorp Inc 20240529 0 19.62 19.81 19.04 19.35 52626 19.35 down down correct
PWP.US Perella Weinberg Partners 20240529 0 15.65 15.75 15.47 15.47 252500 15.47 down down correct
PXLW.US Pixelworks Inc 20240529 0 1 1.04 0.98 0.99 496744 0.99 down down correct
PXS.US Pyxis Tankers Inc 20240529 0 5.06 5.18 5.06 5.13 5172 5.13 up up correct
PXSAP.US Pyxis Tankers Inc 20240529 0 24.94 24.95 24.885 24.95 1600 24.95 up up correct
PXSAW.US Pyxis Tankers Inc 20240529 0 1.12 1.1701 1.0899 1.0899 2368 1.0899 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20240529 0 13.1 13.2 12.855 12.89 777677 12.89 down down correct
PYPD.US PolyPid Ltd 20240529 0 4.49 4.49 4.49 4.49 100 4.49
PYPL.US PayPal Holdings Inc 20240529 0 61.23 61.59 60.85 61.05 8142800 61.05 down down correct
PYXS.US Pyxis Oncology Inc. 20240529 0 3.66 3.84 3.615 3.8 204254 3.8 up up correct
PZZA.US Papa John's International Inc 20240529 0 46.78 48.205 46.5 47.69 974113 47.69 up up correct
QCOM.US QUALCOMM Incorporated 20240529 0 208.65 210.66 206.7 208.26 12552520 207.41 down down correct
QCRH.US QCR Holdings Inc 20240529 0 56.48 56.48 55.37 55.44 34165 55.44 down down correct
QDEL.US Quidel Corporation 20240529 0 43.65 43.97 42.84 43.71 637003 43.71 up up correct
QFIN.US 360 DigiTech Inc 20240529 0 19.5 20.1 19.281 19.94 942129 19.94 up up correct
QH.US Quhuo Limited 20240529 0 0.5341 0.553 0.5203 0.54 85528 0.54 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240529 0 3.28 3.35 3.24 3.31 262490 3.31 up up correct
QIWI.US QIWI plc 20240529 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240529 0 0.285 0.285 0.275 0.2797 79988 0.2797 down up incorrect
QLI.US Qilian International Holding Group Limited 20240529 0 0.6834 0.8605 0.6834 0.7454 9358 0.7454 up down incorrect
QLYS.US Qualys Inc 20240529 0 141.46 142.79 140.34 141.05 413786 141.05 down up incorrect
QMCO.US Quantum Corporation 20240529 0 0.428 0.4592 0.42 0.4488 103547 0.4488 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240529 0 0.725 0.7599 0.68 0.7 66882 0.7 down up incorrect
QNST.US QuinStreet Inc 20240529 0 18.02 18.32 18.01 18.07 221298 18.07 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240529 0 23.97 24.13 23.92 24 72700 24 up down incorrect
QRHC.US Quest Resource Holding Corporation 20240529 0 9.2 9.31 8.93 9.09 32683 9.09 down up incorrect
QRTEA.US Qurate Retail Inc 20240529 0 0.709 0.76 0.7 0.7365 5351030 0.7365 up down incorrect
QRTEB.US Qurate Retail Inc 20240529 0 3.93 3.93 3.9 3.9 1045 3.9 down up incorrect
QRTEP.US Qurate Retail Inc 20240529 0 50.24 50.55 49.8 50.2 78200 48.196 down up incorrect
QRVO.US Qorvo Inc 20240529 0 96 97.33 96 96.28 1099400 96.28 up down incorrect
QSI.US Quantum 20240529 0 1.56 1.585 1.53 1.57 446111 1.57 up down incorrect
QSIAW.US Quantum 20240529 0 0.1801 0.1801 0.18 0.18 1729 0.18 down up incorrect
QTRX.US Quanterix Corporation 20240529 0 16.12 16.43 15.85 16.18 358359 16.18 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20240529 0 0.72 0.728 0.711 0.7279 688120 0.7279 up down incorrect
QUIK.US QuickLogic Corporation 20240529 0 13.08 13.68 12.89 13.38 240111 13.38 up up correct
QURE.US uniQure N.V 20240529 0 4.72 4.79 4.515 4.65 822703 4.65 down down correct
RAIL.US FreightCar America Inc 20240529 0 3.72 3.7953 3.6 3.79 18265 3.79 up up correct
RAND.US Rand Capital Corporation 20240529 0 15.11 15.5 15.0001 15.5 6623 15.2104 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240529 0 4.69 5 4.61 5 65683 5 up up correct
RAPT.US RAPT Therapeutics Inc 20240529 0 4.03 4.17 3.88 3.95 595766 3.95 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240529 0 38.8 39.27 38.02 38.14 532826 38.14 down down correct
RAVE.US RAVE Restaurant Group Inc 20240529 0 1.905 1.95 1.83 1.87 22839 1.87 down down correct
RBB.US RBB Bancorp 20240529 0 18.37 18.4 18.23 18.23 35553 18.23 down down correct
RBBN.US Ribbon Communications Inc 20240529 0 3.11 3.21 3.11 3.14 199458 3.14 up up correct
RBCAA.US Republic Bancorp Inc 20240529 0 50.94 50.94 49.3278 50.03 16640 50.03 down down correct
RBCN.US Rubicon Technology Inc 20240529 0 0.73 0.73 0.73 0.73 3700 0.73
RBKB.US Rhinebeck Bancorp Inc 20240529 0 7.98 7.98 7.98 7.98 167 7.98
RCAT.US Red Cat Holdings Inc 20240529 0 0.99 1.02 0.99 1 112567 1 up up correct
RCEL.US AVITA Medical Inc 20240529 0 8.76 8.98 8.7 8.81 275466 8.81 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240529 0 9.9 9.9 9.9 9.9 0 9.9
RCICX.US Resource Credit Income Fund Class C 20240529 0 10 10 10 10 0 10
RCIIX.US Resource Credit Income Fund Class I Shar 20240529 0 9.92 9.92 9.92 9.92 0 9.92
RCILX.US RCILX 20240529 0 9.9 9.9 9.9 9.9 0 9.9
RCIWX.US Resource Credit Income Fund Class W Shar 20240529 0 9.89 9.89 9.89 9.89 0 9.89
RCKT.US Rocket Pharmaceuticals Inc 20240529 0 20.71 21.03 20.175 20.66 908061 20.66 down down correct
RCKY.US Rocky Brands Inc 20240529 0 35.02 36.795 34.87 35.55 68602 35.4087 up up correct
RCM.US R1 RCM Inc 20240529 0 12.59 12.89 12.491 12.88 1231534 12.88 up up correct
RCMT.US RCM Technologies Inc 20240529 0 19.84 20.39 19.63 20 43623 20 up up correct
RCON.US Recon Technology Ltd 20240529 0 1.475 1.535 1.45 1.46 14763 1.46 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240529 0 1.73 1.84 1.7 1.71 16673 1.71 down down correct
RDCM.US RADCOM Ltd 20240529 0 9.17 9.25 9.08 9.15 17373 9.15 down down correct
RDFN.US Redfin Corporation 20240529 0 5.95 6.08 5.915 5.93 2805586 5.93 down down correct
RDHL.US RedHill Biopharma Ltd 20240529 0 0.4565 0.4624 0.44 0.455 131231 0.455 down down correct
RDI.US Reading International Inc 20240529 0 1.61 1.61 1.57 1.57 2812 1.57 down down correct
RDIB.US Reading International Inc 20240529 0 14.76 15.5 14.41 15.5 3735 15.5 up up correct
RDNT.US RadNet Inc 20240529 0 58.5 59.83 57.2439 59.34 364185 59.34 up up correct
RDUS.US Radius Health Inc 20240529 0 17.59 17.72 16.57 16.66 207220 16.66 down up incorrect
RDVT.US Red Violet Inc 20240529 0 21.27 21.36 20.65 20.65 29496 20.65 down up incorrect
RDWR.US Radware Ltd 20240529 0 19.85 20.01 19.77 19.94 201327 19.94 up down incorrect
REAL.US The RealReal Inc 20240529 0 3.99 4.38 3.99 4.21 2075366 4.21 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20240529 0 4.71 4.84 4.555 4.67 555541 4.67 down up incorrect
REE.US REE Automotive Ltd. 20240529 0 4.75 4.941 4.6 4.7 26900 4.7 down up incorrect
REED.US Reed's Inc 20240529 0 1.43 1.53 1.43 1.48 600 1.48 up down incorrect
REFR.US Research Frontiers Incorporated 20240529 0 2.18 2.18 2.07 2.1 34455 2.1 down up incorrect
REG.US Regency Centers Corporation 20240529 0 58.3 58.73 58.19 58.69 944561 58.69 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20240529 0 970 971.24 958.64 966.49 346700 966.49 down up incorrect
REKR.US Rekor Systems Inc 20240529 0 1.6 1.7 1.55 1.68 1112108 1.68 up down incorrect
RELI.US Reliance Global Group Inc 20240529 0 0.2352 0.2445 0.2325 0.2355 550385 0.2355 up down incorrect
RELIW.US Reliance Global Group Inc 20240529 0 0.057 0.0903 0.0468 0.0468 21842 0.0468 down up incorrect
RELL.US Richardson Electronics Ltd 20240529 0 11.45 11.53 11.268 11.28 83520 11.28 down down correct
RELY.US Remitly Global Inc. Common Stock 20240529 0 13.28 13.38 13.12 13.26 2399986 13.26 down down correct
REPL.US Replimune Group Inc 20240529 0 5.07 5.12 4.92 5.01 1244285 5.01 down down correct
RETO.US ReTo Eco 20240529 0 1.68 1.8608 1.68 1.71 4120 1.71 up up correct
REYN.US Reynolds Consumer Products Inc 20240529 0 27.65 27.67 27.38 27.47 289987 27.47 down down correct
RFIL.US RF Industries Ltd 20240529 0 3.15 3.17 3.15 3.1659 1831 3.1659 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240529 0 4.7 4.7 4.51 4.7 1114 4.7
RGCO.US RGC Resources Inc 20240529 0 20.58 20.58 19.95 20.02 10223 20.02 down down correct
RGEN.US Repligen Corporation 20240529 0 153.84 155.295 150.76 152.06 479772 152.06 down down correct
RGLD.US Royal Gold Inc 20240529 0 129.77 130.7637 128.17 128.25 226353 128.25 down down correct
RGLS.US Regulus Therapeutics Inc 20240529 0 2 2.16 2 2.13 353592 2.13 up down incorrect
RGNX.US REGENXBIO Inc 20240529 0 14.72 14.82 14.08 14.11 328943 14.11 down up incorrect
RGP.US Resources Connection Inc 20240529 0 11.06 11.18 10.86 10.91 214272 10.91 down up incorrect
RIBT.US RiceBran Technologies 20240529 0 0.15 0.16 0.15 0.16 11200 0.16 up down incorrect
RICK.US RCI Hospitality Holdings Inc 20240529 0 47.01 47.22 45.68 45.68 69920 45.68 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20240529 0 0.93 0.9437 0.9101 0.9174 1468258 0.9174 down up incorrect
RILY.US B. Riley Financial Inc 20240529 0 27.75 27.7751 26.31 26.69 710217 26.69 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240529 0 21.545 21.689 21.29 21.5 6600 21.5 down up incorrect
RILYM.US RILYM 20240529 0 24.5 24.56 24.345 24.4 15100 24.4 down up incorrect
RILYN.US B. Riley Financial Inc 20240529 0 21.18 21.188 20.075 20.261 41200 20.261 down up incorrect
RILYP.US B. Riley Financial Inc 20240529 0 19.78 20 19.75 19.9 11000 19.9 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240529 0 18.149 18.149 17.8 18.128 19100 18.128 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240529 0 16.74 16.74 16.22 16.29 50800 16.29 down up incorrect
RIOT.US Riot Blockchain Inc 20240529 0 10.265 10.43 9.9838 10 14135010 10 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240529 0 10.22 10.35 9.97 10.22 19353801 10.22
RKDA.US Arcadia Biosciences Inc 20240529 0 3.2 3.24 3.0276 3.14 13487 3.14 down down correct
RKLB.US Rocket Lab USA Inc. 20240529 0 4.31 4.32 4.15 4.18 6190245 4.18 down down correct
RLAY.US Relay Therapeutics Inc 20240529 0 6.59 6.62 6.14 6.19 1342867 6.19 down down correct
RLMD.US Relmada Therapeutics Inc 20240529 0 2.91 3 2.9 2.93 26454 2.93 up up correct
RLYB.US Rallybio Corporation Common Stock 20240529 0 1.58 1.58 1.44 1.47 275224 1.47 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240529 0 11.584 12.3499 11.584 11.68 5494 11.54 up up correct
RMBL.US RumbleON Inc 20240529 0 5.5 5.61 5.38 5.56 110861 5.56 up up correct
RMBS.US Rambus Inc 20240529 0 55.14 55.98 54.94 55.04 1051676 55.04 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240529 0 2.95 2.99 2.9 2.9 4259 2.9 down down correct
RMGC.US RMG Acquisition Corp. III 20240529 0 9.75 9.75 9.75 9.75 0 9.75
RMGCU.US RMG Acquisition Corp. III 20240529 0 9.4 9.4 9.4 9.4 0 9.4
RMNI.US Rimini Street Inc 20240529 0 2.6 2.6199 2.46 2.46 195448 2.46 down down correct
RMR.US The RMR Group Inc 20240529 0 23 23.09 22.78 22.78 60715 22.78 down down correct
RMTI.US Rockwell Medical Inc 20240529 0 1.76 1.8 1.73 1.8 99045 1.8 up up correct
RNA.US Avidity Biosciences Inc 20240529 0 25.76 27.0997 25.55 26.61 794013 26.61 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240529 0 1.72 1.86 1.27 1.45 2445169 1.45 down down correct
RNLX.US Renalytix Plc 20240529 0 0.4206 0.439 0.3911 0.4047 186104 0.4047 down down correct
RNST.US Renasant Corporation 20240529 0 29.05 29.325 28.95 29.2 148114 29.2 up up correct
RNW.US Renew Energy Global PLC 20240529 0 5.9 5.95 5.82 5.9 506700 5.9
RNWWW.US ReNew Energy Global plc Warrant 20240529 0 0.358 0.498 0.345 0.45 1100 0.45 up up correct
RNXT.US RenovoRx Inc. Common Stock 20240529 0 1.21 1.2699 1.19 1.23 11859 1.23 up up correct
ROAD.US Construction Partners Inc 20240529 0 60.01 60.63 59.05 59.48 279929 59.48 down down correct
ROCK.US Gibraltar Industries Inc 20240529 0 72.08 73.03 71.935 72.83 156230 72.83 up up correct
ROIC.US Retail Opportunity Investments Corp 20240529 0 11.99 12 11.87 11.96 672711 11.96 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240529 0 11.12 11.16 10.71 10.73 9580882 10.73 down down correct
ROKU.US Roku Inc 20240529 0 55.64 56.6 55.01 56.48 2481943 56.48 up up correct
ROOT.US Root Inc 20240529 0 55.41 57.0726 53.2887 53.53 279699 53.53 down down correct
ROST.US Ross Stores Inc 20240529 0 136.5 139.31 136.41 139.1 3042403 139.1 up up correct
RPAY.US Repay Holdings Corporation 20240529 0 9.68 9.82 9.59 9.76 261584 9.76 up up correct
RPD.US Rapid7 Inc 20240529 0 37.13 37.945 36.6101 37.51 1460215 37.51 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20240529 0 1.69 1.79 1.69 1.69 83705 1.69
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240529 0 0.8 0.802 0.79 0.802 13007 0.802 up up correct
RPRX.US Royalty Pharma plc 20240529 0 26.57 26.58 26.105 26.39 3171652 26.39 down down correct
RPTX.US Repare Therapeutics Inc 20240529 0 3.23 3.3199 3.132 3.23 112562 3.23
RRBI.US Red River Bancshares Inc 20240529 0 46.1 46.6 45.3 45.3 10500 45.2104 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20240529 0 6.69 6.8 6.47 6.73 844102 6.73 up up correct
RRR.US Red Rock Resorts Inc 20240529 0 47.73 48.88 47.18 48.85 671411 48.85 up up correct
RSLS.US ReShape Lifesciences Inc 20240529 0 0.4328 0.5 0.2561 0.28 212545021 0.28 down down correct
RSSS.US Research Solutions Inc 20240529 0 2.77 2.77 2.63 2.7 13416 2.7 down down correct
RSVR.US Reservoir Media Inc 20240529 0 7.69 8.01 7.69 7.79 41620 7.79 up up correct
RSVRW.US Reservoir Media Management Inc 20240529 0 1 1 1 1 100 1
RUN.US Sunrun Inc 20240529 0 12.99 13.485 12.63 13.37 7752630 13.37 up up correct
RUSHA.US Rush Enterprises Inc 20240529 0 43.81 44.09 43.05 43.42 388997 43.42 down down correct
RUSHB.US Rush Enterprises Inc 20240529 0 42.1 42.1 41.13 41.13 10619 41.13 down down correct
RVMD.US Revolution Medicines Inc 20240529 0 37.29 37.84 36.605 37.71 1207633 37.71 up up correct
RVNC.US Revance Therapeutics Inc 20240529 0 2.68 2.84 2.605 2.8 2412026 2.8 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240529 0 1.38 1.39 1.3 1.34 264559 1.34 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240529 0 0.2828 0.3199 0.24 0.3199 8200 0.3199 up up correct
RVSB.US Riverview Bancorp Inc 20240529 0 3.74 3.87 3.74 3.79 15510 3.79 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240529 0 11.7 11.75 11.64 11.69 374400 11.69 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240529 0 8.745 8.75 8.36 8.58 5740988 8.58 down down correct
RXST.US RxSight Inc. Common Stock 20240529 0 59.92 61.03 59.35 60.36 283888 60.36 up up correct
RXT.US Rackspace Technology Inc 20240529 0 1.85 1.87 1.81 1.85 483074 1.85
RYAAY.US Ryanair Holdings plc 20240529 0 118.99 120.745 118.06 120.07 667702 120.07 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20240529 0 35.76 36.06 35.17 35.41 448504 35.41 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20240529 0 25.19 25.19 25.08 25.13 24100 24.772 down up incorrect
RZLT.US Rezolute Inc 20240529 0 3.68 4.22 3.55 4.13 695443 4.13 up down incorrect
SABR.US Sabre Corporation 20240529 0 3.02 3.07 2.96 2.97 2092983 2.97 down up incorrect
SABS.US SAB Biotherapeutics Inc 20240529 0 2.72 2.82 2.72 2.82 3400 2.82 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20240529 0 0.039 0.039 0.039 0.039 4 0.039
SAFT.US Safety Insurance Group Inc 20240529 0 76.75 77.15 76.435 76.76 42722 75.8669 up down incorrect
SAGE.US Sage Therapeutics Inc 20240529 0 11.45 11.77 10.78 10.86 1624178 10.86 down up incorrect
SAIA.US Saia Inc 20240529 0 391.68 401.55 384.61 396.95 519424 396.95 up down incorrect
SALM.US Salem Media Group Inc 20240529 0 0.35 0.35 0.281 0.281 41187 0.281 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240529 0 14.83 15.23 14.75 15.08 36489 15.08 up up correct
SANA.US Sana Biotechnology Inc 20240529 0 7.63 7.84 7.5 7.75 1169671 7.75 up up correct
SANM.US Sanmina Corporation 20240529 0 66.51 67.75 66.51 66.85 279007 66.85 up up correct
SANW.US S&W Seed Company 20240529 0 0.325 0.3933 0.31 0.359 184157 0.359 up up correct
SASR.US Sandy Spring Bancorp Inc 20240529 0 21.84 22.09 21.58 22.08 262531 22.08 up up correct
SATS.US EchoStar Corporation 20240529 0 18.35 18.48 17.87 18.1 1428938 18.1 down down correct
SAVA.US Cassava Sciences Inc 20240529 0 21.19 21.7 21.1601 21.28 353588 21.28 up up correct
SBAC.US SBA Communications Corporation 20240529 0 186.02 187.52 185.44 186.38 781227 186.38 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240529 0 22.5 22.63 22.29 22.34 347349 22.34 down up incorrect
SBET.US Sharplink Gaming Ltd 20240529 0 0.93 0.96 0.86 0.87 7800 0.87 down up incorrect
SBFG.US SB Financial Group Inc 20240529 0 14.01 14.21 14.01 14.17 2135 14.17 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20240529 0 12.11 12.22 11.88 12.17 238807 11.9557 up down incorrect
SBLK.US Star Bulk Carriers Corp 20240529 0 27.1 27.47 26.86 26.95 1603422 26.1955 down up incorrect
SBNY.US Signature Bank 20240529 0 3 3.88 3 3.86 217722 3.86 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20240529 0 14.18 14.22 14.07 14.09 954109 14.09 down up incorrect
SBSI.US Southside Bancshares Inc 20240529 0 25.92 26.06 25.67 25.96 75545 25.96 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240529 0 4.96 4.995 4.84 4.86 35660 4.86 down up incorrect
SBUX.US Starbucks Corporation 20240529 0 77.1 78.32 76.83 76.88 9268100 76.88 down up incorrect
SCHL.US Scholastic Corporation 20240529 0 36.8 37.1 36.08 36.15 107554 36.15 down down correct
SCKT.US Socket Mobile Inc 20240529 0 1.2578 1.3442 1.25 1.3 10226 1.3 up up correct
SCOR.US comScore Inc 20240529 0 13.8778 13.8778 13.03 13.61 44697 13.61 down down correct
SCPH.US scPharmaceuticals Inc 20240529 0 3.85 4 3.735 3.92 164598 3.92 up up correct
SCPS.US Scopus BioPharma Inc 20240529 0 0.0002 0.0002 0.0002 0.0002 1400 0.0002
SCSC.US ScanSource Inc 20240529 0 48.88 48.91 47.9 47.98 137219 47.98 down down correct
SCVL.US Shoe Carnival Inc 20240529 0 36.7 38.24 36.7 37.36 273599 37.36 up up correct
SCWX.US SecureWorks Corp 20240529 0 5.97 5.98 5.81 5.81 32581 5.81 down down correct
SCYX.US SCYNEXIS Inc 20240529 0 2.31 2.345 2.18 2.21 204392 2.21 down down correct
SDGR.US Schrödinger Inc 20240529 0 21.56 21.77 21.22 21.41 499039 21.41 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240529 0 3 3.1 2.99 3.03 77039 3.03 up up correct
SEAC.US SeaChange International Inc 20240529 0 5.2 5.2 5.2 5.2 400 5.2
SEAT.US Vivid Seats Inc. Class A Common Stock 20240529 0 4.81 4.9 4.705 4.8 2618278 4.8 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240529 0 0.975 0.975 0.64 0.782 3100 0.782 down down correct
SEDG.US SolarEdge Technologies Inc 20240529 0 48.4 50.05 48.26 48.56 1487839 48.56 up up correct
SEED.US Origin Agritech Limited 20240529 0 5.1 5.17 4.71 4.93 69796 4.93 down down correct
SEEL.US Seelos Therapeutics Inc 20240529 0 1.4 1.45 1.3 1.33 81199 1.33 down down correct
SEER.US Seer Inc 20240529 0 1.88 1.88 1.81 1.81 323743 1.81 down down correct
SEIC.US SEI Investments Company 20240529 0 66.4 66.78 66.08 66.6 593056 66.1306 up up correct
SELF.US Global Self Storage Inc 20240529 0 4.8601 4.95 4.85 4.85 11386 4.85 down down correct
SENEA.US Seneca Foods Corporation 20240529 0 59.6 60.37 58.61 59.04 25824 59.04 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240529 0 8.74 9.63 8.595 9.57 196894 9.57 up up correct
SFBC.US Sound Financial Bancorp Inc 20240529 0 39.94 39.94 39.94 39.94 1305 39.94
SFBS.US ServisFirst Bancshares Inc 20240529 0 60.7 60.9248 59.77 60.05 177118 60.05 down down correct
SFIX.US Stitch Fix Inc 20240529 0 2.26 2.315 2.2 2.2 687332 2.2 down down correct
SFM.US Sprouts Farmers Market Inc 20240529 0 78.51 79.82 78 79.16 858048 79.16 up up correct
SFNC.US Simmons First National Corporation 20240529 0 16.9 17.07 16.65 16.97 332412 16.97 up up correct
SFST.US Southern First Bancshares Inc 20240529 0 27.18 27.51 27.1 27.25 19965 27.25 up up correct
SGA.US Saga Communications Inc 20240529 0 18.06 18.2 17.5 17.66 17501 17.4114 down down correct
SGBX.US SG Blocks Inc 20240529 0 4.15 4.22 4.01 4.07 59261 4.07 down down correct
SGC.US Superior Group of Companies Inc 20240529 0 19.4 19.7 19.2502 19.57 111646 19.57 up up correct
SGH.US SMART Global Holdings Inc 20240529 0 21 21.4599 20.73 20.77 591746 20.77 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240529 0 5.89 6.35 5.68 6.32 135733 6.32 up up correct
SGMA.US SigmaTron International Inc 20240529 0 4.33 4.4199 4.1174 4.345 13695 4.345 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20240529 0 16.6 16.77 16.1335 16.22 657825 16.22 down down correct
SGMO.US Sangamo Therapeutics Inc 20240529 0 0.61 0.61 0.5601 0.5742 1580697 0.5742 down down correct
SGRP.US SPAR Group Inc 20240529 0 2.62 2.75 2.5338 2.63 608000 2.63 up up correct
SGRY.US Surgery Partners Inc 20240529 0 25.09 27.05 25.045 26.75 1185058 26.75 up up correct
SHBI.US Shore Bancshares Inc 20240529 0 11.11 11.45 10.9402 10.96 77420 10.96 down down correct
SHC.US Sotera Health Company 20240529 0 10.92 11.02 10.815 10.94 923075 10.94 up up correct
SHCR.US Sharecare Inc 20240529 0 0.8487 0.88 0.8112 0.815 1729438 0.815 down down correct
SHCRW.US Sharecare Inc 20240529 0 0.02 0.02 0.02 0.02 100 0.02
SHEN.US Shenandoah Telecommunications Company 20240529 0 17.33 18.03 17.07 17.78 158250 17.78 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240529 0 12.03 12.43 11.8301 11.99 281153 11.99 down down correct
SHLS.US Shoals Technologies Group Inc 20240529 0 7.75 8.455 7.64 8.29 6084007 8.29 up up correct
SHO.US PI 20240529 0 19.9051 20.07 19.4 19.5099 24256 19.5099 down down correct
SHOO.US Steven Madden Ltd 20240529 0 42.82 43.46 42.82 43.11 557619 42.9067 up up correct
SHYF.US The Shyft Group Inc 20240529 0 12.24 12.465 12.15 12.25 222204 12.25 up up correct
SIBN.US SI 20240529 0 13.59 13.83 13.49 13.53 172579 13.53 down down correct
SIEB.US Siebert Financial Corp 20240529 0 2.175 2.175 2.1264 2.13 3490 2.13 down down correct
SIFY.US Sify Technologies Limited 20240529 0 1.64 1.64 1.5206 1.55 226815 1.55 down down correct
SIGA.US SIGA Technologies Inc 20240529 0 7.55 7.55 7.39 7.4 319833 7.4 down down correct
SIGI.US Selective Insurance Group Inc 20240529 0 94.98 94.98 93.72 94.47 404448 94.47 down down correct
SIGIP.US Selective Insurance Group Inc 20240529 0 18.4 18.4 18.315 18.315 4800 18.0269 down down correct
SILC.US Silicom Ltd 20240529 0 16 16.605 16 16.21 5502 16.21 up up correct
SILK.US Silk Road Medical Inc 20240529 0 21.02 21.84 21.02 21.27 504439 21.27 up up correct
SIMO.US Silicon Motion Technology Corporation 20240529 0 77.1 77.495 76 76.47 173921 76.47 down down correct
SINT.US Sintx Technologies Inc 20240529 0 8.31 8.8443 7.62 7.82 314926 7.82 down down correct
SIRI.US Sirius XM Holdings Inc 20240529 0 2.75 2.76 2.71 2.74 16866500 2.74 down down correct
SISI.US Shineco Inc 20240529 0 1.65 1.7194 1.31 1.65 193549 1.65
SITM.US SiTime Corporation 20240529 0 126.16 128.79 124.731 125.66 144807 125.66 down down correct
SJ.US Scienjoy Holding Corporation 20240529 0 1.08 1.0886 0.9 1.07 31713 1.07 down down correct
SKIN.US The Beauty Health Company 20240529 0 2.41 2.43 2.24 2.26 1117398 2.26 down down correct
SKYT.US SkyWater Technology Inc 20240529 0 7.96 8.04 7.67 7.68 468731 7.68 down down correct
SKYW.US SkyWest Inc 20240529 0 70.89 72.745 68.61 72.46 359534 72.46 up up correct
SLAB.US Silicon Laboratories Inc 20240529 0 124.02 125.2 121.43 122.02 293596 122.02 down down correct
SLAMU.US Slam Corp 20240529 0 11.07 11.07 11.07 11.07 0 11.07
SLAMW.US Slam Corp 20240529 0 0.1499 0.1899 0.1313 0.1549 158231 0.1549 up up correct
SLDB.US Solid Biosciences Inc 20240529 0 7.41 7.655 7.16 7.56 200766 7.56 up up correct
SLGL.US Sol 20240529 0 0.81 0.82 0.7482 0.78 23031 0.78 down down correct
SLGN.US Silgan Holdings Inc 20240529 0 46.28 46.3951 45.75 46.19 474823 46.0043 down down correct
SLM.US SLM Corporation 20240529 0 20.1 20.625 20.1 20.54 1025421 20.4321 up down incorrect
SLMBP.US SLM Corporation 20240529 0 77.39 77.48 76.79 77.3132 3744 75.4103 down up incorrect
SLN.US Silence Therapeutics plc 20240529 0 21.8 22.45 21.16 21.54 43056 21.54 down up incorrect
SLNG.US Stabilis Solutions Inc 20240529 0 4.08 4.08 4.06 4.08 4792 4.08
SLNH.US Soluna Holdings Inc 20240529 0 2.35 2.44 2.28 2.3 113788 2.3 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20240529 0 2.5 2.52 2.5 2.52 2300 2.52 up down incorrect
SLNO.US Soleno Therapeutics Inc 20240529 0 39.88 42.96 39.845 42.89 257072 42.89 up down incorrect
SLP.US Simulations Plus Inc 20240529 0 49.11 49.22 48.235 48.54 51291 48.54 down up incorrect
SLRC.US SLR Investment Corp 20240529 0 16.18 16.33 16.09 16.27 120560 16.27 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20240529 0 0.4632 0.498 0.4632 0.4648 53798 0.4648 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20240529 0 1.37 1.37 1.32 1.35 459162 1.35 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20240529 0 41.33 41.46 40.94 41.06 22458 41.06 down up incorrect
SMBK.US SmartFinancial Inc 20240529 0 22.61 22.93 22.42 22.48 74677 22.48 down down correct
SMCI.US Super Micro Computer Inc 20240529 0 858.63 863.8 827.0901 839.72 4932341 839.72 down down correct
SMID.US Smith 20240529 0 34.57 36.99 34.57 36.1 14096 36.1 up up correct
SMIT.US Schmitt Industries Inc 20240529 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SMLR.US Semler Scientific Inc. Common Stock 20240529 0 30.5 34.4 30.25 32.24 1247856 32.24 up up correct
SMMT.US Summit Therapeutics Inc 20240529 0 2.34 3.05 2.3 2.935 7866746 2.935 up up correct
SMPL.US The Simply Good Foods Company 20240529 0 36.8 37.08 36.66 36.74 486941 36.74 down down correct
SMSI.US Smith Micro Software Inc 20240529 0 2.22 2.3 2.17 2.21 52871 2.21 down down correct
SMTC.US Semtech Corporation 20240529 0 40.37 42.61 40.01 40.59 1406994 40.59 up up correct
SMTI.US Sanara MedTech Inc 20240529 0 29.6 31.45 29.6 30.7 23648 30.7 up up correct
SNAX.US Stryve Foods Inc 20240529 0 1.9386 1.98 1.91 1.9507 13099 1.9507 up up correct
SNBR.US Sleep Number Corporation 20240529 0 13.33 14.045 13 14.02 199331 14.02 up up correct
SNCR.US Synchronoss Technologies Inc 20240529 0 8.74 9.6222 8.64 8.91 33639 8.91 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240529 0 21 21 20.995 20.995 3800 20.995 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20240529 0 9.35 9.6 9.22 9.53 899356 9.53 up up correct
SND.US Smart Sand Inc 20240529 0 2.2 2.24 2.15 2.21 130296 2.21 up up correct
SNDL.US Sundial Growers Inc 20240529 0 2.17 2.23 2.14 2.17 3003461 2.17
SNDX.US Syndax Pharmaceuticals Inc 20240529 0 19.84 19.99 19.59 19.72 934829 19.72 down down correct
SNES.US SenesTech Inc 20240529 0 0.752 0.77 0.7109 0.7307 86404 0.7307 down down correct
SNEX.US StoneX Group Inc 20240529 0 74.89 75.7495 74.45 75.48 116394 75.48 up up correct
SNFCA.US Security National Financial Corporation 20240529 0 7.41 7.79 7.41 7.69 79936 7.69 up up correct
SNGX.US Soligenix Inc 20240529 0 0.3599 0.3784 0.3315 0.35 11626 5.6 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240529 0 0.2 0.33 0.188 0.26 55381688 0.26 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20240529 0 10.71 10.735 10.7 10.715 1966556 10.715 up up correct
SNPS.US Synopsys Inc 20240529 0 580.58 586.35 576.6 580.21 992093 580.21 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240529 0 4.6152 4.6979 4.32 4.39 37507 4.39 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240529 0 0.8085 0.8696 0.7874 0.849 121347 0.849 up up correct
SNT.US Senstar Technologies Ltd. 20240529 0 1.59 1.6 1.536 1.56 65573 1.56 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240529 0 2.1166 2.3 2.1166 2.22 17540 2.22 up up correct
SNY.US Sanofi 20240529 0 47.26 47.59 47.19 47.57 1150644 47.57 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240529 0 6.78 6.85 6.685 6.85 26240369 6.85 up up correct
SOHO.US Sotherly Hotels Inc 20240529 0 1.37 1.4 1.31 1.4 35838 1.4 up up correct
SOHOB.US Sotherly Hotels Inc 20240529 0 19.89 19.89 19.5 19.5 500 18.9992 down down correct
SOHON.US Sotherly Hotels Inc 20240529 0 20.02 20.02 19.72 19.75 2300 19.234 down down correct
SOHOO.US Sotherly Hotels Inc 20240529 0 19.6 19.6 19.6 19.6 100 19.1016
SOHU.US Sohu.com Limited 20240529 0 12.01 12.2 12.01 12.11 18443 12.11 up up correct
SONM.US Sonim Technologies Inc 20240529 0 0.51 0.5389 0.51 0.5382 137027 0.5382 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240529 0 1.6 1.66 1.6 1.65 8460 1.65 up up correct
SONO.US Sonos Inc 20240529 0 16 16.335 15.87 15.89 1454538 15.89 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240529 0 1.87 1.89 1.8299 1.83 16621 1.83 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240529 0 4.95 6.28 4.9 5.14 1492058 5.14 up up correct
SOTK.US Sono 20240529 0 4.7435 4.7452 4.7435 4.7452 487 4.7452 up up correct
SPCB.US SuperCom Ltd 20240529 0 0.2 0.22 0.2 0.21 2113000 0.21 up up correct
SPFI.US South Plains Financial Inc 20240529 0 26.16 26.28 25.92 26.06 18912 26.06 down down correct
SPI.US SPI Energy Co. Ltd 20240529 0 0.5651 0.5999 0.5651 0.5956 14791 0.5956 up up correct
SPNS.US Sapiens International Corporation N.V 20240529 0 33.64 34.15 33.6 33.67 86868 33.67 up down incorrect
SPOK.US Spok Holdings Inc 20240529 0 14.85 15.095 14.66 14.84 204810 14.84 down up incorrect
SPRB.US Spruce Biosciences Inc 20240529 0 0.67 0.7133 0.67 0.7005 338994 0.7005 up down incorrect
SPRO.US Spero Therapeutics Inc 20240529 0 1.42 1.43 1.41 1.42 101911 1.42
SPSC.US SPS Commerce Inc 20240529 0 189.59 194.35 189.58 191.68 147870 191.68 up down incorrect
SPT.US Sprout Social Inc 20240529 0 32.41 33.45 32.26 32.79 787471 32.79 up down incorrect
SPTN.US SpartanNash Company 20240529 0 20.22 20.37 19.955 19.98 208907 19.98 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240529 0 3.41 3.74 3.385 3.49 556054 3.49 up up correct
SPWR.US SunPower Corporation 20240529 0 2.85 3.16 2.81 3.09 8615445 3.09 up up correct
SQFT.US Presidio Property Trust Inc 20240529 0 0.82 0.82 0.8 0.8 20040 0.8 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240529 0 17.78 17.78 17.112 17.15 3000 16.955 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240529 0 10.26 10.26 9.935 10.17 774292 10.17 down down correct
SRAX.US SRAX Inc 20240529 0 0.45 0.45 0.45 0.45 394 0.45
SRCE.US 1st Source Corporation 20240529 0 50.06 50.285 49.55 49.82 53011 49.82 down up incorrect
SRCL.US Stericycle Inc 20240529 0 49.24 49.86 48.4744 49.5 830759 49.5 up down incorrect
SRDX.US Surmodics Inc 20240529 0 42.3 42.36 42.05 42.1 2897500 42.1 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20240529 0 113.37 117.08 112.395 116.25 1942588 116.25 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240529 0 53.58 53.58 53.58 53.58 0 53.58
SRRK.US Scholar Rock Holding Corporation 20240529 0 10.02 10.3165 9.17 9.21 1594694 9.21 down down correct
SRTS.US Sensus Healthcare Inc 20240529 0 5.41 5.7799 5.41 5.64 169152 5.64 up up correct
SRZN.US Surrozen Inc. Common Stock 20240529 0 10.5 11.1 10.12 11.05 31797 11.05 up up correct
SRZNW.US Surrozen Inc. Warrant 20240529 0 0.029 0.029 0.029 0.029 2000 0.029
SSB.US South State Corporation 20240529 0 76.8 76.8 74.55 74.58 711429 74.58 down down correct
SSBI.US Summit State Bank 20240529 0 9.345 9.345 9.345 9.345 164 9.345
SSBK.US Southern States Bancshares Inc. Common Stock 20240529 0 25.66 26.2 25.66 25.91 19086 25.91 up up correct
SSKN.US STRATA Skin Sciences Inc 20240529 0 0.37 0.41 0.3652 0.38 1503 3.8 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240529 0 60.38 60.82 60.16 60.54 732442 60.3058 up up correct
SSP.US The E.W. Scripps Company 20240529 0 2.51 2.75 2.5 2.69 918437 2.69 up up correct
SSRM.US SSR Mining Inc 20240529 0 5.3 5.35 5.21 5.22 2558750 5.22 down down correct
SSSS.US SuRo Capital Corp 20240529 0 4.1 4.12 4.05 4.09 22871 4.09 down down correct
SSTI.US ShotSpotter Inc 20240529 0 15.91 16.3 15.74 16.08 30275 16.08 up up correct
SSYS.US Stratasys Ltd 20240529 0 8.91 9.1097 8.78 8.82 762058 8.82 down down correct
STAA.US STAAR Surgical Company 20240529 0 40.28 40.74 39.75 40.14 294482 40.14 down down correct
STAB.US Statera Biopharma Inc 20240529 0 0.0006 0.0008 0.0006 0.0006 3606 0.0006
STAF.US Staffing 360 Solutions Inc 20240529 0 0.3501 0.3794 0.35 0.3701 82709 0.3701 up up correct
STBA.US S&T Bancorp Inc 20240529 0 31.9 31.93 30.97 31.19 144515 31.19 down down correct
STCN.US Steel Connect Inc 20240529 0 11.62 11.64 11.15 11.52 4800 11.52 down down correct
STEP.US StepStone Group Inc 20240529 0 43.95 44.3 42.63 43.19 669727 43.19 down down correct
STER.US Sterling Check Corp. Common Stock 20240529 0 15.39 15.42 15.29 15.3 333512 15.3 down down correct
STGW.US MDC Partners Inc 20240529 0 7.05 7.05 6.87 6.92 415689 6.92 down down correct
STIM.US Neuronetics Inc 20240529 0 2.1 2.19 2.03 2.04 95720 2.04 down down correct
STKL.US SunOpta Inc 20240529 0 5.34 5.58 5.29 5.48 991401 5.48 up up correct
STKS.US The ONE Group Hospitality Inc 20240529 0 5.23 5.4 5.14 5.15 72630 5.15 down down correct
STLD.US Steel Dynamics Inc 20240529 0 133.06 135.92 131.44 131.73 928104 131.73 down down correct
STNE.US StoneCo Ltd 20240529 0 14.11 14.145 13.83 13.87 4789314 13.87 down down correct
STOK.US Stoke Therapeutics Inc 20240529 0 13.79 14.01 13.54 13.77 761637 13.77 down down correct
STRA.US Strategic Education Inc 20240529 0 112.4 113.22 111.57 111.98 142960 111.98 down down correct
STRL.US Sterling Construction Company Inc 20240529 0 120.16 122.26 118.6 121.23 274913 121.23 up up correct
STRM.US Streamline Health Solutions Inc 20240529 0 0.39 0.45 0.3822 0.42 123107 0.42 up up correct
STRO.US Sutro Biopharma Inc 20240529 0 4.1 4.3 4.01 4.25 608917 4.25 up up correct
STRR.US Star Equity Holdings Inc 20240529 0 0.9001 0.9001 0.8894 0.8894 14054 0.8894 down down correct
STRRP.US Star Equity Holdings Inc 20240529 0 9.33 9.35 9.29 9.29 1900 9.0432 down down correct
STRS.US Stratus Properties Inc 20240529 0 23.25 23.565 22.26 22.33 18161 22.33 down down correct
STRT.US Strattec Security Corporation 20240529 0 26.73 26.9999 25.8 26.35 18804 26.35 down down correct
STTK.US Shattuck Labs Inc 20240529 0 7.25 7.43 7.06 7.24 178959 7.24 down down correct
STX.US Seagate Technology Holdings plc 20240529 0 95.3 96.36 93.37 94.26 3602693 94.26 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240529 0 26.79 27.06 26.41 26.57 589495 26.57 down up incorrect
SURG.US SurgePays Inc. Common Stock 20240529 0 3.8 3.84 3.76 3.77 63494 3.77 down up incorrect
SURGW.US SurgePays Inc. Warrant 20240529 0 0.61 0.61 0.57 0.57 5305 0.57 down up incorrect
SVC.US Service Properties Trust 20240529 0 5.36 5.36 5.225 5.24 1351372 5.24 down up incorrect
SVRA.US Savara Inc 20240529 0 4.1 4.165 4 4.15 1005677 4.15 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20240529 0 0.14 0.14 0.14 0.14 300 0.14
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240529 0 1.141 1.19 1.105 1.15 17425 1.15 up up correct
SWAV.US ShockWave Medical Inc 20240529 0 334.75 334.9 334.75 334.83 1487841 334.83 up up correct
SWBI.US Smith & Wesson Brands Inc 20240529 0 15.94 16.17 15.94 16.04 182294 16.04 up up correct
SWIM.US Latham Group Inc 20240529 0 3.65 3.705 3.62 3.64 159051 3.64 down down correct
SWKH.US SWK Holdings Corporation 20240529 0 16.9 16.99 16.81 16.89 7428 16.89 down down correct
SWKS.US Skyworks Solutions Inc 20240529 0 90 91 89.88 90.02 2417383 90.02 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240529 0 10.88 12.8 10.8 11.69 25477 11.69 up up correct
SWSSU.US Springwater Special Situations Corp Unit 20240529 0 11.13 11.89 11.13 11.89 400 11.89 up up correct
SWTX.US SpringWorks Therapeutics Inc 20240529 0 41.32 41.925 40.39 40.86 562189 40.86 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240529 0 1.08 1.08 1.01 1.0484 78059 1.0484 down down correct
SY.US So 20240529 0 0.98 1.032 0.95 1.02 77478 1.02 up up correct
SYBT.US Stock Yards Bancorp Inc 20240529 0 44.84 45.14 44.36 44.83 77003 44.83 down up incorrect
SYBX.US Synlogic Inc 20240529 0 1.58 1.625 1.56 1.61 10406 1.61 up down incorrect
SYNA.US Synaptics Incorporated 20240529 0 91.77 92.44 90.995 91.16 231552 91.16 down up incorrect
SYPR.US Sypris Solutions Inc 20240529 0 1.45 1.47 1.45 1.45 13493 1.45
SYRS.US Syros Pharmaceuticals Inc 20240529 0 4.75 5.09 4.75 5.05 127968 5.05 up up correct
SYTA.US Siyata Mobile Inc 20240529 0 2 2.35 1.61 1.75 32468316 1.75 down down correct
SYTAW.US Siyata Mobile Inc 20240529 0 0.04 0.059 0.04 0.04 58569 0.04
TACT.US TransAct Technologies Incorporated 20240529 0 3.35 3.63 3.35 3.63 29004 3.63 up up correct
TAIT.US Taitron Components Incorporated 20240529 0 2.899 2.93 2.89 2.93 7110 2.93 up up correct
TAKMX.US TAKMX 20240529 0 8.59 8.59 8.59 8.59 0 8.59
TALK.US Talkspace Inc 20240529 0 2.74 2.76 2.65 2.67 1281053 2.67 down down correct
TALKW.US Talkspace Inc 20240529 0 0.16 0.16 0.101 0.16 11308 0.16
TANH.US Tantech Holdings Ltd 20240529 0 0.7035 1.1 0.7035 0.81 16253230 0.81 up up correct
TAOP.US Taoping Inc 20240529 0 0.768 0.8201 0.74 0.79 246609 0.79 up up correct
TARA.US Protara Therapeutics Inc 20240529 0 2.83 2.99 2.8 2.91 234442 2.91 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20240529 0 33.82 35.29 33.17 34.7 317734 34.7 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240529 0 14.11 14.225 13.74 13.87 106767 13.87 down down correct
TATT.US TAT Technologies Ltd 20240529 0 15 15.3 14.9 15.3 22472 15.3 up up correct
TAYD.US Taylor Devices Inc 20240529 0 45.37 48.45 45.37 47.82 21937 47.82 up up correct
TBBK.US The Bancorp Inc 20240529 0 32.26 32.79 31.34 31.57 510764 31.57 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240529 0 4.06 4.095 4 4 720285 4 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20240529 0 0.2151 0.2798 0.2151 0.2798 1043 0.2798 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240529 0 15.79 15.91 15.79 15.8 96200 15.8 up up correct
TBLT.US ToughBuilt Industries Inc 20240529 0 2.875 3 2.691 2.96 49234 2.96 up up correct
TBNK.US Territorial Bancorp Inc 20240529 0 7.754 7.84 7.66 7.84 2844 7.84 up up correct
TBPH.US Theravance Biopharma Inc 20240529 0 8.33 8.415 8.13 8.29 348414 8.29 down down correct
TC.US TuanChe ADR 20240529 0 2.15 2.1999 2.14 2.1999 3957 2.1999 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20240529 0 13.83 13.83 13.83 13.83 279 13.83
TCBI.US Texas Capital Bancshares Inc 20240529 0 57.96 59.22 57.57 58.63 381877 58.63 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240529 0 19 19.13 18.9 18.96 13900 18.6136 down down correct
TCBK.US TriCo Bancshares 20240529 0 36.92 36.92 36.32 36.38 103520 36.0567 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240529 0 14.0833 14.0833 14.0833 14.0833 249 14.0833
TCBX.US Third Coast Bancshares Inc. Common Stock 20240529 0 20.67 20.84 20.38 20.44 28067 20.44 down down correct
TCCO.US Technical Communications Corporation 20240529 0 0.2 0.2 0.2 0.2 0 0.2
TCMD.US Tactile Systems Technology Inc 20240529 0 12.52 12.89 12.43 12.83 221764 12.83 up up correct
TCOM.US Trip.com Group Limited 20240529 0 50.73 51.61 50.56 51.38 2752640 51.38 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240529 0 1.52 1.52 1.4801 1.51 78603 1.51 down down correct
TCPC.US BlackRock TCP Capital Corp 20240529 0 10.93 10.93 10.8 10.9 307398 10.9 down down correct
TCRX.US Tscan Therapeutics Inc 20240529 0 8.74 8.9499 7.885 8.18 274341 8.18 down down correct
TCX.US Tucows Inc 20240529 0 20.185 21.1 20.02 20.94 40999 20.94 up up correct
TDS.US PV 20240529 0 17.84 18 17.5 17.59 167784 17.59 down down correct
TDUP.US ThredUp Inc 20240529 0 2.06 2.11 2.02 2.03 394303 2.03 down down correct
TDW.US WT 20240529 0 14.63 14.63 14.63 14.63 883 14.63
TEAM.US Atlassian Corporation Plc 20240529 0 160.68 166.93 159.495 165.76 4530200 165.76 up up correct
TECH.US Bio 20240529 0 78.44 78.7 77.68 78.6 718496 78.6 up up correct
TECTP.US Tectonic Financial Inc 20240529 0 10.225 10.25 10.2 10.225 1100 10.225
TELA.US TELA Bio Inc 20240529 0 5.73 5.87 5.56 5.83 69145 5.83 up up correct
TELL.US Tellurian Inc 20240529 0 0.6113 0.62 0.4715 0.503 47904859 0.503 down down correct
TENB.US Tenable Holdings Inc 20240529 0 42.3 43.31 42.25 42.53 723776 42.53 up up correct
TENX.US Tenax Therapeutics Inc 20240529 0 3.51 3.5908 3.5 3.535 12707 3.535 up up correct
TER.US Teradyne Inc 20240529 0 142.43 144.12 141.72 141.87 2079801 141.87 down down correct
TERN.US Terns Pharmaceuticals Inc 20240529 0 6.19 6.8 6.08 6.75 1158553 6.75 up up correct
TFC.US PR 20240529 0 19.71 19.71 19.416 19.5899 53771 19.5899 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240529 0 2.22 2.2801 2.05 2.05 23982 2.05 down down correct
TFSL.US TFS Financial Corporation 20240529 0 12.69 12.76 12.56 12.75 216141 12.75 up up correct
TGLS.US Tecnoglass Inc 20240529 0 53.14 53.355 51.24 51.53 334178 51.53 down down correct
TGTX.US TG Therapeutics Inc 20240529 0 16.63 16.79 16.29 16.36 1594608 16.36 down down correct
TH.US Target Hospitality Corp 20240529 0 11.4 11.44 11.31 11.39 169983 11.39 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240529 0 10.585 10.62 10.585 10.62 7112 10.62 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240529 0 10.52 10.52 10.52 10.52 0 10.52
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240529 0 0.161 0.18 0.1604 0.161 25102 0.161
THFF.US First Financial Corporation 20240529 0 36.54 36.7746 35.87 36.17 37383 36.17 down down correct
THMO.US ThermoGenesis Holdings Inc 20240529 0 0.548 0.6248 0.548 0.57 6918 0.57 up up correct
THRM.US Gentherm Incorporated 20240529 0 50.28 51.22 50.28 50.79 159559 50.79 up up correct
THRY.US Thryv Holdings Inc 20240529 0 21.64 21.68 20.92 21.37 131019 21.37 down down correct
THTX.US Theratechnologies Inc 20240529 0 1.28 1.3 1.255 1.27 20876 1.27 down down correct
TIGO.US Millicom International Cellular S.A 20240529 0 24.16 24.19 23.83 23.91 161531 23.91 down down correct
TIGR.US UP Fintech Holding Limited 20240529 0 4.16 4.31 4.13 4.27 925561 4.27 up up correct
TIL.US Instil Bio Inc 20240529 0 10.93 10.93 10.6 10.6 8748 10.6 down down correct
TILE.US Interface Inc 20240529 0 15.43 16.24 15.43 15.85 699496 15.8402 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240529 0 27.23 27.23 27.23 27.23 0 27.23
TIPPX.US Total Income + Real Estate Fund CL C 20240529 0 25.72 25.72 25.72 25.72 0 25.72
TIPRX.US Totl In Rl Est A 20240529 0 27.71 27.71 27.71 27.71 0 27.71
TIPT.US Tiptree Inc 20240529 0 17.5 17.5 17.15 17.18 61673 17.18 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240529 0 28.49 28.49 28.49 28.49 0 28.49
TIRX.US Tian Ruixiang Holdings Ltd 20240529 0 2.84 3.35 2.77 3.29 766716 3.29 up up correct
TITN.US Titan Machinery Inc 20240529 0 18.58 19.33 18.26 18.36 559898 18.36 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240529 0 0.3921 0.4299 0.3903 0.4149 232326 0.4149 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20240529 0 1.78 1.93 1.75 1.75 2888 1.75 down down correct
TLF.US Tandy Leather Factory Inc 20240529 0 4.74 4.7835 4.71 4.73 7508 4.73 down down correct
TLIS.US Talis Biomedical Corporation 20240529 0 8.91 9.2399 8.91 9.1 3598 9.1 up up correct
TLRY.US Tilray Inc 20240529 0 1.8 1.82 1.78 1.81 10868560 1.81 up up correct
TLS.US Telos Corporation 20240529 0 4.4 4.56 4.391 4.485 399664 4.485 up up correct
TLSA.US Tiziana Life Sciences PLC 20240529 0 0.92 0.94 0.8702 0.9374 137972 0.9374 up up correct
TMC.US TMC the metals company Inc 20240529 0 1.54 1.6 1.49 1.51 1330699 1.51 down down correct
TMCI.US Treace Medical Concepts Inc 20240529 0 4.99 5.3 4.93 5.28 651070 5.28 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240529 0 0.186 0.191 0.181 0.191 41000 0.191 up up correct
TMDX.US TransMedics Group Inc 20240529 0 141.54 142.73 139.98 142.3 535081 142.3 up up correct
TMUS.US T 20240529 0 167.61 169.11 167.13 168.88 6165992 168.2369 up up correct
TNDM.US Tandem Diabetes Care Inc 20240529 0 51.97 53.15 51.63 51.75 897077 51.75 down down correct
TNGX.US Bctg Acquisition Corp 20240529 0 6.72 6.79 6.48 6.75 638243 6.75 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240529 0 0.17 0.175 0.17 0.1717 58615 5.4944 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240529 0 4.2 4.2 3.94 4.1 315147 4.1 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240529 0 0.4646 0.5498 0.4329 0.4614 420366 0.4614 down down correct
TOIIW.US The Oncology Institute Inc 20240529 0 0.025 0.0295 0.0197 0.0197 76735 0.0197 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240529 0 0.731 0.8901 0.721 0.8427 125365 0.8427 up up correct
TOPS.US Top Ships Inc 20240529 0 13.58 13.87 13.38 13.4485 12764 13.4485 down down correct
TOUR.US Tuniu Corporation 20240529 0 1.03 1.0874 1 1.0874 103005 1.0874 up up correct
TOWN.US TowneBank 20240529 0 26.35 26.43 26.04 26.4 216198 26.4 up up correct
TPIC.US TPI Composites Inc 20240529 0 4.75 5.015 4.7 4.95 870915 4.95 up up correct
TPST.US Tempest Therapeutics Inc 20240529 0 3.18 3.44 3.15 3.38 452853 3.38 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240529 0 15.89 16.45 15.34 15.39 94369 15.39 down down correct
TREE.US LendingTree Inc 20240529 0 45.05 45.26 42.58 43.22 206003 43.22 down down correct
TRIB.US Trinity Biotech plc 20240529 0 1.62 1.62 1.62 1.62 1089 1.62
TRIN.US Trinity Capital Inc 20240529 0 14.73 14.81 14.7 14.71 225081 14.71 down down correct
TRIP.US TripAdvisor Inc 20240529 0 17.77 18.03 17.55 17.93 2442626 17.93 up up correct
TRIS.US UN 20240529 0 11.09 11.09 11.09 11.09 0 11.09
TRMB.US Trimble Inc 20240529 0 55.27 56.16 55.14 55.7 1036606 55.7 up up correct
TRMD.US TORM plc 20240529 0 38.33 38.33 37.53 37.62 350899 37.62 down down correct
TRMK.US Trustmark Corporation 20240529 0 28.78 28.91 28.51 28.7 165774 28.4732 down down correct
TRNS.US Transcat Inc 20240529 0 132 132.84 126.81 127.77 73148 127.77 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240529 0 12.06 12.06 12.06 12.06 532 12.06
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240529 0 11.49 11.49 11.49 11.49 0 11.49
TROO.US TROOPS Inc 20240529 0 1.41 1.41 1.3 1.325 19759 1.325 down down correct
TROW.US T. Rowe Price Group Inc 20240529 0 114.36 115.53 114.22 115.26 908225 115.26 up up correct
TRS.US TriMas Corporation 20240529 0 26.46 26.61 26.34 26.44 103134 26.44 down down correct
TRST.US TrustCo Bank Corp NY 20240529 0 27.54 27.54 27.11 27.32 41938 26.9651 down down correct
TRTN.US PE 20240529 0 20.44 20.4461 20.44 20.44 2302 20.0943
TRUE.US TrueCar Inc 20240529 0 2.82 2.91 2.82 2.86 125107 2.86 up up correct
TRUP.US Trupanion Inc 20240529 0 27.72 29.09 27 29.01 413769 29.01 up up correct
TRVG.US trivago N.V 20240529 0 2.43 2.5 2.42 2.47 12366 2.47 up up correct
TRVI.US Trevi Therapeutics Inc 20240529 0 2.47 2.67 2.47 2.54 199697 2.54 up up correct
TRVN.US Trevena Inc 20240529 0 0.399 0.3999 0.381 0.3916 23113 0.3916 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240529 0 9.49 9.8499 9.17 9.42 24971 9.42 down down correct
TSBK.US Timberland Bancorp Inc 20240529 0 25.52 25.52 24.51 24.51 14914 24.51 down down correct
TSCO.US Tractor Supply Company 20240529 0 280.3 281.36 278.07 281.02 751746 281.02 up up correct
TSEM.US Tower Semiconductor Ltd 20240529 0 37.5 37.785 37.045 37.19 218281 37.19 down down correct
TSHA.US Taysha Gene Therapies Inc 20240529 0 3.15 3.235 3.07 3.17 1750560 3.17 up up correct
TSIFX.US TSIFX 20240529 0 8.44 8.44 8.44 8.44 0 8.44
TSLA.US Tesla Inc 20240529 0 174.19 178.15 173.93 176.19 54782648 176.19 up up correct
TSRI.US TSR Inc 20240529 0 13.18 13.18 13.17 13.17 2942 13.17 down down correct
TSVT.US 2seventy bio Inc 20240529 0 4.22 4.23 4.055 4.22 475239 4.22
TTD.US The Trade Desk Inc 20240529 0 93.03 96.09 93.03 95.45 2570429 95.45 up up correct
TTEC.US TTEC Holdings Inc 20240529 0 6.15 6.2 5.94 6.06 283410 6.06 down down correct
TTEK.US Tetra Tech Inc 20240529 0 212.1 212.54 207.53 207.72 292742 207.72 down down correct
TTGT.US TechTarget Inc 20240529 0 29.41 30.22 29.39 29.58 62697 29.58 up up correct
TTMI.US TTM Technologies Inc 20240529 0 18.26 18.465 18.165 18.31 363999 18.31 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240529 0 6.36 6.36 6.36 6.36 590 6.36
TTOO.US T2 Biosystems Inc 20240529 0 5.01 5.22 5 5.09 73860 5.09 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240529 0 6.51 6.6254 6.3 6.34 89242 6.34 down down correct
TTWO.US Take 20240529 0 155.72 160.4 155.6 159.68 2034657 159.68 up up correct
TURN.US 180 Degree Capital Corp 20240529 0 3.84 3.84 3.7501 3.83 3357 3.83 down down correct
TUSK.US Mammoth Energy Services Inc 20240529 0 3.64 3.66 3.5795 3.58 34180 3.58 down down correct
TVTX.US Travere Therapeutics Inc 20240529 0 6.6 6.875 6.49 6.84 1033376 6.84 up up correct
TW.US Tradeweb Markets Inc 20240529 0 109.95 110.16 108.36 108.48 967100 108.3805 down down correct
TWIN.US Twin Disc Incorporated 20240529 0 13.88 14.19 13.88 14.105 48341 14.105 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240529 0 2.95 2.95 2.81 2.85 355552 2.85 down down correct
TWLVU.US Twelve Seas Investment Company II 20240529 0 10.9 10.9 10.9 10.9 0 10.9
TWOU.US 2U Inc 20240529 0 0.2947 0.3028 0.275 0.277 1111304 0.277 down down correct
TWST.US Twist Bioscience Corporation 20240529 0 41.12 41.35 40.04 40.69 819879 40.69 down down correct
TXG.US 10x Genomics Inc 20240529 0 22.23 22.38 21.74 22.11 1269053 22.11 down down correct
TXMD.US TherapeuticsMD Inc 20240529 0 2.09 2.19 2.09 2.18 5665 2.18 up up correct
TXN.US Texas Instruments Incorporated 20240529 0 196.66 197.66 194.755 194.91 5607779 194.91 down up incorrect
TXRH.US Texas Roadhouse Inc 20240529 0 170.59 171.19 168.09 168.63 693705 168.63 down up incorrect
TYRA.US Tyra Biosciences Inc 20240529 0 16.27 16.38 15.87 15.94 88894 15.94 down down correct
TZOO.US Travelzoo 20240529 0 7.93 8.01 7.655 7.69 105527 7.69 down down correct
UAL.US United Airlines Holdings Inc 20240529 0 49.48 51.92 48.27 51.83 12342100 51.83 up up correct
UBCP.US United Bancorp Inc 20240529 0 12.125 12.22 12.125 12.18 807 12.0049 up up correct
UBFO.US United Security Bancshares 20240529 0 7.27 7.32 7.25 7.25 7201 7.25 down down correct
UBSI.US United Bankshares Inc 20240529 0 31.95 31.95 31.02 31.13 475304 31.13 down down correct
UBX.US Unity Biotechnology Inc 20240529 0 1.62 1.63 1.54 1.57 48590 1.57 down down correct
UCBI.US United Community Banks Inc 20240529 0 24.88 25.12 24.57 25 805060 25 up down incorrect
UCBIO.US United Community Banks Inc 20240529 0 24 24 23.65 23.865 18900 23.4408 down up incorrect
UCL.US uCloudlink Group Inc 20240529 0 1.63 1.7899 1.63 1.7 47100 1.7 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20240529 0 43.69 45.76 43.262 45.46 341738 45.46 up down incorrect
UDMY.US Udemy Inc. Common Stock 20240529 0 9.04 9.18 9.04 9.07 652236 9.07 up down incorrect
UEIC.US Universal Electronics Inc 20240529 0 10.5 10.76 10.385 10.56 67888 10.56 up down incorrect
UFCS.US United Fire Group Inc 20240529 0 22.66 22.67 22 22.02 73393 21.8622 down up incorrect
UFPI.US UFP Industries Inc 20240529 0 115.73 116.45 114.71 115.36 260751 115.0414 down up incorrect
UFPT.US UFP Technologies Inc 20240529 0 253.39 263.35 253.39 263.01 37096 263.01 up down incorrect
UG.US United 20240529 0 9.09 9.3642 8.945 9.15 20522 9.15 up up correct
UGRO.US urban 20240529 0 1.59 1.6 1.56 1.56 16761 1.56 down down correct
UHAL.US AMERCO 20240529 0 63.17 63.49 62.535 62.87 132544 62.87 down down correct
UK.US Ucommune International Ltd 20240529 0 2.226 2.2318 2.0541 2.12 30972 2.12 down down correct
ULBI.US Ultralife Corporation 20240529 0 12.06 12.15 11.7701 11.86 63939 11.86 down down correct
ULCC.US Frontier Group Holdings Inc 20240529 0 5.15 5.28 5.0825 5.26 1887590 5.26 up up correct
ULH.US Universal Logistics Holdings Inc 20240529 0 45.32 45.325 44.21 44.25 26389 44.1438 down down correct
ULTA.US Ulta Beauty Inc 20240529 0 379 386.46 377.82 378.28 1264577 378.28 down down correct
UMBF.US UMB Financial Corporation 20240529 0 79.3 80 78.5575 78.93 480626 78.5494 down down correct
UNAM.US Unico American Corporation 20240529 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20240529 0 22.63 23.4558 21.5 21.5 5340 21.5 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240529 0 0.84 0.8789 0.8301 0.84 277482 0.84
UNIT.US Uniti Group Inc 20240529 0 3.08 3.11 3 3.1 2689057 3.1 up up correct
UNTY.US Unity Bancorp Inc 20240529 0 27.31 27.795 27.31 27.57 12466 27.4351 up up correct
UONE.US Urban One Inc 20240529 0 2.1 2.1513 2.03 2.06 65107 2.06 down down correct
UONEK.US Urban One Inc 20240529 0 1.61 1.6953 1.58 1.58 32411 1.58 down down correct
UPC.US Universe Pharmaceuticals INC 20240529 0 2.8 2.8102 2.75 2.78 23166 2.78 down down correct
UPLD.US Upland Software Inc 20240529 0 2.83 3.098 2.83 3.04 503607 3.04 up up correct
UPST.US Upstart Holdings Inc 20240529 0 22.99 23.82 22.58 23.32 2797459 23.32 up up correct
UPWK.US Upwork Inc 20240529 0 10.8 11.46 10.63 10.78 2898505 10.78 down down correct
URBN.US Urban Outfitters Inc 20240529 0 41.42 41.94 41.16 41.22 1389900 41.22 down down correct
URGN.US UroGen Pharma Ltd 20240529 0 13.4 13.57 13.12 13.26 377788 13.26 down down correct
UROY.US Uranium Royalty Corp 20240529 0 2.76 2.76 2.65 2.71 554637 2.71 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240529 0 34.25 34.25 32.49 33.21 177388 33.21 down down correct
USAU.US U.S. Gold Corp 20240529 0 5.91 5.91 5.57 5.68 129286 5.68 down down correct
USCB.US US Century Bank 20240529 0 11.97 12.1 11.82 11.82 32167 11.82 down down correct
USEG.US U.S. Energy Corp 20240529 0 1.1 1.12 1.1 1.1 16175 1.1
USIO.US Usio Inc 20240529 0 1.55 1.62 1.55 1.565 21416 1.565 up up correct
USLM.US United States Lime & Minerals Inc 20240529 0 339.04 342.5 335.66 339.79 17977 339.79 up up correct
USQIX.US USQ Core Real Estate Fund 20240529 0 22.91 22.91 22.91 22.91 0 22.91
USQSX.US USQ Core Real Estate Fund 20240529 0 22.98 22.98 22.98 22.98 0 22.98
UTHR.US United Therapeutics Corporation 20240529 0 267.42 269.12 264.33 267.72 605041 267.72 up up correct
UTMD.US Utah Medical Products Inc 20240529 0 69.29 69.29 67.73 68 15938 68 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240529 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20240529 0 2.72 2.72 2.71 2.71 568 2.71 down down correct
UVSP.US Univest Financial Corporation 20240529 0 21.45 21.45 21.16 21.36 74208 21.36 down down correct
UXIN.US Uxin Limited 20240529 0 2.3 2.45 2.26 2.38 23329 2.38 up up correct
VABK.US Virginia National Bankshares Corporation 20240529 0 29.01 29.9 29.01 29.43 16018 29.43 up up correct
VALN.US Valneva SE 20240529 0 8.6662 8.89 8.46 8.89 952 8.89 up up correct
VALU.US Value Line Inc 20240529 0 44 44 38.7001 39.44 6107 39.44 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240529 0 0.0935 0.094 0.0771 0.082 144779 0.082 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240529 0 44.25 44.25 44.11 44.11 5507 43.9478 down down correct
VBIV.US VBI Vaccines Inc 20240529 0 0.6503 0.6683 0.56 0.589 318163 0.589 down down correct
VBNK.US VersaBank Common Shares 20240529 0 9.62 9.84 9.55 9.84 24124 9.84 up up correct
VBTX.US Veritex Holdings Inc 20240529 0 19.66 20.07 18.74 19.99 406235 19.99 up down incorrect
VC.US Visteon Corporation 20240529 0 107.56 108.53 107.48 107.715 138631 107.715 up down incorrect
VCEL.US Vericel Corporation 20240529 0 47.1 47.995 46.52 46.74 335012 46.74 down up incorrect
VCMIX.US Versus Capital Multi 20240529 0 24.59 24.59 24.59 24.59 0 24.59
VCNX.US Vaccinex Inc 20240529 0 4.835 5.3469 4.835 5 5304 5 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20240529 0 27.6 27.6 27.6 27.6 0 27.6
VCTR.US Victory Capital Holdings Inc 20240529 0 52.05 52.675 51.4 51.78 317050 51.394 down up incorrect
VCYT.US Veracyte Inc 20240529 0 20.88 20.92 20.453 20.79 772760 20.79 down up incorrect
VECO.US Veeco Instruments Inc 20240529 0 40.95 41.7 40.925 41.25 410583 41.25 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20240529 0 0.65 0.653 0.6111 0.6281 13488 0.6281 down up incorrect
VEON.US VEON Ltd 20240529 0 25.4 25.91 25.4 25.4 16297 25.4
VERA.US Vera Therapeutics Inc 20240529 0 36.16 37.56 36 37.12 663343 37.12 up down incorrect
VERB.US Verb Technology Company Inc 20240529 0 0.1474 0.168 0.1385 0.1612 54804391 0.1612 up down incorrect
VERI.US Veritone Inc 20240529 0 2.91 2.95 2.81 2.92 691950 2.92 up up correct
VERO.US Venus Concept Inc 20240529 0 0.5346 0.54 0.5296 0.54 5977 0.54 up up correct
VERU.US Veru Inc 20240529 0 1.13 1.13 0.94 1 3642723 1 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240529 0 5.07 5.14 4.9 5.08 1842793 5.08 up up correct
VERX.US Vertex Inc 20240529 0 32.46 33.73 32.07 33.24 647425 33.24 up up correct
VERY.US Vericity Inc 20240529 0 11.33 11.34 11.3 11.34 961 11.34 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240529 0 0.7 0.75 0.6963 0.6963 17602 0.6963 down down correct
VFF.US Village Farms International Inc 20240529 0 1.17 1.17 1.13 1.16 408757 1.16 down down correct
VFLEX.US VFLEX 20240529 0 26.98 26.98 26.98 26.98 0 26.8226
VIA.US Via Renewables Inc 20240529 0 10.56 10.6379 10.56 10.61 9484 10.61 up up correct
VIASP.US Via Renewables Inc 20240529 0 22.95 23.04 22.631 22.8 7400 22.8 down up incorrect
VIAV.US Viavi Solutions Inc 20240529 0 7.26 7.405 7.24 7.26 816965 7.26
VICR.US Vicor Corporation 20240529 0 34.46 35.36 34.02 34.41 156486 34.41 down up incorrect
VINC.US Vincerx Pharma Inc 20240529 0 0.6686 0.6686 0.6348 0.6599 205005 0.6599 down up incorrect
VINO.US Gaucho Group Holdings Inc 20240529 0 5.15 5.4299 4.95 5.05 17326 5.05 down up incorrect
VINP.US Vinci Partners Investments Ltd 20240529 0 10.54 10.6777 10.47 10.6 21353 10.6 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20240529 0 0.74 0.81 0.731 0.7511 22218 0.7511 up down incorrect
VIR.US Vir Biotechnology Inc 20240529 0 10.5 10.555 10.09 10.1 735818 10.1 down up incorrect
VIRC.US Virco Mfg. Corporation 20240529 0 11.31 11.71 10.51 11.51 109595 11.51 up up correct
VIRI.US Virios Therapeutics Inc 20240529 0 0.2273 0.2377 0.195 0.2201 1904171 0.2201 down down correct
VIRT.US Virtu Financial Inc 20240529 0 23.02 23.13 22.811 23.07 564284 22.8295 up up correct
VIRX.US Viracta Therapeutics Inc 20240529 0 0.71 0.74 0.6725 0.6725 85688 0.6725 down down correct
VISL.US Vislink Technologies Inc 20240529 0 5.275 5.275 4.561 5.17 11772 5.17 down down correct
VITL.US Vital Farms Inc 20240529 0 40.01 41.97 40.001 41.39 636959 41.39 up up correct
VIVE.US Viveve Medical Inc 20240529 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VKTX.US Viking Therapeutics Inc 20240529 0 64 64.79 63.0301 63.81 1643187 63.81 down down correct
VLCN.US Volcon Inc. Common stock 20240529 0 0.216 0.216 0.193 0.2 41310 20 down down correct
VLGEA.US Village Super Market Inc 20240529 0 30.495 30.66 29.98 30.21 33459 30.21 down down correct
VLY.US Valley National Bancorp 20240529 0 7.05 7.05 6.75 6.91 8411176 6.91 down down correct
VLYPO.US Valley National Bancorp 20240529 0 24.19 24.19 23.71 23.89 6000 23.89 down down correct
VLYPP.US Valley National Bancorp 20240529 0 22.05 22.11 21.74 22.02 8700 22.02 down down correct
VMAR.US Vision Marine Technologies Inc 20240529 0 0.63 0.63 0.58 0.6001 21939 0.6001 down down correct
VMD.US Viemed Healthcare Inc 20240529 0 7.07 7.15 6.99 7.02 120700 7.02 down down correct
VMEO.US Vimeo Inc 20240529 0 3.79 3.95 3.79 3.91 1324500 3.91 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240529 0 4.93 5.03 4.88 4.92 687600 4.92 down down correct
VNET.US 21Vianet Group Inc 20240529 0 1.8 1.87 1.8 1.82 505800 1.82 up up correct
VNO.US PO 20240529 0 12.78 12.78 12.57 12.6501 11248 12.6501 down down correct
VNOM.US Viper Energy Partners LP 20240529 0 38.51 38.74 38.19 38.44 528680 38.44 down down correct
VOD.US Vodafone Group Plc 20240529 0 9.37 9.3889 9.275 9.33 4436502 8.8747 down down correct
VOR.US Vor Biopharma Inc 20240529 0 1.59 1.605 1.365 1.41 478000 1.41 down down correct
VOXX.US VOXX International Corporation 20240529 0 3.7 3.79 3.63 3.66 69000 3.66 down down correct
VRA.US Vera Bradley Inc 20240529 0 7.87 7.94 7.79 7.86 305400 7.86 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240529 0 1 1.1 0.99 1.1 36900 1.1 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240529 0 8.29 8.48 8.08 8.43 80900 8.43 up up correct
VRDN.US Viridian Therapeutics Inc 20240529 0 11.9 12.2 11.84 11.98 625309 11.98 up up correct
VREX.US Varex Imaging Corporation 20240529 0 14.96 15.09 14.84 14.96 230400 14.96
VRM.US Vroom Inc 20240529 0 10.71 11.13 10.602 10.99 15300 10.99 up up correct
VRME.US VerifyMe Inc 20240529 0 1.49 1.5045 1.4401 1.46 17100 1.46 down down correct
VRNA.US Verona Pharma plc 20240529 0 12.32 12.355 11.79 11.85 762300 11.85 down down correct
VRNS.US Varonis Systems Inc 20240529 0 45.19 45.805 44.64 44.82 724000 44.82 down down correct
VRNT.US Verint Systems Inc 20240529 0 30.28 30.58 29.81 30.09 418200 30.09 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240529 0 0.712 0.73 0.7 0.73 29100 0.73 up up correct
VRRM.US Verra Mobility Corporation 20240529 0 26.5 26.76 26.32 26.48 656000 26.48 down down correct
VRSK.US Verisk Analytics Inc 20240529 0 248.26 248.84 246.3 246.92 636300 246.92 down down correct
VRSN.US VeriSign Inc 20240529 0 170.01 171.42 169.93 170.81 711900 170.81 up up correct
VRTS.US Virtus Investment Partners Inc 20240529 0 227.39 227.44 224.94 225.68 39600 225.68 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240529 0 445.56 448.21 440.56 441.13 967300 441.13 down down correct
VS.US Versus Systems Inc 20240529 0 1.35 1.44 1.35 1.4141 7100 1.4141 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240529 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240529 0 15.25 16 15.08 15.8 1180200 15.8 up up correct
VSEC.US VSE Corporation 20240529 0 76.77 79.27 76.77 78.23 167900 78.23 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240529 0 5.85 5.85 5.85 5.85 0 5.85
VSLCX.US Invesco Senior Loan Fund Class C 20240529 0 5.87 5.87 5.87 5.87 0 5.87
VSLYX.US If Inv Snr Fnd Y 20240529 0 5.85 5.85 5.85 5.85 0 5.85
VSSYW.US Versus Systems Inc 20240529 0 0.036 0.036 0.025 0.031 11100 0.031 down down correct
VSTA.US Vasta Platform Limited 20240529 0 3.5 3.54 3.45 3.46 21072 3.46 down down correct
VSTM.US Verastem Inc 20240529 0 4 4.32 3.86 4 2545400 4
VTGN.US VistaGen Therapeutics Inc 20240529 0 4.06 4.06 3.91 3.96 111400 3.96 down down correct
VTNR.US Vertex Energy Inc 20240529 0 1.13 1.15 1.075 1.11 1759100 1.11 down down correct
VTRS.US Viatris Inc 20240529 0 10.28 10.37 10.24 10.31 5739800 10.31 up up correct
VTRU.US Vitru Limited 20240529 0 9.02 9.545 8.83 8.83 11602 8.83 down down correct
VTSI.US VirTra Inc 20240529 0 10.01 10.1694 9.803 9.85 122200 9.85 down down correct
VTVT.US vTv Therapeutics Inc 20240529 0 24.03 25.01 23.07 23.75 4400 23.75 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240529 0 4.9 5.04 4.69 4.93 559700 4.93 up up correct
VUZI.US Vuzix Corporation 20240529 0 1.57 1.59 1.55 1.56 451500 1.56 down down correct
VVOS.US Vivos Therapeutics Inc 20240529 0 2.05 2.05 1.955 1.96 46300 1.96 down down correct
VVPR.US VivoPower International PLC 20240529 0 3.2 3.2 2.861 2.96 226800 2.96 down down correct
VWE.US Vintage Wine Estates Inc 20240529 0 0.34 0.378 0.32 0.369 235400 0.369 up up correct
VXRT.US Vaxart Inc 20240529 0 0.83 0.8318 0.7827 0.822 885783 0.822 down down correct
VYGR.US Voyager Therapeutics Inc 20240529 0 7.91 7.91 7.68 7.82 411300 7.82 down down correct
VYNE.US VYNE Therapeutics Inc 20240529 0 2.57 2.575 2.423 2.53 67300 2.53 down down correct
WABC.US Westamerica Bancorporation 20240529 0 47.1 47.41 46.87 47.24 83508 47.24 up up correct
WAFD.US Washington Federal Inc 20240529 0 26.69 26.99 26.46 26.84 478100 26.84 up up correct
WAFDP.US Washington Federal Inc 20240529 0 15.27 15.48 15.09 15.31 24700 15.31 up up correct
WAFU.US Wah Fu Education Group Limited 20240529 0 1.842 1.85 1.84 1.85 3600 1.85 up up correct
WAL.US PA 20240529 0 18.29 18.3 18 18.17 62462 18.17 down down correct
WALD.US Waldencast Acquisition Corp 20240529 0 4.15 4.23 4 4.22 122300 4.22 up up correct
WALDW.US Waldencast Acquisition Corp 20240529 0 0.244 0.244 0.244 0.244 0 0.244
WASH.US Washington Trust Bancorp Inc 20240529 0 25.59 25.63 25.26 25.5 70500 25.5 down down correct
WATT.US Energous Corporation 20240529 0 1.4 1.43 1.36 1.43 23165 1.43 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240529 0 3.4 3.5 3.277 3.36 13900 3.36 down down correct
WB.US Weibo Corporation 20240529 0 8.65 8.76 8.6 8.63 1896000 8.63 down down correct
WBA.US Walgreens Boots Alliance Inc 20240529 0 15.19 15.25 14.62 14.89 21387700 14.89 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240529 0 31.37 31.82 31.37 31.68 188200 31.68 up up correct
WDAY.US Workday Inc 20240529 0 214.99 216.06 211.19 211.58 3763700 211.58 down down correct
WDC.US Western Digital Corporation 20240529 0 75.24 77.66 75.1 77.43 7524500 77.43 up up correct
WDFC.US WD 20240529 0 227 228.25 224.21 224.43 53300 224.43 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240529 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240529 0 17.21 17.24 16.98 16.99 5126266 16.7466 down down correct
WERN.US Werner Enterprises Inc 20240529 0 36.55 36.72 36.26 36.27 537100 36.27 down down correct
WEYS.US Weyco Group Inc 20240529 0 30.22 30.83 30.07 30.7 14900 30.7 up up correct
WFC.US PD 20240529 0 18.7 18.7 18.54 18.62 57925 18.3566 down down correct
WFCF.US Where Food Comes From Inc 20240529 0 12.41 12.65 12.2 12.4 8200 12.4 down down correct
WFCPX.US Wells Fargo & Co Non 20240529 0 16.53 16.53 16.53 16.53 0 16.53
WFRD.US Weatherford International plc Ordinary Shares 20240529 0 119.16 119.99 116.74 118.82 499100 118.82 down down correct
WHF.US WhiteHorse Finance Inc 20240529 0 13.25 13.26 12.8 12.89 165500 12.89 down down correct
WHLM.US Wilhelmina International Inc 20240529 0 4.96 5.22 4.96 5.2 4400 5.2 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240529 0 2.05 2.46 2.05 2.3 110900 2.3 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240529 0 17.75 18 17.73 17.9 5900 17.9 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20240529 0 63.5 63.5 63.5 63.5 0 63.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240529 0 2.03 2.14 2.025 2.13 1900 2.13 up up correct
WILC.US G. Willi 20240529 0 9.35 9.39 9.35 9.38 1800 9.38 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240529 0 0.86 0.869 0.815 0.835 269200 0.835 down down correct
WINA.US Winmark Corporation 20240529 0 347.68 347.68 341.02 341.02 11800 341.02 down down correct
WING.US Wingstop Inc 20240529 0 383.59 390.735 381.125 387.02 314900 387.02 up up correct
WINT.US Windtree Therapeutics Inc 20240529 0 3.73 3.73 3.53 3.64 10300 3.64 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240529 0 11.24 11.25 11.24 11.25 1200 11.25 up up correct
WINVR.US WinVest Acquisition Corp. Right 20240529 0 0.072 0.0722 0.0579 0.0579 11119 0.0579 down down correct
WINVU.US WinVest Acquisition Corp Unit 20240529 0 11.69 11.69 11.69 11.69 0 11.69
WIRE.US Encore Wire Corporation 20240529 0 288 288.53 288 288.35 685800 288.35 up up correct
WISA.US Summit Wireless Technologies Inc 20240529 0 2.18 2.19 2 2.01 515500 2.01 down down correct
WISH.US ContextLogic Inc 20240529 0 5.32 5.42 5.2497 5.35 185352 5.35 up up correct
WIX.US Wix.com Ltd 20240529 0 164.01 165.55 163.14 164.83 559600 164.83 up up correct
WKEY.US WISeKey International Holding AG 20240529 0 2.03 2.21 2.001 2.11 36800 2.11 up up correct
WKHS.US Workhorse Group Inc 20240529 0 0.21 0.21 0.19 0.19 7584100 0.19 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240529 0 9.39 9.48 9.15 9.46 118400 9.46 up up correct
WKSP.US Worksport Ltd. Common Stock 20240529 0 0.53 0.54 0.47 0.52 458100 0.52 down down correct
WKSPW.US Worksport Ltd. Warrant 20240529 0 0.04 0.04 0.03 0.03 11113 0.03 down down correct
WLDN.US Willdan Group Inc 20240529 0 31.46 31.57 31.02 31.08 42800 31.08 down down correct
WLFC.US Willis Lease Finance Corporation 20240529 0 66.07 66.89 65 65.18 39100 64.18 down down correct
WMG.US Warner Music Group Corp 20240529 0 29.62 30.05 29.39 29.5 2035800 29.5 down down correct
WMPN.US William Penn Bancorporation 20240529 0 11.99 12.13 11.99 12.07 6700 12.07 up up correct
WNEB.US Western New England Bancorp Inc 20240529 0 6.74 6.74 6.45 6.55 36000 6.55 down down correct
WNW.US Wunong Net Technology Company Limited 20240529 0 1.06 1.06 1.02 1.0499 68836 1.0499 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240529 0 3.32 3.385 3.01 3.13 7312100 3.13 down down correct
WORX.US SCWorx Corp 20240529 0 1.96 2.29 1.9 2.24 110200 2.24 up up correct
WPRT.US Westport Fuel Systems Inc 20240529 0 5.67 5.89 5.48 5.5 41100 5.5 down down correct
WRAP.US Wrap Technologies Inc 20240529 0 1.5 1.5 1.47 1.5 89500 1.5
WRLD.US World Acceptance Corporation 20240529 0 124.32 126.6 123.71 126.05 24300 126.05 up up correct
WSBC.US WesBanco Inc 20240529 0 26.64 26.84 26.43 26.68 222687 26.3241 up up correct
WSBCP.US WesBanco Inc 20240529 0 24.67 24.67 24.204 24.44 2400 24.44 down down correct
WSBF.US Waterstone Financial Inc 20240529 0 12.06 12.43 11.82 11.83 26600 11.83 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240529 0 38.65 39.485 38.36 38.95 1299200 38.95 up up correct
WSFS.US WSFS Financial Corporation 20240529 0 42.95 43.03 42.62 42.67 236900 42.67 down down correct
WTBA.US West Bancorporation Inc 20240529 0 16.96 16.96 16.55 16.59 17100 16.59 down down correct
WTER.US The Alkaline Water Company Inc 20240529 0 0.0001 0.0001 0.0001 0.0001 33215 0.0001
WTFC.US Wintrust Financial Corporation 20240529 0 95.94 96.25 94.71 96.24 271000 96.24 up up correct
WTFCM.US Wintrust Financial Corporation 20240529 0 24.3 24.43 24.3 24.43 3800 24.43 up up correct
WTFCP.US Wintrust Financial Corporation 20240529 0 24.9 24.91 24.84 24.84 10200 24.84 down down correct
WTW.US Weight Watchers International Inc 20240529 0 250.74 251.35 248.09 249.68 365500 249.68 down down correct
WVE.US Wave Life Sciences Ltd 20240529 0 5.99 6.1 5.76 6 554500 6 up up correct
WVFC.US WVS Financial Corp 20240529 0 12.7 12.7 12.7 12.7 0 12.7
WVVI.US Willamette Valley Vineyards Inc 20240529 0 4.18 4.27 4.07 4.18 1000 4.18
WVVIP.US Willamette Valley Vineyards Inc 20240529 0 3.76 3.77 3.76 3.77 1700 3.77 up up correct
WW.US WW International Inc 20240529 0 1.45 1.49 1.42 1.46 2030600 1.46 up up correct
WWD.US Woodward Inc 20240529 0 183.76 184.75 182.68 182.77 497700 182.77 down down correct
WYNN.US Wynn Resorts Limited 20240529 0 92.34 92.69 91.61 92.53 2367700 92.53 up up correct
XAIR.US Beyond Air Inc 20240529 0 1.19 1.24 1.15 1.2 188400 1.2 up up correct
XBIO.US Xenetic Biosciences Inc 20240529 0 3.7 3.775 3.7 3.775 1000 3.775 up up correct
XBIOW.US Xenetic Biosciences Inc 20240529 0 10 10 10 10 700 10
XBIT.US XBiotech Inc 20240529 0 7.54 7.79 7.3 7.37 63000 7.37 down down correct
XCAPX.US ACAP Strategic Fund 20240529 0 22.53 22.53 22.53 22.53 0 22.53
XCUR.US Exicure Inc 20240529 0 0.315 0.439 0.315 0.4 696500 0.4 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240529 0 16.94 16.94 16.94 16.94 0 16.94
XEL.US Xcel Energy Inc 20240529 0 53.2 53.55 53.03 53.3 3238100 53.3 up up correct
XELA.US Exela Technologies Inc 20240529 0 2.65 2.73 2.5 2.54 109100 2.54 down down correct
XELB.US Xcel Brands Inc 20240529 0 0.7 0.7176 0.661 0.671 43500 0.671 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240529 0 38.1 38.37 37.155 38.29 264300 38.29 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240529 0 1.88 1.95 1.86 1.93 878346 1.93 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240529 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240529 0 0.934 0.966 0.9 0.935 693600 0.935 up up correct
XGN.US Exagen Inc 20240529 0 1.93 1.97 1.862 1.91 13400 1.91 down down correct
XILSX.US Pioneer ILS Interval Fund 20240529 0 9.06 9.06 9.06 9.06 0 9.06
XLO.US Xilio Therapeutics Inc. Common Stock 20240529 0 0.911 0.94 0.864 0.936 175400 0.936 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240529 0 15.85 16.11 15.27 15.5 479600 15.5 down down correct
XNCR.US Xencor Inc 20240529 0 23.09 23.38 22.49 23.19 541900 23.19 up up correct
XNET.US Xunlei Limited 20240529 0 1.67 1.84 1.67 1.83 32300 1.83 up down incorrect
XOMA.US XOMA Corporation 20240529 0 25.35 25.41 24.72 24.72 6745 24.72 down up incorrect
XOMAO.US XOMA Corporation 20240529 0 25.197 25.197 25.197 25.197 200 25.197
XOMAP.US XOMA Corporation 20240529 0 25.3 25.31 25.3 25.31 500 25.31 up down incorrect
XONE.US The ExOne Company 20240529 0 49.495 49.495 49.47 49.486 28300 49.2654 down up incorrect
XOS.US Xos Inc 20240529 0 7.59 7.75 7.51 7.72 11100 7.72 up down incorrect
XOSWW.US Xos Equity Warrants 20240529 0 0.0304 0.0388 0.0301 0.038 24744 0.038 up down incorrect
XP.US XP Inc 20240529 0 18.37 18.6 18.165 18.32 4716800 18.32 down up incorrect
XPEL.US XPEL Inc 20240529 0 37.89 37.95 35.79 36.05 324700 36.05 down up incorrect
XPER.US Xperi Holding Corporation 20240529 0 8.77 9.01 8.7 8.74 518800 8.74 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20240529 0 5.85 5.85 5.85 5.85 0 5.85
XRAY.US DENTSPLY SIRONA Inc 20240529 0 27.37 27.61 26.96 27.12 2705200 27.12 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20240529 0 2.53 2.579 2.32 2.5 6100 2.5 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20240529 0 13.76 13.79 13.53 13.54 1084000 13.54 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240529 0 9.62 9.62 9.62 9.62 0 9.5489
XSICX.US Voya Senior Income Fund Class 20240529 0 9.59 9.59 9.59 9.59 0 9.523
XSIIX.US ING Senior Incm Fd 20240529 0 9.57 9.57 9.57 9.57 0 9.4968
XSIWX.US ING Senior Incm Fd 20240529 0 9.63 9.63 9.63 9.63 0 9.5568
XSLCX.US Invesco Senior Loan Fund Class 20240529 0 5.85 5.85 5.85 5.85 0 5.85
XTLB.US XTL Biopharmaceuticals Ltd 20240529 0 2.52 2.65 2.51 2.63 16400 2.63 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240529 0 1.24 1.27 1.21 1.23 74000 1.23 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240529 0 0.359 0.389 0.33 0.374 530700 0.374 up up correct
YI.US 111 Inc 20240529 0 1.22 1.26 1.2 1.23 26800 1.23 up up correct
YJ.US Yunji Inc 20240529 0 0.74 0.75 0.74 0.746 1800 0.746 up up correct
YMAB.US Y 20240529 0 11.95 12.33 11.81 12.27 473600 12.27 up up correct
YORW.US The York Water Company 20240529 0 36.02 36.02 35.59 35.63 42100 35.63 down down correct
YQ.US 17 Education & Technology Group Inc 20240529 0 2.62 2.705 2.61 2.689 6700 2.689 up up correct
YTEN.US Yield10 Bioscience Inc 20240529 0 2.01 2.25 1.8 2.1 9500 2.1 up up correct
YTRA.US Yatra Online Inc 20240529 0 1.55 1.61 1.55 1.6 204200 1.6 up up correct
YY.US JOYY Inc 20240529 0 30.01 31.47 29.16 31.33 813000 31.33 up up correct
Z.US Zillow Group Inc 20240529 0 39.05 39.95 39.05 39.27 2866600 39.27 up up correct
ZBRA.US Zebra Technologies Corporation 20240529 0 321.09 322.29 315.34 316.93 216500 316.93 down down correct
ZCMD.US Zhongchao Inc 20240529 0 1.27 1.29 1.22 1.23 10100 1.23 down down correct
ZD.US Ziff Davis Inc. 20240529 0 54.32 55.18 54.24 54.66 243500 54.66 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20240529 0 3.1 3.15 2.8 3.04 69400 3.04 down down correct
ZEUS.US Olympic Steel Inc 20240529 0 52.43 52.74 51.3 51.48 111738 51.3319 down down correct
ZG.US Zillow Group Inc 20240529 0 38.57 39.22 38.4 38.73 509500 38.73 up up correct
ZI.US ZoomInfo Technologies Inc 20240529 0 12.61 12.82 12.59 12.63 3088100 12.63 up up correct
ZION.US Zions Bancorporation National Association 20240529 0 41.72 41.82 40.98 41.69 1068100 41.69 down down correct
ZIONL.US ZIONL 20240529 0 25.77 25.85 25.77 25.78 3000 25.1623 up up correct
ZIONO.US Zions Bancorporation National Association 20240529 0 25.8 25.87 25.69 25.82 18000 25.1782 up up correct
ZIONP.US Zions Bancorporation National Association 20240529 0 22.3692 22.4773 22.3692 22.4773 1746 22.0997 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240529 0 7.98 7.98 7.98 7.98 0 7.98
ZKIN.US ZK International Group Co. Ltd 20240529 0 0.62 0.63 0.6 0.612 21500 0.612 down down correct
ZLAB.US Zai Lab Limited 20240529 0 17.73 18.09 17.52 17.96 356000 17.96 up up correct
ZM.US Zoom Video Communications Inc 20240529 0 61.42 61.89 61.21 61.36 2351100 61.36 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240529 0 11.5 11.83 10.98 11.62 644900 11.62 up up correct
ZS.US Zscaler Inc 20240529 0 160.89 166.6 160.77 164.37 2026300 164.37 up up correct
ZUMZ.US Zumiez Inc 20240529 0 18.8 19.35 18.8 19.05 173200 19.05 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240529 0 25.05 59.28 25.05 43 136889 43 up up correct
ZWZZT.US NASDAQ TEST STOCK 20240529 0 13 13 13 13 100 13
ZYXI.US Zynex Inc 20240529 0 10.11 10.11 9.93 10.02 122200 10.02 down down correct

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