CollectAI

close-nasdaq_stocks

2024/05/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240530 0 6.2 6.2 6.2 6.2 0 6.2
AACG.US ATA Creativity Global 20240530 0 0.85 0.9157 0.85 0.9 8066 0.9 up down incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20240530 0 11.42 11.49 11.42 11.49 5165 11.49 up down incorrect
AACIU.US Armada Acquisition Corp. I Unit 20240530 0 11.43 11.43 11.43 11.43 1 11.43
AACIW.US Armada Acquisition Corp. I Warrant 20240530 0 0.1707 0.1707 0.1707 0.1707 5012 0.1707
AADI.US Aadi Bioscience Inc 20240530 0 1.74 1.77 1.72 1.735 67257 1.735 down up incorrect
AAIDX.US AAIDX 20240530 0 20.12 20.12 20.12 20.12 0 20.12
AAL.US American Airlines Group Inc 20240530 0 11.76 11.78 11.39 11.44 57004600 11.44 down up incorrect
AAME.US Atlantic American Corporation 20240530 0 1.7173 1.7199 1.6401 1.66 3942 1.66 down up incorrect
AAOI.US Applied Optoelectronics Inc 20240530 0 11.98 12.17 11.55 11.59 1223157 11.59 down up incorrect
AAON.US AAON Inc 20240530 0 75.21 75.92 74.65 74.93 817481 74.8471 down up incorrect
AAPL.US Apple Inc 20240530 0 190.76 192.18 190.63 191.29 49947900 191.29 up down incorrect
AATC.US Image Sensing Systems Inc 20240530 0 6.1 6.1 6.07 6.1 10200 6.1
ABCB.US Ameris Bancorp 20240530 0 47.51 47.935 47.11 47.66 225246 47.66 up up correct
ABCL.US AbCellera Biologics Inc 20240530 0 4.14 4.17 4.01 4.04 895159 4.04 down down correct
ABEO.US Abeona Therapeutics Inc 20240530 0 4.28 4.43 4.11 4.21 832256 4.21 down down correct
ABIO.US ARCA biopharma Inc 20240530 0 3.45 3.51 3.384 3.47 16045 3.47 up up correct
ABNB.US Airbnb Inc 20240530 0 145.4 147.59 144.41 145.52 3576681 145.52 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240530 0 3.07 3.16 2.95 2.98 396339 2.98 down down correct
ABR.US PF 20240530 0 19.78 19.96 19.78 19.96 2382 19.96 up up correct
ABSI.US Absci Corporation Common Stock 20240530 0 4.23 4.445 4.15 4.25 1200018 4.25 up up correct
ABUS.US Arbutus Biopharma Corporation 20240530 0 3.36 3.385 3.295 3.32 1571356 3.32 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240530 0 0.88 0.8981 0.85 0.858 114238 0.858 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240530 0 14.82 15.15 14.72 15 1133505 15 up up correct
ACAHW.US Atlantic Coastal Acquisition Corp 20240530 0 0.0161 0.0161 0.0161 0.0161 0 0.0161
ACB.US Aurora Cannabis Inc 20240530 0 6.32 6.67 6.13 6.15 2160920 6.15 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240530 0 12 12 12 12 0 12
ACCD.US Accolade Inc 20240530 0 7.35 7.42 7.16 7.16 531016 7.16 down down correct
ACET.US Adicet Bio Inc 20240530 0 1.47 1.52 1.42 1.48 291553 1.48 up up correct
ACGL.US Arch Capital Group Ltd 20240530 0 101.32 103.03 101.02 101.41 2421939 101.41 up up correct
ACGLN.US Arch Capital Group Ltd 20240530 0 19.45 19.633 19.37 19.5 16300 19.5 up up correct
ACGLO.US Arch Capital Group Ltd 20240530 0 22.26 22.448 22.245 22.31 12200 22.31 up up correct
ACHC.US Acadia Healthcare Company Inc 20240530 0 65.21 68.375 65.21 67.34 1581738 67.34 up up correct
ACHL.US Achilles Therapeutics plc 20240530 0 0.9062 0.9397 0.9005 0.9397 30197 0.9397 up up correct
ACHV.US Achieve Life Sciences Inc 20240530 0 5.4 5.44 5.23 5.3 196845 5.3 down down correct
ACIU.US AC Immune SA 20240530 0 3.76 4.02 3.72 3.97 318667 3.97 up up correct
ACIW.US ACI Worldwide Inc 20240530 0 34.76 35.098 34.38 34.9 583868 34.9 up up correct
ACLS.US Axcelis Technologies Inc 20240530 0 113.73 115.36 113.08 113.68 293805 113.68 down down correct
ACMR.US ACM Research Inc 20240530 0 22.76 22.76 22.15 22.35 678495 22.35 down down correct
ACNB.US ACNB Corporation 20240530 0 31.59 32.22 30.93 31.97 15463 31.65 up up correct
ACRS.US Aclaris Therapeutics Inc 20240530 0 1.03 1.06 1.01 1.05 548991 1.05 up up correct
ACST.US Acasti Pharma Inc 20240530 0 2.63 2.73 2.61 2.699 12015 2.699 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240530 0 30.48 30.61 30.415 30.56 118633 30.56 up up correct
ACTG.US Acacia Research Corporation 20240530 0 5.55 5.62 5.45 5.46 352605 5.46 down down correct
ACVA.US ACV Auctions Inc 20240530 0 17.89 18.23 17.82 18.06 756739 18.06 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240530 0 2.55 2.57 2.5 2.51 12295 2.51 down down correct
ADAG.US Adagene Inc 20240530 0 2.605 2.6259 2.5928 2.595 5670 2.595 down down correct
ADAP.US Adaptimmune Therapeutics plc 20240530 0 1.05 1.07 1 1.01 3923317 1.01 down down correct
ADBE.US Adobe Inc 20240530 0 464.9 466.82 444.84 445.87 5606896 445.87 down up incorrect
ADC.US PA 20240530 0 17.24 17.3 17.15 17.255 12913 17.255 up down incorrect
ADI.US Analog Devices Inc 20240530 0 228.68 230.69 228.01 230 2885100 229.0888 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20240530 0 1.17 1.48 1.17 1.45 423981 1.45 up down incorrect
ADMA.US ADMA Biologics Inc 20240530 0 9.47 9.66 9.42 9.48 2821846 9.48 up down incorrect
ADN.US Advent Technologies Holdings Inc 20240530 0 3.71 3.93 3.7 3.88 44400 3.88 up up correct
ADNWW.US Advent Technologies Holdings Inc 20240530 0 0.0125 0.0125 0.0091 0.0122 115036 0.0122 down down correct
ADP.US Automatic Data Processing Inc 20240530 0 240.67 241.79 239.52 240.91 1562244 240.91 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240530 0 3.63 3.68 3.49 3.61 1053529 3.61 down down correct
ADSK.US Autodesk Inc 20240530 0 207.1 207.1 199.55 199.93 4026500 199.93 down down correct
ADTN.US ADTRAN Inc 20240530 0 5.64 5.64 5.4409 5.57 653025 5.57 down down correct
ADTX.US Aditxt Inc 20240530 0 2 2 1.95 1.95 12236 1.95 down down correct
ADUS.US Addus HomeCare Corporation 20240530 0 111.28 112.5 110.015 111.73 66731 111.73 up up correct
ADV.US Advantage Solutions Inc 20240530 0 3.55 3.58 3.46 3.46 936453 3.46 down down correct
ADVM.US Adverum Biotechnologies Inc 20240530 0 7.9 7.9951 7.76 7.81 61774 7.81 down down correct
ADVWW.US Advantage Solutions Inc 20240530 0 0.0958 0.1 0.0958 0.1 10 0.1 up up correct
ADXN.US Addex Therapeutics Ltd 20240530 0 9.09 9.215 8.0548 8.64 6033 8.64 down down correct
ADXS.US Advaxis Inc 20240530 0 0.2 0.26 0.2 0.2501 2471 0.2501 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240530 0 10.94 10.94 10.94 10.94 1 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240530 0 1.48 1.489 1.42 1.4601 30063 1.4601 down up incorrect
AEHR.US Aehr Test Systems 20240530 0 11.12 11.69 11.06 11.58 572077 11.58 up down incorrect
AEI.US Alset EHome International Inc 20240530 0 0.89 0.94 0.89 0.89 97358 0.89
AEIS.US Advanced Energy Industries Inc 20240530 0 104.96 107.64 104.91 106.86 214653 106.86 up down incorrect
AEL.US PB 20240530 0 24.92 25.21 24.91 25.04 19316 25.04 up down incorrect
AEMD.US Aethlon Medical Inc 20240530 0 0.41 0.4182 0.392 0.4 1213376 0.4 down up incorrect
AEP.US American Electric Power Company Inc 20240530 0 87.8 88.265 87.19 88.16 2228894 88.16 up up correct
AEYE.US AudioEye Inc 20240530 0 26.05 26.12 23.2329 23.75 299768 23.75 down down correct
AEZS.US Aeterna Zentaris Inc 20240530 0 10.38 10.49 9.82 9.93 15806 9.93 down down correct
AFBI.US Affinity Bancshares Inc 20240530 0 17.24 17.2499 16.868 16.955 8145 16.955 down down correct
AFCG.US AFC Gamma Inc 20240530 0 11.56 11.8 11.54 11.63 84446 11.63 up up correct
AFIB.US Acutus Medical Inc 20240530 0 0.042 0.05 0.042 0.048 537665 0.048 up up correct
AFMD.US Affimed N.V 20240530 0 3.89 4.1 3.82 4.06 45789 4.06 up up correct
AFRM.US Affirm Holdings Inc 20240530 0 28.86 29.795 28.5608 29.36 3975730 29.36 up up correct
AFYA.US Afya Limited 20240530 0 17.06 17.55 16.81 16.92 57904 16.92 down down correct
AGBA.US AGBA Acquisition Limited 20240530 0 3.05 3.3599 2.88 3.1 1620434 3.1 up up correct
AGBAW.US AGBA Acquisition Limited 20240530 0 0.2871 0.33 0.2766 0.3 97637 0.3 up up correct
AGEN.US Agenus Inc 20240530 0 15.08 15.95 14.43 15.11 409566 15.11 up up correct
AGFY.US Agrify Corporation 20240530 0 0.305 0.305 0.285 0.2901 193363 0.2901 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240530 0 38.33 38.5325 37.23 37.54 692055 37.54 down down correct
AGMH.US AGM Group Holdings Inc 20240530 0 1.1 1.1699 0.8108 0.99 434008 0.99 down down correct
AGNC.US AGNC Investment Corp 20240530 0 9.55 9.61 9.5 9.59 12611210 9.47 up up correct
AGNCM.US AGNC Investment Corp 20240530 0 25.111 25.14 25.09 25.09 7700 25.09 down down correct
AGNCN.US AGNC Investment Corp 20240530 0 25.65 25.68 25.625 25.645 39000 25.645 down down correct
AGNCO.US AGNC Investment Corp 20240530 0 24.88 24.904 24.77 24.77 8400 24.77 down down correct
AGNCP.US AGNC Investment Corp. 20240530 0 23.906 24.07 23.906 24.019 16300 24.019 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240530 0 0.1249 0.1282 0.1168 0.1178 12723120 0.1178 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240530 0 0.0056 0.0084 0.005 0.0084 62690 0.0084 up up correct
AGRX.US Agile Therapeutics Inc 20240530 0 0.361 0.38 0.361 0.364 46460 0.364 up up correct
AGYS.US Agilysys Inc 20240530 0 96.63 96.63 93.82 94.51 247175 94.51 down down correct
AHCO.US AdaptHealth Corp 20240530 0 9.9 10.29 9.645 9.69 786644 9.69 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240530 0 0.185 0.46 0.1481 0.1481 16295 0.1481 down down correct
AIHS.US Senmiao Technology Limited 20240530 0 0.812 0.812 0.812 0.812 242 0.812
AIP.US Arteris Inc. Common Stock 20240530 0 7.92 8.16 7.85 8.05 113912 8.05 up up correct
AIRG.US Airgain Inc 20240530 0 5.19 5.68 5.1 5.15 62104 5.15 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240530 0 4.54 4.54 4.1 4.13 37138 4.13 down down correct
AIRT.US Air T Inc 20240530 0 23.85 24.25 23.72 24.03 20511 24.03 up up correct
AIRTP.US Air T Inc 20240530 0 16.52 16.52 16.06 16.06 2000 16.06 down down correct
AKAM.US Akamai Technologies Inc 20240530 0 90.84 90.89 89.55 90.22 2662192 90.22 down down correct
AKBA.US Akebia Therapeutics Inc 20240530 0 1.03 1.14 1.01 1.08 2226275 1.08 up up correct
AKRO.US Akero Therapeutics Inc 20240530 0 18.89 19.12 18.1 18.31 993437 18.31 down down correct
AKTS.US Akoustis Technologies Inc 20240530 0 0.183 0.203 0.1677 0.1919 8398268 0.1919 up up correct
AKTX.US Akari Therapeutics Plc 20240530 0 1.79 1.8 1.63 1.715 9087 1.715 down down correct
AKYA.US Akoya Biosciences Inc 20240530 0 2.27 2.2945 2.09 2.11 247788 2.11 down down correct
ALCO.US Alico Inc 20240530 0 26.27 26.81 26.185 26.75 32035 26.75 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240530 0 3.73 3.8 3.681 3.73 165944 3.73
ALEC.US Alector Inc 20240530 0 4.97 5.02 4.86 4.92 508452 4.92 down down correct
ALGM.US Allegro MicroSystems Inc 20240530 0 29.91 30.3799 29.68 29.77 664676 29.77 down down correct
ALGN.US Align Technology Inc 20240530 0 253.7 260.22 251.95 256.5 1282100 256.5 up up correct
ALGS.US Aligos Therapeutics Inc 20240530 0 0.59 0.62 0.59 0.6 56425 0.6 up down incorrect
ALGT.US Allegiant Travel Company 20240530 0 48.96 52.24 48.7625 51.46 489918 51.46 up down incorrect
ALHC.US Alignment Healthcare Inc 20240530 0 7.8 8.03 7.64 7.88 1631219 7.88 up down incorrect
ALIM.US Alimera Sciences Inc 20240530 0 3.17 3.22 3.14 3.14 96842 3.14 down up incorrect
ALKS.US Alkermes plc 20240530 0 23.31 23.64 23.18 23.21 1478576 23.21 down up incorrect
ALKT.US Alkami Technology Inc 20240530 0 28.57 28.69 27.73 27.76 296352 27.76 down up incorrect
ALLK.US Allakos Inc 20240530 0 1.27 1.2717 1.18 1.21 647762 1.21 down up incorrect
ALLO.US Allogene Therapeutics Inc 20240530 0 2.34 2.46 2.31 2.46 3599354 2.46 up down incorrect
ALLT.US Allot Ltd 20240530 0 2.22 2.22 2.15 2.16 196580 2.16 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20240530 0 147.41 151.26 146.79 150.03 655697 150.03 up down incorrect
ALOT.US AstroNova Inc 20240530 0 17.88 17.95 17.73 17.81 10846 17.81 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20240530 0 7.9 7.95 7.85 7.95 3641 7.95 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240530 0 0.526 0.531 0.49 0.492 120746 0.492 down down correct
ALRM.US Alarm.com Holdings Inc 20240530 0 66.36 66.905 65.61 66.09 653961 66.09 down down correct
ALRN.US Aileron Therapeutics Inc 20240530 0 3.2 3.3396 3.19 3.21 36412 3.21 up up correct
ALRS.US Alerus Financial Corporation 20240530 0 18.99 19.22 18.89 19.18 48763 19.18 up up correct
ALT.US Altimmune Inc 20240530 0 6.97 7.165 6.88 7.02 2244004 7.02 up up correct
ALTM.US Altus Midstream Company 20240530 0 4.45 4.62 4.44 4.51 8476700 4.51 up up correct
ALTO.US Alto Ingredients Inc 20240530 0 1.49 1.4992 1.47 1.47 188066 1.47 down down correct
ALTR.US Altair Engineering Inc 20240530 0 89.47 89.47 88.27 88.36 214863 88.36 down down correct
ALVR.US AlloVir Inc 20240530 0 0.7589 0.7589 0.74 0.7474 189902 0.7474 down down correct
ALXO.US ALX Oncology Holdings Inc 20240530 0 11.19 11.225 10.64 10.65 523543 10.65 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240530 0 0.61 0.6197 0.5806 0.581 9183 0.581 down down correct
AMAL.US Amalgamated Financial Corp 20240530 0 25.46 25.46 25.145 25.2 112495 25.2 down down correct
AMAT.US Applied Materials Inc 20240530 0 217.97 219.69 215.4976 216.54 4062500 216.54 down down correct
AMBA.US Ambarella Inc 20240530 0 49.49 49.8 47.83 48.31 1011266 48.31 down down correct
AMCX.US AMC Networks Inc 20240530 0 16.54 17.22 16.31 16.88 549253 16.88 up up correct
AMD.US Advanced Micro Devices Inc 20240530 0 167.9 168.7469 163.8 166.75 46479930 166.75 down down correct
AMED.US Amedisys Inc 20240530 0 95.8 96.039 95.3521 96.01 210800 96.01 up up correct
AMGN.US Amgen Inc 20240530 0 297.18 303.57 295.49 301 2727281 301 up up correct
AMKR.US Amkor Technology Inc 20240530 0 32.63 33.19 32.43 32.64 844312 32.5605 up up correct
AMPG.US AmpliTech Group Inc 20240530 0 1.05 1.25 1 1.21 209624 1.21 up up correct
AMPGW.US AmpliTech Group Inc 20240530 0 0.04 0.07 0.04 0.07 10200 0.07 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20240530 0 41.73 42.52 41.73 42.15 148145 42.15 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240530 0 9.03 9.23 9.03 9.2 1391082 9.2 up up correct
AMRK.US A 20240530 0 38.72 39 37.84 38 168847 38 down down correct
AMRN.US Amarin Corporation plc 20240530 0 0.8489 0.8598 0.8304 0.8403 668270 0.8403 down down correct
AMSC.US American Superconductor Corporation 20240530 0 17.95 20.6866 16.59 17.44 3973262 17.44 down down correct
AMSF.US AMERISAFE Inc 20240530 0 43.7 43.945 43.29 43.34 251236 43.34 down down correct
AMST.US Amesite Inc 20240530 0 3.63 3.75 3.59 3.65 15989 3.65 up up correct
AMSWA.US American Software Inc 20240530 0 10.44 10.45 10.18 10.23 100539 10.23 down down correct
AMTB.US Amerant Bancorp Inc 20240530 0 21.72 21.98 21.64 21.82 55134 21.82 up up correct
AMTX.US Aemetis Inc 20240530 0 3.53 3.6268 3.48 3.56 292812 3.56 up up correct
AMWD.US American Woodmark Corporation 20240530 0 86.26 86.7 85.61 85.84 148036 85.84 down down correct
AMZN.US Amazon.com Inc 20240530 0 181.31 181.34 178.355 179.32 29249230 179.32 down down correct
ANAB.US AnaptysBio Inc 20240530 0 23.67 23.88 23.245 23.65 183631 23.65 down down correct
ANDE.US The Andersons Inc 20240530 0 52.14 52.19 51.455 51.72 98041 51.72 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240530 0 2.101 2.101 2.1 2.1 608 2.1 down down correct
ANGI.US Angi Inc 20240530 0 2.04 2.07 2.02 2.02 391973 2.02 down down correct
ANGO.US AngioDynamics Inc 20240530 0 6.15 6.28 6.065 6.27 355123 6.27 up up correct
ANIK.US Anika Therapeutics Inc 20240530 0 25.67 25.94 25.58 25.71 41787 25.71 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240530 0 63.46 64.11 62.785 63.46 70225 63.46
ANIX.US Anixa Biosciences Inc 20240530 0 2.48 2.56 2.4701 2.54 46333 2.54 up up correct
ANNX.US Annexon Inc 20240530 0 4.76 4.91 4.65 4.73 680822 4.73 down down correct
ANSS.US ANSYS Inc 20240530 0 320.84 323.41 319.53 319.91 366700 319.91 down down correct
ANTE.US AirNet Technology Inc 20240530 0 1.0769 1.0769 1.0769 1.0769 355 1.0769
ANY.US Sphere 3D Corp 20240530 0 1.2 1.28 1.14 1.16 503602 1.16 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240530 0 29.69 30.58 29.65 29.79 235519 29.79 up up correct
AOUT.US American Outdoor Brands Inc 20240530 0 7.985 8.05 7.9308 7.95 13226 7.95 down down correct
APA.US APA Corporation 20240530 0 29.16 29.86 29.16 29.73 5421100 29.73 up up correct
APDN.US Applied DNA Sciences Inc 20240530 0 0.6499 0.6499 0.6 0.605 1322448 0.605 down down correct
APEI.US American Public Education Inc 20240530 0 17.92 18.44 17.92 18.17 103133 18.17 up up correct
API.US Agora Inc 20240530 0 2.46 2.5 2.45 2.48 128650 2.48 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240530 0 41.41 41.45 40.4 40.75 1190032 40.75 down down correct
APLT.US Applied Therapeutics Inc 20240530 0 4.21 4.48 4.0975 4.4 637003 4.4 up up correct
APM.US Aptorum Group Limited 20240530 0 4.85 5.2697 4.8 5 49150 5 up up correct
APOG.US Apogee Enterprises Inc 20240530 0 65.53 65.96 65 65.36 155675 65.36 down down correct
APP.US AppLovin Corporation 20240530 0 83.51 84.2299 82.09 82.5 3246540 82.5 down down correct
APPF.US AppFolio Inc 20240530 0 230.09 230.09 226.145 229.69 247057 229.69 down down correct
APPN.US Appian Corporation 20240530 0 29.31 29.6 27.95 28.46 715249 28.46 down down correct
APPS.US Digital Turbine Inc 20240530 0 1.87 1.96 1.8 1.94 2605123 1.94 up up correct
APRE.US Aprea Therapeutics Inc 20240530 0 4.6601 4.8512 4.54 4.607 11366 4.607 down down correct
APTO.US Aptose Biosciences Inc 20240530 0 1.13 1.17 1.09 1.16 64137 1.16 up up correct
APVO.US Aptevo Therapeutics Inc 20240530 0 0.75 0.75 0.715 0.7255 81704 0.7255 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240530 0 1.45 1.55 1.45 1.47 897 1.47 up up correct
APYX.US Apyx Medical Corporation 20240530 0 1.6 1.6601 1.6 1.6 18970 1.6
AQB.US AquaBounty Technologies Inc 20240530 0 1.88 1.88 1.77 1.8 26800 1.8 down down correct
AQMS.US Aqua Metals Inc 20240530 0 0.405 0.4075 0.398 0.402 201989 0.402 down down correct
AQST.US Aquestive Therapeutics Inc 20240530 0 3.06 3.07 2.89 2.91 1303604 2.91 down down correct
ARAY.US Accuray Incorporated 20240530 0 1.59 1.605 1.57 1.57 243008 1.57 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240530 0 1.89 1.91 1.85 1.88 51768 1.88 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240530 0 0.1501 0.1928 0.1501 0.1928 2246 0.1928 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240530 0 1.37 1.45 1.37 1.41 133611 1.41 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240530 0 9 9 8.82 8.93 8900 8.93 down down correct
ARCB.US ArcBest Corporation 20240530 0 101.85 103.99 101.655 103.1 194905 103.1 up up correct
ARCC.US Ares Capital Corporation 20240530 0 21.26 21.46 21.23 21.42 3155629 21.42 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240530 0 36.99 38.51 36.02 38.48 520234 38.48 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240530 0 0.055 0.06 0.055 0.06 69017 0.06 up up correct
ARDX.US Ardelyx Inc 20240530 0 6.61 6.9 6.53 6.78 3305746 6.78 up up correct
AREC.US American Resources Corporation 20240530 0 1.27 1.27 1.1101 1.16 589505 1.16 down down correct
ARGO.US PA 20240530 0 24.96 25.24 24.93 25.18 56856 24.7425 up up correct
ARGX.US argenx SE 20240530 0 373.87 377.23 359.365 362.16 371200 362.16 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240530 0 17.6 18.06 17.57 18.05 775037 18.05 up up correct
ARKO.US Arko Corp 20240530 0 5.53 5.85 5.53 5.78 419123 5.78 up up correct
ARKR.US Ark Restaurants Corp 20240530 0 15.5 15.5 15.415 15.415 637 15.2275 down down correct
ARLP.US Alliance Resource Partners L.P 20240530 0 23.35 23.99 23.35 23.86 338881 23.86 up up correct
AROW.US Arrow Financial Corporation 20240530 0 25.48 25.48 24.94 25.17 31871 25.17 down up incorrect
ARQQ.US Arqit Quantum Inc 20240530 0 0.4 0.41 0.399 0.4 456717 0.4
ARQQW.US Arqit Quantum Inc. Warrants 20240530 0 0.37 0.37 0.37 0.37 213 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240530 0 8.69 8.88 8.53 8.66 2122325 8.66 down up incorrect
ARRY.US Array Technologies Inc 20240530 0 14 14.3 13.45 14.19 3478680 14.19 up down incorrect
ARTL.US Artelo Biosciences Inc 20240530 0 1.36 1.4399 1.32 1.32 10035 1.32 down up incorrect
ARTLW.US Artelo Biosciences Inc 20240530 0 0.019 0.0191 0.019 0.019 13250 0.019
ARTNA.US Artesian Resources Corporation 20240530 0 34.4 35.15 34.24 35.15 66474 35.15 up down incorrect
ARTW.US Art's 20240530 0 1.76 1.76 1.74 1.74 4271 1.74 down up incorrect
ARVN.US Arvinas Inc 20240530 0 34.11 34.34 31.5 32.24 631371 32.24 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20240530 0 23.36 23.669 22.35 22.78 1297890 22.78 down up incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20240530 0 11.415 11.415 11.415 11.415 104 11.415
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240530 0 21.04 21.04 21.04 21.04 0 20.9104
ASLE.US AerSale Corporation 20240530 0 7.49 7.68 7.48 7.58 325380 7.58 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240530 0 0.4337 0.445 0.41 0.4299 180815 0.4299 down down correct
ASMB.US Assembly Biosciences Inc 20240530 0 14.99 15.12 14.74 14.86 4230 14.86 down down correct
ASML.US ASML Holding N.V 20240530 0 957 969.15 952.8 966.12 847000 966.12 up up correct
ASO.US Academy Sports and Outdoors Inc 20240530 0 56.82 58.43 56.82 57.95 1337653 57.95 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20240530 0 1.72 1.825 1.7 1.78 121335 1.78 up up correct
ASPU.US Aspen Group Inc 20240530 0 0.2017 0.219 0.1717 0.2075 21911 0.2075 up up correct
ASRT.US Assertio Holdings Inc 20240530 0 0.97 0.97 0.9201 0.9346 423618 0.9346 down down correct
ASRV.US AmeriServ Financial Inc 20240530 0 2.645 2.81 2.38 2.44 62063 2.44 down down correct
ASTC.US Astrotech Corporation 20240530 0 9.595 9.84 9.5001 9.5001 3833 9.5001 down down correct
ASTE.US Astec Industries Inc 20240530 0 32.06 32.835 31.92 32.18 118320 32.18 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240530 0 7.71 7.81 7.68 7.77 178553 7.77 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240530 0 1.08 1.16 1.08 1.14 11554 1.14 up up correct
ASTR.US Astra Space Inc 20240530 0 0.6006 0.66 0.6006 0.635 135502 0.635 up up correct
ASTS.US AST SpaceMobile Inc 20240530 0 9.24 9.4 7.8 8.41 37895312 8.41 down down correct
ASTSW.US AST SpaceMobile Inc 20240530 0 3.25 3.5 2.44 2.65 391548 2.65 down down correct
ASUR.US Asure Software Inc 20240530 0 7.47 7.665 7.41 7.52 116533 7.52 up up correct
ASYS.US Amtech Systems Inc 20240530 0 5.69 6.1427 5.655 6.03 84537 6.03 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240530 0 1.63 1.72 1.6 1.68 864400 1.68 up up correct
ATCOL.US Atlas Corp 20240530 0 24.595 24.595 24.595 24.595 1300 24.595
ATEC.US Alphatec Holdings Inc 20240530 0 10.28 10.72 10.12 10.13 941904 10.13 down down correct
ATER.US Aterian Inc 20240530 0 2.5 2.675 2.4643 2.59 52502 2.59 up up correct
ATEX.US Anterix Inc 20240530 0 33.38 34.16 33.335 33.49 87634 33.49 up up correct
ATHA.US Athira Pharma Inc 20240530 0 2.57 2.65 2.51 2.53 107896 2.53 down down correct
ATHE.US Alterity Therapeutics Limited 20240530 0 1.9 1.9699 1.86 1.8801 7644 1.8801 down down correct
ATIF.US ATIF Holdings Limited 20240530 0 0.88 0.9499 0.88 0.88 3090 0.88
ATLC.US Atlanticus Holdings Corporation 20240530 0 25.6885 26.51 25.6885 26.04 14263 26.04 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240530 0 22.555 22.555 22.508 22.508 600 22.508 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240530 0 22.5 22.83 22.38 22.38 3600 21.903 down down correct
ATLO.US Ames National Corporation 20240530 0 20.27 20.5 19.99 20.5 11206 20.5 up up correct
ATMH.US All Things Mobile Analytic Inc 20240530 0 0.0463 0.0463 0.0463 0.0463 0 0.0463
ATNF.US 180 Life Sciences Corp 20240530 0 1.53 1.649 1.53 1.61 7500 1.61 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240530 0 0.009 0.009 0.0064 0.0089 6495 0.0089 down down correct
ATNI.US ATN International Inc 20240530 0 23.01 24.39 22.85 23.68 92694 23.68 up up correct
ATOM.US Atomera Incorporated 20240530 0 4.3 4.355 4.08 4.09 164883 4.09 down down correct
ATOS.US Atossa Therapeutics Inc 20240530 0 1.34 1.34 1.29 1.3 727942 1.3 down down correct
ATRA.US Atara Biotherapeutics Inc 20240530 0 0.561 0.5997 0.5607 0.5682 887949 0.5682 up up correct
ATRC.US AtriCure Inc 20240530 0 21.94 22.89 21.93 22.26 640325 22.26 up up correct
ATRI.US Atrion Corporation 20240530 0 460 472.4 459.09 462.3 39835 462.3 up up correct
ATRO.US Astronics Corporation 20240530 0 20.75 20.9182 20.37 20.43 89157 20.43 down down correct
ATSG.US Air Transport Services Group Inc 20240530 0 13.05 13.41 12.88 13.4 331951 13.4 up up correct
ATXI.US Avenue Therapeutics Inc 20240530 0 3.73 3.8107 3.59 3.61 18118 3.61 down up incorrect
ATXS.US Astria Therapeutics Inc 20240530 0 9.03 9.12 8.82 9.01 287533 9.01 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20240530 0 32.05 32.28 31.76 32.12 271055 32.12 up down incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20240530 0 22.05 22.35 22.01 22.25 10037 22.25 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20240530 0 19.43 19.43 19.2111 19.2111 1811 18.9381 down up incorrect
AUDC.US AudioCodes Ltd 20240530 0 10 10.05 9.91 10 99048 10
AUGX.US Augmedix Inc. Common Stock 20240530 0 1.09 1.11 0.9965 0.9995 846639 0.9995 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20240530 0 7.99 8.03 7.74 7.81 5416 7.81 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20240530 0 5.24 5.43 5.22 5.38 898615 5.38 up down incorrect
AUR.US Aurora Innovation Inc 20240530 0 2.41 2.56 2.39 2.41 9978766 2.41
AURA.US Aura Biosciences Inc. Common Stock 20240530 0 7.59 7.76 7.31 7.35 203798 7.35 down up incorrect
AUROW.US Aurora Innovation Inc 20240530 0 0.22 0.22 0.21 0.2199 19350 0.2199 down down correct
AUTL.US Autolus Therapeutics plc 20240530 0 4.05 4.15 3.98 3.99 885826 3.99 down down correct
AUUD.US Auddia Inc 20240530 0 1.31 1.31 1.24 1.25 56908 1.25 down down correct
AUVI.US Applied UV Inc 20240530 0 0.05 0.0699 0.032 0.0389 1422700 0.0389 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240530 0 0.1 0.6 0.1 0.3 6306 0.3 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20240530 0 2.62 2.7 2.6 2.62 37766 2.62
AVAV.US AeroVironment Inc 20240530 0 199.15 202.48 197.8783 200.44 245603 200.44 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240530 0 15.69 16 15.59 15.76 1100938 15.76 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240530 0 10.39 10.54 10.39 10.45 1037580 10.45 up up correct
AVGO.US Broadcom Inc 20240530 0 1379 1382.78 1355.64 1364.08 2172828 1364.08 down up incorrect
AVGR.US Avinger Inc 20240530 0 2.07 2.23 2.05 2.1499 15414 2.1499 up down incorrect
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240530 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240530 0 3.56 3.67 3.56 3.61 167322 3.61 up down incorrect
AVNW.US Aviat Networks Inc 20240530 0 30.96 31.03 30.5801 30.89 67600 30.89 down up incorrect
AVO.US Mission Produce Inc 20240530 0 12.04 12.04 11.81 11.83 149890 11.83 down up incorrect
AVPT.US Avepoint Inc 20240530 0 9.03 9.0892 8.9405 9.04 762415 9.04 up down incorrect
AVPTW.US AVPTW 20240530 0 1.26 1.28 1.15 1.27 17439 1.27 up down incorrect
AVRO.US AVROBIO Inc 20240530 0 1.47 1.49 1.44 1.44 87383 1.44 down up incorrect
AVT.US Avnet Inc 20240530 0 53.69 54.63 53.48 54.58 922000 54.2653 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240530 0 17.24 18.11 16.75 17.66 213198 17.66 up down incorrect
AVTX.US Avalo Therapeutics Inc 20240530 0 12.08 12.7 11.62 11.75 8617 11.75 down up incorrect
AVXL.US Anavex Life Sciences Corp 20240530 0 3.97 4.145 3.925 4.14 841753 4.14 up up correct
AWH.US Aspira Women's Health Inc 20240530 0 2.13 2.2154 2.11 2.15 30990 2.15 up up correct
AWRE.US Aware Inc 20240530 0 1.84 1.86 1.79 1.82 24595 1.82 down down correct
AXDX.US Accelerate Diagnostics Inc 20240530 0 1.45 1.4678 1.3 1.32 75548 1.32 down down correct
AXGN.US AxoGen Inc 20240530 0 6.78 7.03 6.69 7 516757 7 up up correct
AXNX.US Axonics Inc 20240530 0 67.01 67.175 66.92 67.13 322201 67.13 up up correct
AXON.US Axon Enterprise Inc 20240530 0 284.46 286.16 280.26 281.73 340357 281.73 down down correct
AXSM.US Axsome Therapeutics Inc 20240530 0 76 76.38 73.85 74.21 629418 74.21 down down correct
AXTI.US AXT Inc 20240530 0 3.76 3.81 3.575 3.75 528460 3.75 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20240530 0 22.28 22.405 22.27 22.39 2478708 21.945 up up correct
AYRO.US Ayro Inc 20240530 0 1.116 1.13 1.11 1.11 13173 1.11 down down correct
AYTU.US Aytu Biopharma Inc 20240530 0 3.02 3.18 3.02 3.11 10183 3.11 up up correct
AZN.US AstraZeneca PLC 20240530 0 76.62 76.98 76.455 76.77 3274787 76.77 up up correct
AZPN.US Aspen Technology Inc 20240530 0 212.4 214.03 208.15 209.79 177742 209.79 down down correct
BAC.US PQ 20240530 0 18.29 18.65 18.255 18.56 217983 18.56 up up correct
BAND.US Bandwidth Inc 20240530 0 20.61 20.9299 20.21 20.54 199357 20.54 down down correct
BANF.US BancFirst Corporation 20240530 0 86.79 87.75 86.63 87.18 41579 87.18 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240530 0 25.44 25.44 25.35 25.35 1200 25.35 down down correct
BANR.US Banner Corporation 20240530 0 46.27 46.46 45.85 46.06 144414 46.06 down down correct
BANX.US StoneCastle Financial Corp 20240530 0 18.15 18.2 17.91 18 22906 18 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240530 0 3.32 3.52 3.2 3.2 16794 3.2 down down correct
BASE.US Couchbase Inc. Common Stock 20240530 0 25.06 25.18 23.69 23.84 405549 23.84 down down correct
BATRA.US The Liberty Braves Group 20240530 0 40.88 41.42 40.8 41.13 47300 41.13 up up correct
BATRK.US The Liberty Braves Group 20240530 0 39.1 39.46 38.88 39.09 233500 39.09 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240530 0 7.19 7.26 7.09 7.1 55668 7.1 down down correct
BBGI.US Beasley Broadcast Group Inc 20240530 0 0.66 0.67 0.658 0.661 8137 0.661 up up correct
BBIG.US Vinco Ventures Inc 20240530 0 0.0033 0.0033 0.0033 0.0033 1114 0.0033
BBIO.US BridgeBio Pharma Inc 20240530 0 28.06 29.18 27.89 28.85 1543488 28.85 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240530 0 1.63 1.63 1.49 1.55 16915 1.55 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240530 0 33.5 33.5 33.5 33.5 100 33.5
BBSI.US Barrett Business Services Inc 20240530 0 126.31 129.27 124.9 128.74 34680 128.74 up up correct
BCAB.US BioAtla Inc 20240530 0 1.52 1.642 1.47 1.515 863152 1.515 down down correct
BCBP.US BCB Bancorp Inc 20240530 0 9.99 10.16 9.865 10.03 48211 10.03 up up correct
BCDA.US BioCardia Inc 20240530 0 4.89 5.6392 4.52 5.2 48956 5.2 up up correct
BCDAW.US BioCardia Inc 20240530 0 0.0204 0.0249 0.0126 0.0135 50745 0.0135 down down correct
BCEL.US Atreca Inc 20240530 0 0.0876 0.099 0.0876 0.09 46578 0.09 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240530 0 0.53 0.55 0.5119 0.515 139992 0.515 down down correct
BCML.US BayCom Corp 20240530 0 20.05 20.15 20.05 20.15 12404 20.15 up up correct
BCOV.US Brightcove Inc 20240530 0 2.11 2.155 2.0701 2.11 132535 2.11
BCOW.US 1895 Bancorp of Wisconsin Inc 20240530 0 7.25 7.34 7.25 7.3 10934 7.3 up up correct
BCPC.US Balchem Corporation 20240530 0 150.2 152.96 149.04 151.52 65748 151.52 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20240530 0 6.29 6.59 6.18 6.57 4174247 6.57 up down incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240530 0 11.12 11.12 11.12 11.12 190 11.12
BCTX.US BriaCell Therapeutics Corp 20240530 0 1.51 1.64 1.3701 1.59 140691 1.59 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20240530 0 0.4999 0.52 0.4052 0.4997 59711 0.4997 down up incorrect
BCYC.US Bicycle Therapeutics plc 20240530 0 22 22.4 21.79 21.92 353679 21.92 down up incorrect
BDSX.US Biodesix Inc 20240530 0 1.37 1.4515 1.35 1.35 79009 1.35 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20240530 0 4.75 4.89 4.73 4.76 320324 4.76 up down incorrect
BEAM.US Beam Therapeutics Inc 20240530 0 24.05 24.39 23.57 24.09 1224381 24.09 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20240530 0 2.9 2.9793 2.8 2.82 175216 2.82 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20240530 0 0.66 1.23 0.6525 0.77 30633 0.77 up down incorrect
BECN.US Beacon Roofing Supply Inc 20240530 0 96.12 97.87 95.75 96.29 473679 96.29 up down incorrect
BEEM.US Beam Global 20240530 0 6.18 6.25 5.9606 5.98 80713 5.98 down up incorrect
BELFA.US Bel Fuse Inc 20240530 0 82.87 83.7 81.05 83.37 16228 83.37 up down incorrect
BELFB.US Bel Fuse Inc 20240530 0 67.85 69.64 67.8 68.86 91974 68.86 up up correct
BFC.US Bank First Corporation 20240530 0 80.42 81.88 80 80.86 16126 80.86 up up correct
BFI.US BurgerFi International Inc 20240530 0 0.36 0.38 0.34 0.361 985518 0.361 up up correct
BFIIW.US BurgerFi International LLC 20240530 0 0.021 0.0251 0.02 0.025 3549 0.025 up up correct
BFIN.US BankFinancial Corporation 20240530 0 10.19 10.19 9.98 10 10137 10 down down correct
BFRI.US Biofrontera Inc. Common Stock 20240530 0 1.0699 1.0699 1 1.01 15649 1.01 down down correct
BFRIW.US Biofrontera Inc. Warrants 20240530 0 0.06 0.06 0.06 0.06 0 0.06
BFST.US Business First Bancshares Inc 20240530 0 20.63 21.14 20.58 21.09 52629 21.09 up up correct
BGFDX.US BGFDX 20240530 0 22.19 22.19 22.19 22.19 0 22.19
BGFLX.US BGFLX 20240530 0 22.16 22.16 22.16 22.16 0 22.16
BGFTX.US BGFTX 20240530 0 22.12 22.12 22.12 22.12 0 22.12
BGFV.US Big 5 Sporting Goods Corporation 20240530 0 3.32 3.525 3.28 3.47 474304 3.42 up up correct
BGFVX.US BGFVX 20240530 0 23.09 23.09 23.09 23.09 0 23.09
BGNE.US BeiGene Ltd 20240530 0 151.28 155.87 151.28 154.25 208503 154.25 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240530 0 10.47 10.47 10.47 10.47 4 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240530 0 1.15 1.15 1.112 1.13 18951 1.13 down down correct
BHF.US Brighthouse Financial Inc 20240530 0 42.48 43.59 42.0944 43.58 470650 43.58 up down incorrect
BHFAL.US Brighthouse Financial Inc 20240530 0 22.16 22.51 22.04 22.17 18600 21.779 up down incorrect
BHFAM.US Brighthouse Financial Inc 20240530 0 15.88 16 15.85 15.85 16000 15.5776 down up incorrect
BHFAN.US Brighthouse Financial Inc 20240530 0 18.88 19 18.48 18.96 21700 18.635 up down incorrect
BHFAO.US Brighthouse Financial Inc 20240530 0 23.68 23.7 23.23 23.23 27700 22.8255 down up incorrect
BHFAP.US Brighthouse Financial Inc 20240530 0 22.31 22.54 22.16 22.38 24600 21.9817 up down incorrect
BIDU.US Baidu Inc 20240530 0 98.57 99.28 98.05 98.91 2531611 98.91 up down incorrect
BIGC.US BigCommerce Holdings Inc 20240530 0 8.22 8.34 8.135 8.26 1076274 8.26 up down incorrect
BIIB.US Biogen Inc 20240530 0 214.63 220.21 212.9 220.07 939900 220.07 up down incorrect
BILI.US Bilibili Inc 20240530 0 13.76 14.54 13.71 14.42 6921554 14.42 up down incorrect
BIMI.US BIMI International Medical Inc 20240530 0 1.0751 1.14 1.0751 1.1 7537 1.1 up down incorrect
BIOL.US BIOLASE Inc 20240530 0 0.178 0.1973 0.17 0.194 3656838 0.194 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20240530 0 11.07 11.4 11.07 11.32 82602 11.32 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20240530 0 0.5865 0.5999 0.572 0.5785 899056 0.5785 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20240530 0 2.21 2.3 2.15 2.25 22775520 2.25 up down incorrect
BIVI.US BioVie Inc 20240530 0 0.4458 0.4492 0.428 0.44 367554 0.44 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240530 0 0.48 0.5349 0.48 0.53 10891 0.53 up down incorrect
BJRI.US BJ's Restaurants Inc 20240530 0 35.02 35.48 34.5707 35.16 229006 35.16 up up correct
BKNG.US Booking Holdings Inc 20240530 0 3745.59 3766.95 3704.57 3754.62 210167 3745.9973 up up correct
BKR.US Baker Hughes Company 20240530 0 31.87 32.53 31.85 32.48 5344700 32.48 up up correct
BKSC.US Bank of South Carolina Corporation 20240530 0 12.16 12.16 12.01 12.01 3800 12.01 down down correct
BKYI.US BIO 20240530 0 1.8615 1.905 1.8615 1.905 1417 1.905 up up correct
BL.US BlackLine Inc 20240530 0 48.73 48.77 47.37 47.74 961669 47.74 down down correct
BLBD.US Blue Bird Corporation 20240530 0 55.3 57.42 55.21 56.74 511818 56.74 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240530 0 2.875 2.93 2.875 2.93 1884 2.93 up up correct
BLDE.US Blade Air Mobility Inc 20240530 0 3.15 3.18 2.99 3.01 420988 3.01 down down correct
BLDEW.US Blade Air Mobility Inc 20240530 0 0.202 0.2045 0.1878 0.19 171506 0.19 down down correct
BLDP.US Ballard Power Systems Inc 20240530 0 3.04 3.16 3.025 3.15 1684617 3.15 up up correct
BLEUU.US bleuacacia ltd Unit 20240530 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240530 0 21.61 22.14 21.61 21.75 218772 21.75 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240530 0 8.9 9.21 8.9 9.11 34042 9.11 up up correct
BLIN.US Bridgeline Digital Inc 20240530 0 1.185 1.185 1.15 1.16 6625 1.16 down down correct
BLKB.US Blackbaud Inc 20240530 0 77.13 77.82 76.48 77 289315 77 down down correct
BLMN.US Bloomin' Brands Inc 20240530 0 21.16 21.235 20.88 21.03 1054324 21.03 down down correct
BLNK.US Blink Charging Co 20240530 0 3.04 3.2 3.025 3.17 4029399 3.17 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240530 0 0.0566 0.0566 0.0566 0.0566 150 0.0566
BLRX.US BioLineRx Ltd 20240530 0 0.7154 0.85 0.69 0.8198 893312 0.8198 up up correct
BLUE.US bluebird bio Inc 20240530 0 0.91 0.9149 0.865 0.8956 5901237 0.8956 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240530 0 6.75 6.75 6.41 6.48 336238 6.48 down down correct
BMBL.US Bumble Inc 20240530 0 11.44 11.565 11.2305 11.43 1773123 11.43 down down correct
BMEA.US Biomea Fusion Inc 20240530 0 10.96 11.18 10.15 10.46 1003561 10.46 down down correct
BMRA.US Biomerica Inc 20240530 0 0.64 0.64 0.5803 0.63 25132 0.63 down down correct
BMRC.US Bank of Marin Bancorp 20240530 0 15.16 15.335 15.115 15.25 39590 15.25 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240530 0 75.19 75.285 73.675 74.48 2073969 74.48 down down correct
BNGO.US Bionano Genomics Inc 20240530 0 0.98 1.02 0.95 0.9722 1101346 0.9722 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240530 0 10.96 11 10.96 11 3064 11 up up correct
BNIXR.US Bannix Acquisition Corp. Right 20240530 0 0.22 0.22 0.22 0.22 100 0.22
BNR.US Burning Rock Biotech Limited 20240530 0 7.69 7.69 7.15 7.15 9388 7.15 down down correct
BNTC.US Benitec Biopharma Inc 20240530 0 7.68 7.9399 7.5 7.55 58082 7.55 down up incorrect
BNTX.US BioNTech SE 20240530 0 94 103.41 92.39 98.75 2794336 98.75 up down incorrect
BOKF.US BOK Financial Corporation 20240530 0 90 90.66 89.63 89.76 178521 89.76 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20240530 0 0.7761 0.7761 0.754 0.7591 73596 0.7591 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20240530 0 2.895 2.94 2.7201 2.88 34707 2.88 down up incorrect
BOOM.US DMC Global Inc 20240530 0 13.18 13.23 12.86 13.2 368723 13.2 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20240530 0 2.9 3.149 2.85 2.91 83306 2.91 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20240530 0 10.755 11.24 10.755 11.03 2397 10.9283 up down incorrect
BOXL.US Boxlight Corporation 20240530 0 0.745 0.745 0.69 0.701 20426 0.701 down up incorrect
BPMC.US Blueprint Medicines Corporation 20240530 0 101.82 106.72 101.09 106.36 640414 106.36 up down incorrect
BPOP.US Popular Inc 20240530 0 86.82 88.7 86.51 88.49 249613 88.49 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240530 0 25.32 25.32 25.32 25.32 484 25.32
BPRN.US The Bank of Princeton 20240530 0 30.47 30.97 30.17 30.61 6986 30.61 up up correct
BPTH.US Bio 20240530 0 1.87 1.95 1.87 1.93 38846 1.93 up up correct
BPTS.US Biophytis SA 20240530 0 7.09 7.09 7.09 7.09 155 7.09
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240530 0 14.44 14.5 14.2 14.5 9200 14.1244 up up correct
BPYPN.US Brookfield Property Partners L.P 20240530 0 12.66 12.72 12.64 12.72 17000 12.3609 up up correct
BPYPO.US Brookfield Property Partners L.P 20240530 0 14.02 14.14 13.94 14.01 9600 13.6084 down down correct
BPYPP.US Brookfield Property Partners L.P 20240530 0 14.46 14.89 14.46 14.68 5400 14.2811 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240530 0 6.22 6.6799 6.08 6.665 189627 6.665 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20240530 0 11.39 11.39 11.39 11.39 0 11.39
BRID.US Bridgford Foods Corporation 20240530 0 10.1556 10.2199 10.02 10.03 5386 10.03 down down correct
BRKL.US Brookline Bancorp Inc 20240530 0 8.53 8.63 8.485 8.56 270331 8.56 up up correct
BRKR.US Bruker Corporation 20240530 0 65.5 68 64.75 65.54 5985818 65.49 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240530 0 2.43 2.4501 2.36 2.38 21626 2.38 down down correct
BROG.US Brooge Energy Limited 20240530 0 1.01 1.01 0.9328 0.96 43332 0.96 down down correct
BROGW.US Brooge Energy Limited 20240530 0 0.0054 0.007 0.0054 0.007 200 0.007 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240530 0 1.24 1.33 1.22 1.24 70584 1.24
BRY.US Berry Corporation 20240530 0 6.77 6.89 6.77 6.83 894229 6.83 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240530 0 40.38 40.58 37.02 37.32 1471265 37.32 down down correct
BSBK.US Bogota Financial Corp 20240530 0 6.6 6.85 6.6 6.65 5049 6.65 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240530 0 14.21 15 14.21 14.43 22521 14.43 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240530 0 2.67 2.7598 2.49 2.59 268854 2.59 down down correct
BSGM.US BioSig Technologies Inc 20240530 0 1.92 2.2 1.89 2.03 334985 2.03 up up correct
BSRR.US Sierra Bancorp 20240530 0 20.55 20.98 20.55 20.86 11791 20.86 up up correct
BSVN.US Bank7 Corp 20240530 0 30.4 30.4 29.99 30.07 7810 30.07 down down correct
BSY.US Bentley Systems Incorporated 20240530 0 51.52 52.03 50.085 50.24 1281100 50.1793 down down correct
BTAI.US BioXcel Therapeutics Inc 20240530 0 1.81 1.855 1.77 1.78 492565 1.78 down down correct
BTBD.US BT Brands Inc. Common Stock 20240530 0 1.26 1.26 1.26 1.26 401 1.26
BTBT.US Bit Digital Inc 20240530 0 2.5 2.6 2.455 2.52 3199694 2.52 up up correct
BTCS.US BTCS Inc. Common Stock 20240530 0 1.65 1.6899 1.6 1.61 57071 1.61 down down correct
BTCY.US Biotricity Inc. Common Stock 20240530 0 1.29 1.3 1.09 1.1 313052 1.1 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240530 0 0.0078 0.0118 0.0072 0.0114 239629 0.0114 up up correct
BUSE.US First Busey Corporation 20240530 0 22.39 22.57 22.37 22.44 105703 22.44 up up correct
BVS.US Bioventus Inc 20240530 0 6.85 6.88 6.69 6.78 270359 6.78 down down correct
BWAY.US BrainsWay Ltd 20240530 0 5.77 6.75 5.74 6.56 246766 6.56 up up correct
BWB.US Bridgewater Bancshares Inc 20240530 0 11.19 11.41 11.1677 11.21 34806 11.21 up up correct
BWEN.US Broadwind Inc 20240530 0 4.11 4.175 3.79 3.95 194091 3.95 down down correct
BWFG.US Bankwell Financial Group Inc 20240530 0 24.9 24.9 24.3101 24.6 7455 24.6 down down correct
BWMN.US Bowman Consulting Group Ltd 20240530 0 32.32 32.89 32.15 32.37 57928 32.37 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240530 0 16.63 17.27 16.63 16.94 10900 16.94 up up correct
BYFC.US Broadway Financial Corporation 20240530 0 4.81 5.2 4.81 4.84 4055 4.84 up up correct
BYND.US Beyond Meat Inc 20240530 0 7.1 7.38 7.1 7.35 1090204 7.35 up up correct
BYRN.US Byrna Technologies Inc 20240530 0 12.5 12.66 12.11 12.11 130166 12.11 down down correct
BYSI.US BeyondSpring Inc 20240530 0 2.82 2.9454 2.6412 2.71 36223 2.71 down down correct
BZ.US Kanzhun Ltd ADR 20240530 0 20.37 21 20.22 20.99 3846991 20.99 up up correct
BZUN.US Baozun Inc 20240530 0 2.67 2.801 2.645 2.78 587646 2.78 up up correct
CAAS.US China Automotive Systems Inc 20240530 0 3.74 3.8 3.725 3.8 33230 3.8 up up correct
CABA.US Cabaletta Bio Inc 20240530 0 10.09 10.26 9.72 9.93 731407 9.93 down down correct
CAC.US Camden National Corporation 20240530 0 32.25 32.6856 31.96 32.37 39229 32.37 up up correct
CACC.US Credit Acceptance Corporation 20240530 0 480.23 491.3 478.38 487.39 27724 487.39 up up correct
CADCX.US CADCX 20240530 0 24.94 24.94 24.94 24.94 0 24.94
CADE.US PA 20240530 0 20.4545 20.68 20.45 20.68 2084 20.68 up up correct
CADEX.US CADEX 20240530 0 25.12 25.12 25.12 25.12 0 25.12
CADFX.US CION Ares Diversified Credit Fund W 20240530 0 25.4 25.4 25.4 25.4 0 25.4
CADL.US Candel Therapeutics Inc. Common Stock 20240530 0 8.91 9.36 8.22 8.62 1031666 8.62 down down correct
CADSX.US CADSX 20240530 0 25.22 25.22 25.22 25.22 0 25.22
CADUX.US CADUX 20240530 0 25.39 25.39 25.39 25.39 0 25.39
CADWX.US CADWX 20240530 0 25.2 25.2 25.2 25.2 0 25.2
CAKE.US The Cheesecake Factory Incorporated 20240530 0 37.84 38.655 37.54 38.46 929771 38.46 up up correct
CALA.US Calithera Biosciences Inc 20240530 0 0.02 0.02 0.02 0.02 0 0.02
CALB.US California BanCorp 20240530 0 22.3 22.39 22.06 22.21 11094 22.21 down down correct
CALM.US Cal 20240530 0 60.69 61.66 60.08 60.12 1678639 60.12 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240530 0 38.93 39.1 38.04 38.4716 90047 38.4716 down down correct
CAMP.US CalAmp Corp 20240530 0 3.13 3.3886 3.13 3.31 12881 3.31 up up correct
CAMT.US Camtek Ltd 20240530 0 108.86 108.86 105.05 105.36 344050 105.36 down down correct
CAN.US Canaan Inc 20240530 0 1.02 1.07 1.02 1.04 3507100 1.04 up up correct
CAPR.US Capricor Therapeutics Inc 20240530 0 5.54 5.65 5.41 5.55 492672 5.55 up up correct
CAR.US Avis Budget Group Inc 20240530 0 109.96 112.28 109.765 111.11 307443 111.11 up up correct
CARA.US Cara Therapeutics Inc 20240530 0 0.62 0.6324 0.571 0.5979 482893 0.5979 down down correct
CARE.US Carter Bankshares Inc 20240530 0 12.56 12.73 12.48 12.67 39076 12.67 up up correct
CARG.US CarGurus Inc 20240530 0 23.54 23.99 23.51 23.67 614351 23.67 up up correct
CARV.US Carver Bancorp Inc 20240530 0 1.86 1.9199 1.715 1.79 14943 1.79 down down correct
CASH.US Meta Financial Group Inc 20240530 0 52.77 53.53 52.62 53.16 80876 53.16 up up correct
CASI.US CASI Pharmaceuticals Inc 20240530 0 3.59 3.81 3.45 3.46 14677 3.46 down down correct
CASS.US Cass Information Systems Inc 20240530 0 42.38 42.51 41.84 42.1 41553 41.8016 down down correct
CASY.US Casey's General Stores Inc 20240530 0 325.91 329.07 323.21 327.65 178721 327.65 up up correct
CATC.US Cambridge Bancorp 20240530 0 65.5 66.63 65.282 66.23 19151 66.23 up up correct
CATY.US Cathay General Bancorp 20240530 0 35.81 36.73 35.7479 36.4 325859 36.4 up up correct
CBAN.US Colony Bankcorp Inc 20240530 0 11.97 12.15 11.783 11.98 26709 11.98 up up correct
CBAT.US CBAK Energy Technology Inc 20240530 0 1.47 1.56 1.47 1.55 378954 1.55 up up correct
CBFV.US CB Financial Services Inc 20240530 0 22.498 23 22.37 22.37 2411 22.37 down down correct
CBNK.US Capital Bancorp Inc 20240530 0 20.02 20.24 19.878 20.12 11165 20.12 up up correct
CBOE.US Cboe Global Markets Inc 20240530 0 177.48 177.48 174.72 174.72 520957 174.17 down down correct
CBRGU.US Chain Bridge I Units 20240530 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240530 0 45.3 48.31 43.38 48.12 1631677 48.12 up up correct
CBSH.US Commerce Bancshares Inc 20240530 0 55.06 55.68 54.93 55.45 1577132 55.175 up up correct
CCAP.US Crescent Capital BDC Inc 20240530 0 18.11 18.2 18.08 18.16 107803 18.05 up down incorrect
CCB.US Coastal Financial Corporation 20240530 0 43.48 44.03 42.955 43.66 33431 43.66 up down incorrect
CCBG.US Capital City Bank Group Inc 20240530 0 27.05 27.185 26.93 26.93 18183 26.7199 down up incorrect
CCCC.US C4 Therapeutics Inc 20240530 0 5.07 5.19 4.76 4.98 1464293 4.98 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20240530 0 22.14 22.42 22.12 22.16 56700 22.16 up down incorrect
CCEL.US Cryo 20240530 0 9.01 9.3 8.81 8.81 5716 8.81 down up incorrect
CCEP.US Coca 20240530 0 71.47 72.2 71.155 72.15 800725 72.15 up down incorrect
CCLFX.US CCLFX 20240530 0 10.83 10.83 10.83 10.83 0 10.83
CCNE.US CNB Financial Corporation 20240530 0 19.05 19.405 19.05 19.38 23416 19.205 up up correct
CCNEP.US CNB Financial Corporation 20240530 0 22.313 22.313 22.313 22.313 400 22.313
CCOI.US Cogent Communications Holdings Inc 20240530 0 59.5 60.82 59.465 59.77 397061 59.77 up up correct
CCRN.US Cross Country Healthcare Inc 20240530 0 14.69 14.98 14.54 14.75 367144 14.75 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240530 0 19.65 19.68 18.83 18.87 139408 18.87 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240530 0 11.3 11.3 11.3 11.3 51 11.3
CDAQU.US Compass Digital Acquisition Corp. Unit 20240530 0 10.79 10.79 10.79 10.79 308 10.79
CDLX.US Cardlytics Inc 20240530 0 9.55 9.65 8.92 9.06 1018089 9.06 down down correct
CDMO.US Avid Bioservices Inc 20240530 0 7.99 8.1 7.84 7.95 752015 7.95 down down correct
CDNA.US CareDx Inc 20240530 0 13.52 13.675 13.01 13.52 785404 13.52
CDNS.US Cadence Design Systems Inc 20240530 0 290.5 290.5 287.38 288.25 2121300 288.25 down down correct
CDTX.US Cidara Therapeutics Inc 20240530 0 12.09 12.78 11.9291 12.42 38209 12.42 up up correct
CDW.US CDW Corporation 20240530 0 220.26 224.12 219.845 222.84 861144 222.84 up up correct
CDXC.US ChromaDex Corporation 20240530 0 2.91 2.93 2.75 2.83 174025 2.83 down down correct
CDXS.US Codexis Inc 20240530 0 3.37 3.425 3.31 3.4 430026 3.4 up up correct
CDZI.US Cadiz Inc 20240530 0 3.1 3.105 2.9086 3.03 170590 3.03 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240530 0 13.18 13.5 13 13.425 19400 13.425 up up correct
CEDAX.US CEDAX 20240530 0 24.2 24.2 24.2 24.2 0 24.2
CEDIX.US Destra International & Event 20240530 0 24.23 24.23 24.23 24.23 0 24.23
CEDLX.US CEDLX 20240530 0 24.17 24.17 24.17 24.17 0 24.17
CEDTX.US CEDTX 20240530 0 24.05 24.05 24.05 24.05 0 24.05
CELC.US Celcuity Inc 20240530 0 16.05 16.78 14.875 15.1 1948472 15.1 down down correct
CELH.US Celsius Holdings Inc 20240530 0 80.11 80.65 78.31 78.7 2917738 78.7 down down correct
CELU.US Celularity Inc 20240530 0 2.95 3.3 2.95 2.98 20711 2.98 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20240530 0 0.21 0.21 0.2 0.2 3700 0.2 down down correct
CENT.US Central Garden & Pet Company 20240530 0 44.84 44.93 43.03 43.45 91137 43.45 down down correct
CENTA.US Central Garden & Pet Company 20240530 0 38.53 38.75 36.975 37.32 708316 37.32 down down correct
CENX.US Century Aluminum Company 20240530 0 18.32 19.22 18.32 19.22 779349 19.22 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240530 0 41 41.07 40.455 40.64 1404294 40.64 down down correct
CERS.US Cerus Corporation 20240530 0 1.77 1.85 1.77 1.83 514090 1.83 up up correct
CERT.US Certara Inc 20240530 0 16.59 17.09 16.4 16.9 417821 16.9 up up correct
CETX.US Cemtrex Inc 20240530 0 0.41 0.56 0.36 0.388 21813539 0.388 down down correct
CETXP.US Cemtrex Inc 20240530 0 0.26 0.26 0.26 0.26 0 0.26
CEVA.US CEVA Inc 20240530 0 19.79 20.06 19.641 19.65 105555 19.65 down down correct
CFB.US CrossFirst Bankshares Inc 20240530 0 12.99 13.095 12.91 12.98 189755 12.98 down down correct
CFBK.US CF Bankshares Inc 20240530 0 19.23 19.23 19.23 19.23 264 19.23
CFFI.US C&F Financial Corporation 20240530 0 43.13 44.483 42.41 43.8 32205 43.8 up up correct
CFFN.US Capitol Federal Financial Inc 20240530 0 5.15 5.22 5.1 5.18 515215 5.18 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20240530 0 29.96 30.1033 27.3317 27.56 4735650 27.56 down down correct
CG.US The Carlyle Group Inc 20240530 0 41.95 42.7 41.94 42.61 1449890 42.61 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240530 0 17.62 17.819 17.609 17.66 12900 17.66 up up correct
CGBD.US TCG BDC Inc 20240530 0 17.72 17.84 17.72 17.79 179442 17.79 up up correct
CGC.US Canopy Growth Corporation 20240530 0 9 10.04 8.49 8.59 14674580 8.59 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240530 0 21.74 21.74 21.74 21.74 0 21.74
CGEM.US Cullinan Oncology Inc 20240530 0 22.78 23.12 22.35 22.79 303968 22.79 up up correct
CGEN.US Compugen Ltd 20240530 0 2.38 2.415 2.17 2.19 500230 2.19 down down correct
CGNT.US Cognyte Software Ltd 20240530 0 7.79 7.79 7.55 7.62 153197 7.62 down down correct
CGNX.US Cognex Corporation 20240530 0 45.97 46.305 45.44 45.47 1186379 45.47 down down correct
CGO.US Calamos Global Total Return Fund 20240530 0 10.85 10.85 10.38 10.4 37500 10.4 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20240530 0 2.04 2.1 1.9201 1.97 718319 1.97 down down correct
CHCI.US Comstock Holding Companies Inc 20240530 0 6.1 6.14 6.02 6.1 7382 6.1
CHCO.US City Holding Company 20240530 0 101.06 102.285 100.435 101.68 48885 101.68 up up correct
CHDN.US Churchill Downs Incorporated 20240530 0 130.94 131.13 127.82 128.09 368100 128.09 down down correct
CHEF.US The Chefs' Warehouse Inc 20240530 0 38.63 39.22 38.34 38.51 153329 38.51 down down correct
CHEK.US Check 20240530 0 2.167 2.3 2.167 2.292 2400 2.292 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240530 0 11.22 11.25 11.17 11.23 152700 11.23 up up correct
CHK.US Chesapeake Energy Corporation 20240530 0 89.62 90.655 89.43 89.91 1302618 89.91 up up correct
CHKEL.US Chesapeake Energy Corporation 20240530 0 75.22 75.22 75.22 75.22 300 75.22
CHKEZ.US Chesapeake Energy Corporation 20240530 0 82.01 82.01 82.01 82.01 100 82.01
CHKP.US Check Point Software Technologies Ltd 20240530 0 148.09 148.29 146.79 146.79 669978 146.79 down down correct
CHMG.US Chemung Financial Corporation 20240530 0 42.94 43.395 42.94 43.2 5217 43.2 up up correct
CHNR.US China Natural Resources Inc 20240530 0 0.906 0.94 0.87 0.88 46898 0.88 down up incorrect
CHRS.US Coherus BioSciences Inc 20240530 0 1.87 1.9083 1.84 1.88 1749408 1.88 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20240530 0 84.02 85.159 83.38 84.89 1389669 84.3004 up down incorrect
CHSCL.US CHS Inc 20240530 0 25.71 25.75 25.67 25.75 15900 25.75 up down incorrect
CHSCM.US CHS Inc 20240530 0 25.2 25.39 25.19 25.36 13100 25.36 up down incorrect
CHSCN.US CHS Inc 20240530 0 25.585 25.72 25.472 25.55 7700 25.55 down up incorrect
CHSCO.US CHS Inc 20240530 0 26.51 26.56 26.43 26.43 9300 26.43 down up incorrect
CHSCP.US CHS Inc 20240530 0 30.36 30.69 30.36 30.37 10600 30.37 up down incorrect
CHTR.US Charter Communications Inc 20240530 0 272.18 276.51 270.86 276.11 812700 276.11 up down incorrect
CHUY.US Chuy's Holdings Inc 20240530 0 25.83 26.3 25.75 26.24 196492 26.24 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20240530 0 6.65 6.69 6.65 6.66 114800 6.66 up down incorrect
CHX.US ChampionX Corporation 20240530 0 32.2 32.66 32.14 32.2 1366649 32.2
CHY.US Calamos Convertible and High Income Fund 20240530 0 11.04 11.08 10.99 11.02 125700 11.02 down up incorrect
CIFR.US Cipher Mining Inc 20240530 0 3.86 3.87 3.64 3.76 8129075 3.76 down down correct
CIFRW.US Cipher Mining Inc 20240530 0 1 1.0699 1 1.0699 3655 1.0699 up up correct
CIGI.US Colliers International Group Inc 20240530 0 111.13 111.46 110.51 111.05 46634 111.05 down down correct
CINF.US Cincinnati Financial Corporation 20240530 0 114.47 116.722 114.355 116.2 734979 116.2 up up correct
CIVB.US Civista Bancshares Inc 20240530 0 14.28 14.49 14.28 14.32 13615 14.32 up up correct
CIZN.US Citizens Holding Company 20240530 0 7.799 7.82 7.799 7.82 1003 7.82 up up correct
CJJD.US China Jo 20240530 0 2.6425 2.7504 2.6425 2.7504 4586 2.7504 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240530 0 1.81 1.92 1.8078 1.89 139509 1.89 up up correct
CLAR.US Clarus Corporation 20240530 0 6.83 6.93 6.79 6.81 116319 6.81 down down correct
CLBK.US Columbia Financial Inc 20240530 0 14.38 14.74 14.38 14.57 108896 14.57 up up correct
CLBT.US Cellebrite DI 20240530 0 10.82 10.915 10.45 10.52 1344340 10.52 down up incorrect
CLBTW.US Cellebrite DI Equity Warrants 20240530 0 2.35 2.35 2.11 2.12 54922 2.12 down up incorrect
CLDX.US Celldex Therapeutics Inc 20240530 0 34.48 34.58 33.38 33.62 615222 33.62 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20240530 0 1.079 1.13 1 1.08 24653 1.08 up down incorrect
CLFD.US Clearfield Inc 20240530 0 37.52 38.455 37.28 37.74 152247 37.74 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20240530 0 5.49 5.63 5.49 5.5 4166 5.5 up down incorrect
CLIR.US ClearSign Technologies Corporation 20240530 0 0.829 0.9 0.7941 0.7941 58093 0.7941 down up incorrect
CLLS.US Cellectis S.A 20240530 0 2.69 2.73 2.69 2.713 11245 2.713 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20240530 0 15.85 16.09 15.7614 16.07 78177 16.07 up down incorrect
CLNE.US Clean Energy Fuels Corp 20240530 0 2.76 3.01 2.75 3 2517548 3 up down incorrect
CLNN.US Clene Inc 20240530 0 0.36 0.38 0.33 0.34 986000 0.34 down up incorrect
CLNNW.US Clene Inc 20240530 0 0.0519 0.0649 0.0419 0.0648 15694 0.0648 up down incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240530 0 12.03 12.45 12.03 12.45 210 12.45 up down incorrect
CLOER.US Clover Leaf Capital Corp. Rights 20240530 0 0.1398 0.1398 0.1398 0.1398 300 0.1398
CLOEU.US Clover Leaf Capital Corp. Unit 20240530 0 12.74 12.74 12.74 12.74 100 12.74
CLOV.US Clover Health Investments Corp 20240530 0 1.05 1.18 1.05 1.14 8602188 1.14 up down incorrect
CLPS.US CLPS Incorporation 20240530 0 0.92 0.9501 0.918 0.95 3575 0.95 up down incorrect
CLPT.US ClearPoint Neuro Inc 20240530 0 5.71 5.71 5.3 5.55 138602 5.55 down up incorrect
CLRB.US Cellectar Biosciences Inc 20240530 0 2.96 3.075 2.96 3.04 253136 3.04 up down incorrect
CLRO.US ClearOne Inc 20240530 0 0.7598 0.7719 0.7551 0.757 27673 0.757 down down correct
CLSD.US Clearside Biomedical Inc 20240530 0 1.38 1.44 1.35 1.39 168883 1.39 up up correct
CLSK.US CleanSpark Inc 20240530 0 17.19 17.88 16.2401 16.39 30777840 16.39 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240530 0 11.65 11.662 11.65 11.66 7100 11.66 up up correct
CLVR.US Clever Leaves Holdings Inc 20240530 0 3.23 3.25 3.23 3.25 3200 3.25 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240530 0 0.013 0.013 0.013 0.013 200 0.013
CLWT.US Euro Tech Holdings Company Limited 20240530 0 1.76 1.76 1.66 1.69 10551 1.69 down down correct
CMAX.US CareMax Inc 20240530 0 2.97 3.05 2.88 2.88 17898 2.88 down down correct
CMAXW.US CareMax Inc 20240530 0 0.0094 0.0094 0.0066 0.0093 1100 0.0093 down down correct
CMBM.US Cambium Networks Corporation 20240530 0 3.28 3.28 3.035 3.05 75019 3.05 down down correct
CMCO.US Columbus McKinnon Corporation 20240530 0 40.45 40.915 39.34 39.49 216646 39.49 down down correct
CMCSA.US Comcast Corporation 20240530 0 38.06 38.905 37.92 38.87 18256100 38.87 up up correct
CMCT.US CIM Commercial Trust Corporation 20240530 0 2.95 3 2.85 2.85 7221 2.85 down down correct
CME.US CME Group Inc 20240530 0 206.43 207.3 204.84 204.9 1427291 203.7305 down down correct
CMLS.US Cumulus Media Inc 20240530 0 2.398 2.42 2.26 2.33 47804 2.33 down down correct
CMMB.US Chemomab Therapeutics Ltd 20240530 0 0.97 1.08 0.8869 1.06 220362 1.06 up up correct
CMPR.US Cimpress plc 20240530 0 81.07 83.48 80.68 82.45 118690 82.45 up up correct
CMPS.US COMPASS Pathways plc 20240530 0 7.41 7.67 7.37 7.42 261093 7.42 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240530 0 1.49 1.52 1.35 1.36 209873 1.36 down down correct
CMRX.US Chimerix Inc 20240530 0 0.911 0.9642 0.911 0.9639 178556 0.9639 up up correct
CMTL.US Comtech Telecommunications Corp 20240530 0 2.53 2.7 2.41 2.42 478425 2.42 down down correct
CNDT.US Conduent Incorporated 20240530 0 3.44 3.61 3.435 3.6 1240266 3.6 up up correct
CNET.US ZW Data Action Technologies Inc 20240530 0 0.8 0.82 0.78 0.7995 9621 0.7995 down up incorrect
CNEY.US CN Energy Group. Inc 20240530 0 0.506 0.56 0.4823 0.56 79717 0.56 up down incorrect
CNFR.US Conifer Holdings Inc 20240530 0 1.08 1.08 0.9512 1.01 2156 1.01 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20240530 0 18.74 19.09 18.444 18.91 121190 18.91 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20240530 0 20.11 20.11 20.11 20.11 900 20.11
CNRLX.US CNRLX 20240530 0 14.55 14.55 14.55 14.55 0 14.55
CNROX.US CNROX 20240530 0 7.69 7.69 7.69 7.69 0 7.69
CNSL.US Consolidated Communications Holdings Inc 20240530 0 4.36 4.39 4.345 4.39 581422 4.39 up down incorrect
CNSP.US CNS Pharmaceuticals Inc 20240530 0 0.209 0.248 0.204 0.218 35994 10.9 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240530 0 8.01 8.405 7.95 8.12 62414 8.12 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20240530 0 1.57 1.61 1.52 1.565 24706 1.565 down up incorrect
CNTG.US Centogene N.V 20240530 0 0.3896 0.3896 0.368 0.372 46959 0.372 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20240530 0 2 2.0325 1.98 2 67837 2
CNTY.US Century Casinos Inc 20240530 0 2.64 2.67 2.6 2.61 77712 2.61 down up incorrect
CNXC.US Concentrix Corporation 20240530 0 61.14 61.63 60.5 61 318307 61 down up incorrect
CNXN.US PC Connection Inc 20240530 0 65.81 66.295 65.21 65.95 44944 65.95 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20240530 0 27.22 28.1 27.03 28.03 460415 28.03 up down incorrect
COCP.US Cocrystal Pharma Inc 20240530 0 2.15 2.45 2.15 2.36 74781 2.36 up down incorrect
CODA.US Coda Octopus Group Inc 20240530 0 6.41 6.52 6.4 6.41 2710 6.41
CODX.US Co 20240530 0 1.01 1.11 1 1.05 62490 1.05 up down incorrect
COF.US PN 20240530 0 16.26 16.42 16.25 16.385 14127 16.385 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20240530 0 25.35 26.4242 24.8405 25.9 40679 25.9 up up correct
COGT.US Cogent Biosciences Inc 20240530 0 7.8 7.8 6.94 7.29 1665386 7.29 down down correct
COHR.US Coherent Inc 20240530 0 58.3 59.34 57.2 59.19 1298817 59.19 up up correct
COHU.US Cohu Inc 20240530 0 31.72 32.43 31.72 32.09 373059 32.09 up up correct
COIN.US Coinbase Global Inc 20240530 0 241.1 248.86 233.38 234.76 9349187 234.76 down down correct
COKE.US Coca 20240530 0 984.84 999.81 979.915 982.7 47367 982.7 down down correct
COLB.US Columbia Banking System Inc 20240530 0 18.68 18.95 18.56 18.93 1422634 18.93 up up correct
COLL.US Collegium Pharmaceutical Inc 20240530 0 33.03 33.66 32.075 32.43 877216 32.43 down down correct
COLM.US Columbia Sportswear Company 20240530 0 82.87 84.36 82.7425 83.82 411308 83.82 up up correct
COMM.US CommScope Holding Company Inc 20240530 0 1.24 1.47 1.24 1.45 3783234 1.45 up up correct
COMS.US COMSovereign Holding Corp 20240530 0 0.152 0.16 0.135 0.1595 39627 0.1595 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240530 0 0.4 0.4 0.4 0.4 0 0.4
CONN.US Conn's Inc 20240530 0 3.27 3.435 3.17 3.24 67389 3.24 down down correct
CONX.US CONX Corp 20240530 0 6.53 6.53 6.53 6.53 0 6.53
CONXU.US CONX Corp 20240530 0 9.01 9.01 9.01 9.01 0 9.01
COOLU.US Corner Growth Acquisition Corp 20240530 0 11.5 11.5 11.5 11.5 500 11.5
COOLW.US Corner Growth Acquisition Corp 20240530 0 0.17 0.17 0.17 0.17 5000 0.17
COOP.US Mr. Cooper Group Inc 20240530 0 81.8 83.36 80.4 82.89 260127 82.89 up up correct
CORT.US Corcept Therapeutics Incorporated 20240530 0 32 32 30.75 31.21 997703 31.21 down down correct
COST.US Costco Wholesale Corporation 20240530 0 810.2 819.5 808.3 815.34 2288522 815.34 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20240530 0 0.007 0.007 0.007 0.007 0 0.007
CPIX.US Cumberland Pharmaceuticals Inc 20240530 0 1.45 1.4925 1.45 1.45 3323 1.45
CPLP.US Capital Product Partners L.P 20240530 0 16.3519 17.88 16.3519 17.71 121819 17.71 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240530 0 1.38 1.44 1.37 1.38 72973 1.38
CPRDX.US CPRDX 20240530 0 11.84 11.84 11.84 11.84 0 11.84
CPREX.US CPREX 20240530 0 11.85 11.85 11.85 11.85 0 11.85
CPRSX.US CPRSX 20240530 0 11.84 11.84 11.84 11.84 0 11.84
CPRT.US Copart Inc 20240530 0 52.2 52.9 52.09 52.53 4326600 52.53 up up correct
CPRTX.US CPRTX 20240530 0 11.82 11.82 11.82 11.82 0 11.82
CPRX.US Catalyst Pharmaceuticals Inc 20240530 0 16.02 16.6 15.99 16.11 1096467 16.11 up up correct
CPSH.US CPS Technologies Corporation 20240530 0 1.74 1.7681 1.73 1.73 4212 1.73 down down correct
CPSS.US Consumer Portfolio Services Inc 20240530 0 8 8.09 7.85 8 8074 8
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240530 0 15.16 15.39 15.14 15.25 58400 15.25 up up correct
CRAI.US CRA International Inc 20240530 0 168.98 170.48 168.02 168.99 30015 168.99 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240530 0 42.77 45.65 41.49 41.5 223913 41.5 down down correct
CRBU.US Caribou Biosciences Inc 20240530 0 2.91 2.94 2.795 2.85 1551688 2.85 down down correct
CRCT.US Cricut Inc 20240530 0 6.17 6.255 6.1 6.23 594604 6.23 up up correct
CRDF.US Cardiff Oncology Inc 20240530 0 3.16 3.32 3.16 3.18 266757 3.18 up up correct
CRDFX.US CRDFX 20240530 0 21.75 21.75 21.75 21.75 0 21.75
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240530 0 21.74 21.74 21.74 21.74 0 21.74
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240530 0 2.42 2.65 2.4101 2.57 761210 2.57 up up correct
CRDLX.US CRDLX 20240530 0 21.74 21.74 21.74 21.74 0 21.74
CRDTX.US Griffin Inst Access Credit Fund CL A 20240530 0 21.75 21.75 21.75 21.75 0 21.75
CREDX.US CREDX 20240530 0 8.58 8.58 8.58 8.58 0 8.58
CREG.US China Recycling Energy Corporation 20240530 0 0.9058 0.94 0.85 0.85 40122 0.85 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240530 0 0.61 0.6896 0.61 0.656 2450 0.656 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240530 0 9.65 10.07 9.65 9.95 197900 9.4946 up up correct
CREX.US Creative Realities Inc 20240530 0 3.55 3.55 3.32 3.32 15791 3.32 down down correct
CRIS.US Curis Inc 20240530 0 10.59 10.99 10.55 10.63 12906 10.63 up up correct
CRKN.US Crown ElectroKinetics Corp 20240530 0 0.0916 0.1163 0.0865 0.1135 277573875 0.1135 up up correct
CRMD.US CorMedix Inc 20240530 0 5.26 5.43 5.23 5.28 463047 5.28 up up correct
CRMT.US America's Car 20240530 0 60.14 62.335 60.14 61.72 38489 61.72 up up correct
CRNC.US Cerence Inc 20240530 0 3.9 4.03 3.575 3.58 1209631 3.58 down down correct
CRNT.US Ceragon Networks Ltd 20240530 0 2.53 2.66 2.52 2.61 258734 2.61 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240530 0 46.13 46.57 45.07 45.37 573076 45.37 down down correct
CRON.US Cronos Group Inc 20240530 0 2.57 2.64 2.49 2.5 1361008 2.5 down down correct
CROX.US Crocs Inc 20240530 0 154.05 157.56 153.62 155.97 896304 155.97 up up correct
CRSP.US CRISPR Therapeutics AG 20240530 0 54.26 54.87 53.4612 54.06 761338 54.06 down down correct
CRSR.US Corsair Gaming Inc 20240530 0 11.47 11.63 11.35 11.58 339766 11.58 up up correct
CRTD.US Creatd Inc 20240530 0 1.67 1.875 1.65 1.75 9296 1.75 up up correct
CRTO.US Criteo S.A 20240530 0 39.19 39.8 38.5165 39.36 451382 39.36 up up correct
CRUS.US Cirrus Logic Inc 20240530 0 115.02 115.47 113.6567 114.76 353533 114.76 down down correct
CRVL.US CorVel Corporation 20240530 0 244.46 247.34 240.15 240.15 40225 240.15 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240530 0 2.13 2.2 2.1014 2.11 132142 2.11 down down correct
CRWD.US CrowdStrike Holdings Inc 20240530 0 346.15 346.63 314.1301 315.92 6159415 315.92 down down correct
CRWS.US Crown Crafts Inc 20240530 0 5.25 5.25 5.15 5.22 3145 5.22 down down correct
CSBR.US Champions Oncology Inc 20240530 0 4.575 4.6499 4.5 4.5 921 4.5 down down correct
CSCO.US Cisco Systems Inc 20240530 0 46.1 46.46 46 46.12 19898119 46.12 up up correct
CSGP.US CoStar Group Inc 20240530 0 80 80.45 78.06 79.05 2607605 79.05 down down correct
CSGS.US CSG Systems International Inc 20240530 0 43.19 43.9 42.24 42.86 1855233 42.86 down down correct
CSIQ.US Canadian Solar Inc 20240530 0 19.92 19.92 19.26 19.65 1440996 19.65 down down correct
CSPI.US CSP Inc 20240530 0 14.69 15.1599 14.66 14.81 29711 14.81 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240530 0 16.16 16.26 16.12 16.19 131500 16.19 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240530 0 0.31 0.311 0.285 0.287 381554 0.287 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240530 0 4.15 4.486 4.15 4.486 600 4.486 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240530 0 2.42 2.87 2.42 2.87 17735 2.87 up up correct
CSTE.US Caesarstone Ltd 20240530 0 5.68 5.83 5.68 5.78 33022 5.78 up up correct
CSTL.US Castle Biosciences Inc 20240530 0 24.73 24.95 24.17 24.21 184216 24.21 down down correct
CSWC.US Capital Southwest Corporation 20240530 0 25.37 25.49 25.25 25.34 331280 25.34 down down correct
CSWI.US CSW Industrials Inc 20240530 0 256.62 258.75 255.05 255.46 63913 255.46 down down correct
CSX.US CSX Corporation 20240530 0 33.24 33.515 33.2 33.3 12463870 33.18 up up correct
CTAS.US Cintas Corporation 20240530 0 663.26 669.45 660.23 669.23 505863 669.23 up up correct
CTBI.US Community Trust Bancorp Inc 20240530 0 41.57 41.99 41.32 41.76 22835 41.76 up up correct
CTHR.US Charles & Colvard Ltd 20240530 0 2.32 2.3872 2.11 2.17 72964 2.17 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240530 0 5.7 5.82 5.67 5.68 403305 5.68 down down correct
CTLP.US Cantaloupe Inc 20240530 0 7.13 7.335 7.05 7.15 388701 7.15 up down incorrect
CTMX.US CytomX Therapeutics Inc 20240530 0 1.76 1.77 1.68 1.75 1651680 1.75 down up incorrect
CTRE.US CareTrust REIT Inc 20240530 0 25.11 25.49 24.96 25.45 1044156 25.45 up down incorrect
CTRM.US Castor Maritime Inc 20240530 0 4.33 4.69 4.26 4.68 80663 4.68 up down incorrect
CTRN.US Citi Trends Inc 20240530 0 23.08 24.26 23.08 24.13 84978 24.13 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20240530 0 65.95 66.005 64.36 64.78 5734721 64.78 down up incorrect
CTSO.US Cytosorbents Corporation 20240530 0 0.8854 0.8864 0.86 0.88 29934 0.88 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20240530 0 0.64 0.6693 0.6301 0.6556 1063795 0.6556 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240530 0 2.52 2.53 2.4901 2.5 77982 2.3654 down up incorrect
CUE.US Cue Biopharma Inc 20240530 0 1.6 1.6587 1.55 1.59 150034 1.59 down up incorrect
CUEN.US Cuentas Inc 20240530 0 0.29 0.385 0.29 0.385 200 0.385 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20240530 0 10.25 10.34 10.21 10.21 897 10.21 down up incorrect
CURI.US CuriosityStream Inc 20240530 0 1.06 1.08 1.03 1.04 119819 1.04 down up incorrect
CURIW.US CuriosityStream Inc 20240530 0 0.0182 0.0282 0.0181 0.0282 0 0.0282 up down incorrect
CUTR.US Cutera Inc 20240530 0 2.22 2.3 2.02 2.08 533555 2.08 down down correct
CVAC.US CureVac N.V 20240530 0 3.77 3.845 3.61 3.77 860410 3.77
CVBF.US CVB Financial Corp 20240530 0 16.16 16.32 16.03 16.19 531098 16.19 up up correct
CVCO.US Cavco Industries Inc 20240530 0 345.46 356 345.46 354.1 63168 354.1 up up correct
CVGI.US Commercial Vehicle Group Inc 20240530 0 4.94 5.22 4.91 5.2 163314 5.2 up up correct
CVGW.US Calavo Growers Inc 20240530 0 26.18 26.62 26.12 26.26 115529 26.26 up up correct
CVLG.US Covenant Logistics Group Inc 20240530 0 46.49 46.785 46.34 46.57 39375 46.4617 up up correct
CVLT.US Commvault Systems Inc 20240530 0 110.79 111.71 108.68 108.79 217142 108.79 down down correct
CVLY.US Codorus Valley Bancorp Inc 20240530 0 22.08 22.08 21.615 21.82 28695 21.82 down down correct
CVRX.US CVRx Inc. Common Stock 20240530 0 6.73 7.04 6.66 6.88 447389 6.88 up up correct
CVV.US CVD Equipment Corporation 20240530 0 4.37 4.5 4.37 4.41 11778 4.41 up up correct
CWBC.US Community West Bancshares 20240530 0 16.75 16.75 16.43 16.49 113272 16.49 down down correct
CWBR.US CohBar Inc 20240530 0 0.7601 0.7601 0.7601 0.7601 686 0.7601
CWCO.US Consolidated Water Co. Ltd 20240530 0 26.56 27.24 26.39 26.94 103426 26.94 up up correct
CWST.US Casella Waste Systems Inc 20240530 0 98.47 99.53 98.28 99.25 201642 99.25 up up correct
CXDO.US Crexendo Inc 20240530 0 3.39 3.39 3.2535 3.33 71421 3.33 down down correct
CYAN.US Cyanotech Corporation 20240530 0 0.29 0.3 0.29 0.3 312 0.3 up up correct
CYBR.US CyberArk Software Ltd 20240530 0 231.29 231.29 224.71 225.58 547526 225.58 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240530 0 2.02 2.05 1.9905 2.02 20967 2.02
CYCCP.US Cyclacel Pharmaceuticals Inc 20240530 0 7.23 7.49 6.51 7.49 2000 7.49 up up correct
CYCN.US Cyclerion Therapeutics Inc 20240530 0 2.9666 2.9666 2.75 2.75 640 2.75 down down correct
CYPS.US Cyclo3pss Corporation 20240530 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240530 0 10.83 10.98 10.24 10.26 447535 10.26 down down correct
CYTH.US Cyclo Therapeutics Inc 20240530 0 1.345 1.36 1.27 1.3 29350 1.3 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240530 0 0.25 0.25 0.25 0.25 0 0.25
CYTK.US Cytokinetics Incorporated 20240530 0 48.33 49.82 47.18 49.12 2476461 49.12 up up correct
CYTO.US Auris Medical Holding Ltd 20240530 0 1.53 1.5726 1.45 1.47 155382 1.47 down down correct
CZNC.US Citizens & Northern Corporation 20240530 0 17.14 17.5 17.0289 17.28 18256 17.28 up up correct
CZR.US Caesars Entertainment Inc 20240530 0 32.41 32.81 31.74 31.85 4725190 31.85 down down correct
CZWI.US Citizens Community Bancorp Inc 20240530 0 11.57 11.6 11.2024 11.32 7358 11.32 down down correct
DADA.US Dada Nexus Limited 20240530 0 1.69 1.76 1.69 1.71 1536588 1.71 up up correct
DAKT.US Daktronics Inc 20240530 0 11 11.075 10.9 10.97 154658 10.97 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240530 0 3.8544 3.9 3.8544 3.87 4952 3.87 up up correct
DARE.US Daré Bioscience Inc 20240530 0 0.475 0.475 0.4201 0.4306 406825 0.4306 down down correct
DATS.US DatChat Inc. Common Stock 20240530 0 1.2 1.225 1.14 1.204 60100 1.204 up up correct
DATSW.US DatChat Inc. Series A Warrant 20240530 0 0.041 0.041 0.041 0.041 0 0.041
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240530 0 13.93 13.9787 13.42 13.6 1052160 13.6 down down correct
DBGI.US Digital Brands Group Inc 20240530 0 1.82 1.93 1.8 1.89 24399 1.89 up up correct
DBGIW.US Digital Brands Group Inc 20240530 0 8.6 8.6 8.6 8.6 101 8.6
DBVT.US DBV Technologies S.A 20240530 0 0.571 0.5999 0.54 0.5729 16688 1.1458 up up correct
DBX.US Dropbox Inc 20240530 0 22.99 23.14 22.34 22.34 4400477 22.34 down up incorrect
DCBO.US Docebo Inc 20240530 0 36.12 36.25 34.63 34.63 174814 34.63 down up incorrect
DCGO.US DocGo Inc 20240530 0 3.06 3.08 2.95 2.95 765075 2.95 down up incorrect
DCOM.US Dime Community Bancshares Inc 20240530 0 18.42 18.63 18.34 18.39 136252 18.39 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20240530 0 17.325 17.65 17.325 17.6 2300 17.6 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20240530 0 25.53 25.54 25.51 25.53 701005 25.53
DCTH.US Delcath Systems Inc 20240530 0 7.17 7.23 6.76 6.76 234778 6.76 down up incorrect
DDOG.US Datadog Inc 20240530 0 123.4 123.83 117.18 117.45 4395300 117.45 down up incorrect
DENN.US Denny's Corporation 20240530 0 6.9 6.99 6.84 6.96 629441 6.96 up down incorrect
DFH.US Dream Finders Homes Inc 20240530 0 27.99 28.6899 27.825 28.31 303726 28.31 up down incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240530 0 1.32 1.32 1.26 1.27 28086 1.27 down up incorrect
DGICA.US Donegal Group Inc 20240530 0 12.96 13.14 12.93 13.03 46290 13.03 up up correct
DGICB.US Donegal Group Inc 20240530 0 12.79 12.79 12.79 12.79 546 12.79
DGII.US Digi International Inc 20240530 0 25.11 25.29 24.63 24.75 187828 24.75 down down correct
DGLY.US Digital Ally Inc 20240530 0 3.03 3.07 2.8101 2.9434 12465 2.9434 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240530 0 5.34 5.435 5.21 5.3 1018120 5.3 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240530 0 16.02 16.02 16.02 16.02 208 16.02
DHC.US Diversified Healthcare Trust 20240530 0 2.34 2.34 2.295 2.34 513950 2.34
DHCNI.US DHCNI 20240530 0 13.28 13.5 13.07 13.5 12900 13.5 up up correct
DHCNL.US Diversified Healthcare Trust 20240530 0 14.2 14.635 14.1034 14.42 9633 14.42 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240530 0 148.71 149.97 148 149.88 33764 148.3816 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240530 0 5.49 5.58 5.35 5.47 60733 5.47 down down correct
DIOD.US Diodes Incorporated 20240530 0 72.5 73.28 71.83 72.85 274785 72.85 up down incorrect
DJCO.US Daily Journal Corporation 20240530 0 374.31 376.94 371.8 371.8 8026 371.8 down down correct
DKNG.US DraftKings Inc 20240530 0 35.85 36.33 35.22 35.82 10458600 35.82 down down correct
DLHC.US DLH Holdings Corp 20240530 0 11.23 11.24 11.02 11.12 27767 11.12 down down correct
DLO.US DLocal Limited Class A Common Shares 20240530 0 9.27 9.54 9.21 9.23 2075544 9.23 down down correct
DLPN.US Dolphin Entertainment Inc 20240530 0 1.1 1.1385 1.08 1.11 54276 1.11 up up correct
DLTH.US Duluth Holdings Inc 20240530 0 4.08 4.131 3.6601 3.96 212317 3.96 down down correct
DLTR.US Dollar Tree Inc 20240530 0 115.13 117.7 113.91 114.79 3252200 114.79 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240530 0 2.865 2.95 2.77 2.77 42361 2.77 down down correct
DMLP.US Dorchester Minerals L.P 20240530 0 32.38 32.54 32.23 32.24 13404 32.24 down down correct
DMRC.US Digimarc Corporation 20240530 0 26.77 26.89 26.18 26.4 105856 26.4 down down correct
DMTK.US DermTech Inc 20240530 0 0.33 0.33 0.32 0.3209 299386 0.3209 down down correct
DNLI.US Denali Therapeutics Inc 20240530 0 18.44 18.55 17.99 18.46 1026133 18.46 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240530 0 10.1 10.1999 9.985 10.16 2345430 10.16 up up correct
DOCU.US DocuSign Inc 20240530 0 57.79 57.855 54.635 54.69 2333709 54.69 down down correct
DOGZ.US Dogness (International) Corporation 20240530 0 9.61 12.42 9.61 10.69 490999 10.69 up up correct
DOMO.US Domo Inc 20240530 0 6.82 6.82 6.36 6.43 698338 6.43 down down correct
DOOO.US BRP Inc 20240530 0 64.97 67.315 64.95 66.36 146483 66.36 up up correct
DORM.US Dorman Products Inc 20240530 0 91.37 92.09 90.39 90.92 118992 90.92 down down correct
DOX.US Amdocs Limited 20240530 0 77.74 78.38 77.42 78.28 771867 78.28 up up correct
DOYU.US DouYu International Holdings Limited 20240530 0 9.975 10.28 9.7601 10.16 21390 10.16 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240530 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240530 0 0.263 0.2805 0.2601 0.2733 333472 0.2733 up up correct
DRIO.US DarioHealth Corp 20240530 0 1.52 1.57 1.45 1.46 50886 1.46 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240530 0 3.38 3.63 3.37 3.62 10222 3.62 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240530 0 0.0081 0.0081 0.0081 0.0081 1000 0.0081
DRRX.US DURECT Corporation 20240530 0 1.37 1.425 1.31 1.35 229153 1.35 down down correct
DRVN.US Driven Brands Holdings Inc 20240530 0 11.7 11.75 11.445 11.47 1009517 11.47 down down correct
DSGN.US Design Therapeutics Inc 20240530 0 3.87 4.07 3.87 3.94 122964 3.94 up up correct
DSGX.US The Descartes Systems Group Inc 20240530 0 96.32 96.32 90.85 91 351843 91 down down correct
DSP.US Viant Technology Inc 20240530 0 9.73 9.75 9.48 9.5 65241 9.5 down down correct
DSWL.US Deswell Industries Inc 20240530 0 2.52 2.52 2.43 2.4887 1453 2.4887 down down correct
DTIL.US Precision BioSciences Inc 20240530 0 12.15 13.2109 11.69 12.82 87651 12.82 up up correct
DTSS.US Datasea Inc 20240530 0 4.86 4.96 4.77 4.77 16248 4.77 down down correct
DTST.US Data Storage Corporation 20240530 0 7.93 8 7.02 7.29 315673 7.29 down down correct
DTSTW.US Data Storage Corporation 20240530 0 1.57 1.7 1.4267 1.4267 12107 1.4267 down down correct
DUO.US Fangdd Network Group Ltd 20240530 0 0.73 0.875 0.7184 0.827 610304 0.827 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240530 0 196.88 196.88 192.34 194.38 840050 194.38 down down correct
DUOT.US Duos Technologies Group Inc 20240530 0 2.17 2.34 2.17 2.3 40332 2.3 up up correct
DVAX.US Dynavax Technologies Corporation 20240530 0 11.54 11.9 11.465 11.82 2553406 11.82 up up correct
DWSN.US Dawson Geophysical Company 20240530 0 1.94 2 1.8501 1.94 4611 1.94
DXCM.US DexCom Inc 20240530 0 127.61 127.61 117.2 118.4 5811458 118.4 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240530 0 3.1 3.38 3.0101 3.3 694548 3.3 up up correct
DXPE.US DXP Enterprises Inc 20240530 0 49.57 49.61 48.73 49.09 55597 49.09 down down correct
DXYN.US The Dixie Group Inc 20240530 0 0.89 0.945 0.81 0.8959 28626 0.8959 up up correct
DYAI.US Dyadic International Inc 20240530 0 2.15 2.42 2 2.27 355195 2.27 up up correct
DYN.US Dyne Therapeutics Inc 20240530 0 31.42 32.06 30.79 31.2 2005836 31.2 down down correct
DYNT.US Dynatronics Corporation 20240530 0 0.395 0.4096 0.3901 0.3902 26351 0.3902 down down correct
DZSI.US DZS Inc 20240530 0 1.55 1.6 1.45 1.53 111007 1.53 down down correct
EA.US Electronic Arts Inc 20240530 0 131.61 132.21 130.43 131.23 2692700 131.23 down down correct
EAST.US Eastside Distilling Inc 20240530 0 1.01 1.31 0.97 1.19 368536 1.19 up up correct
EBAY.US eBay Inc 20240530 0 51.94 53.635 51.86 53.35 5853037 53.08 up up correct
EBC.US Eastern Bankshares Inc 20240530 0 13.37 13.58 13.305 13.52 529900 13.4114 up up correct
EBET.US Esports Technologies Inc 20240530 0 0.195 0.281 0.177 0.216 318500 0.216 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240530 0 13.2 13.465 13.2 13.25 3636 13.25 up up correct
EBON.US Ebang International Holdings Inc 20240530 0 8.32 8.98 8.32 8.44 8018 8.44 up up correct
EBTC.US Enterprise Bancorp Inc 20240530 0 24.69 25.02 24.69 24.88 10389 24.88 up down incorrect
ECOR.US electroCore Inc 20240530 0 6.67 6.82 6.5 6.56 6447 6.56 down up incorrect
ECPG.US Encore Capital Group Inc 20240530 0 43.54 44.34 43.38 43.8 84580 43.8 up down incorrect
EDAP.US EDAP TMS S.A 20240530 0 5.76 5.9 5.55 5.77 32854 5.77 up down incorrect
EDIT.US Editas Medicine Inc 20240530 0 5.15 5.38 5.05 5.17 1745214 5.17 up down incorrect
EDRY.US EuroDry Ltd 20240530 0 21.45 21.45 21.45 21.45 977 21.45
EDSA.US Edesa Biotech Inc 20240530 0 4.25 4.6 4.1605 4.4 41187 4.4 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20240530 0 1.07 1.09 1.05 1.06 131624 1.06 down down correct
EDUC.US Educational Development Corporation 20240530 0 1.9618 1.9618 1.809 1.86 2676 1.86 down down correct
EEFT.US Euronet Worldwide Inc 20240530 0 111.68 113.92 111.47 113.81 192704 113.81 up up correct
EEIQ.US Elite Education Group International Limited 20240530 0 0.9 0.9 0.9 0.9 1410 0.9
EFOI.US Energy Focus Inc 20240530 0 1.65 1.7188 1.61 1.68 1646 1.68 up up correct
EFSC.US Enterprise Financial Services Corp 20240530 0 37.91 38.44 37.725 38.07 77361 38.07 up up correct
EFTR.US Effector Therapeutics Inc 20240530 0 1.65 1.73 1.65 1.7 40296 1.7 up up correct
EGAN.US eGain Corporation 20240530 0 6 6.01 5.91 5.93 86109 5.93 down down correct
EGBN.US Eagle Bancorp Inc 20240530 0 17.46 17.68 17.31 17.45 325346 17.45 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240530 0 3.35 3.61 3.33 3.425 80945 3.425 up up correct
EH.US EHang Holdings Limited 20240530 0 16.68 16.78 16.32 16.66 794384 16.66 down down correct
EHTH.US eHealth Inc 20240530 0 5.79 6.405 5.79 6.1 267482 6.1 up up correct
EIOAX.US EIOAX 20240530 0 9.02 9.02 9.02 9.02 0 9.02
EIOMX.US EIOMX 20240530 0 8.89 8.89 8.89 8.89 0 8.89
EJH.US E 20240530 0 0.61 0.63 0.56 0.5775 464308 0.5775 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240530 0 1.18 1.22 1.18 1.18 28053 1.18
ELDN.US Eledon Pharmaceuticals Inc 20240530 0 2.37 2.64 2.37 2.58 101146 2.58 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240530 0 4.04 4.19 3.9075 4.07 260620 4.07 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20240530 0 0.8 0.8 0.7881 0.8 808 0.8
ELSE.US Electro 20240530 0 4.0601 4.12 4.05 4.0901 5268 4.0901 up up correct
ELTK.US Eltek Ltd 20240530 0 11.96 12.29 11.83 11.83 28525 11.83 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240530 0 7.73 8.05 7.54 7.66 116513 7.66 down down correct
ELYS.US Elys Game Technology Corp 20240530 0 0.141 0.1546 0.1401 0.1401 12217 0.1401 down down correct
EM.US Smart Share Global Limited 20240530 0 1.08 1.1298 1.08 1.115 80093 1.085 up up correct
EMKR.US EMCORE Corporation 20240530 0 0.83 0.8551 0.79 0.816 355888 0.816 down down correct
EML.US The Eastern Company 20240530 0 28.145 28.315 27.55 27.85 11256 27.85 down down correct
ENG.US ENGlobal Corporation 20240530 0 1.6662 1.6662 1.61 1.61 1373 1.61 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240530 0 1.33 1.397 1.31 1.3499 20225 1.3499 up up correct
ENPH.US Enphase Energy Inc 20240530 0 127 133.34 126.3671 130.66 3948734 130.66 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240530 0 0.605 0.605 0.5589 0.585 218611 0.585 down down correct
ENSG.US The Ensign Group Inc 20240530 0 116.95 119.255 116.95 118.49 211921 118.49 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240530 0 11.94 12.1 11.9075 12 66065 12 up up correct
ENTG.US Entegris Inc 20240530 0 129.07 131.02 129 130.14 944130 130.14 up up correct
ENTX.US Entera Bio Ltd 20240530 0 2.08 2.44 2.08 2.31 94849 2.31 up up correct
ENVB.US Enveric Biosciences Inc 20240530 0 0.763 0.7948 0.7273 0.7481 86140 0.7481 down down correct
ENVX.US Enovix Corporation 20240530 0 10.51 11.37 10.32 11.18 5430285 11.18 up up correct
EOLS.US Evolus Inc 20240530 0 12.65 12.76 12.49 12.61 237230 12.61 down down correct
EOSE.US Eos Energy Enterprises Inc 20240530 0 0.71 0.75 0.7011 0.7322 4822091 0.7322 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240530 0 0.1 0.1 0.085 0.095 208100 0.095 down down correct
EPIX.US ESSA Pharma Inc 20240530 0 6.44 6.85 6.4399 6.65 65107 6.65 up up correct
EPSN.US Epsilon Energy Ltd 20240530 0 5.43 5.4751 5.29 5.32 13315 5.32 down down correct
EQ.US Equillium Inc 20240530 0 1.37 1.5 1.37 1.47 21913 1.47 up up correct
EQBK.US Equity Bancshares Inc 20240530 0 33.27 33.54 33.145 33.37 22499 33.37 up up correct
EQIX.US Equinix Inc. (REIT) 20240530 0 771.24 771.54 759.39 760.63 381568 760.63 down down correct
ERAS.US Erasca Inc. Common Stock 20240530 0 2.39 2.49 2.39 2.48 1553291 2.48 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240530 0 5.96 6.08 5.955 6.05 12476770 6.05 up up correct
ERIE.US Erie Indemnity Company 20240530 0 368.72 374.115 366.595 373.95 79355 373.95 up up correct
ERII.US Energy Recovery Inc 20240530 0 13.44 13.7 13.115 13.42 335438 13.42 down down correct
ESCA.US Escalade Incorporated 20240530 0 13.54 13.97 13.54 13.97 15544 13.97 up up correct
ESEA.US Euroseas Ltd 20240530 0 36.61 37.7 36.47 37.31 19355 37.31 up up correct
ESGR.US Enstar Group Limited 20240530 0 309.4 316.02 309.4 314.83 35008 314.83 up up correct
ESGRO.US Enstar Group Limited 20240530 0 23.99 24.09 23.98 23.99 9600 23.99
ESGRP.US Enstar Group Limited 20240530 0 24.99 25.12 24.95 24.95 17400 24.95 down down correct
ESLT.US Elbit Systems Ltd 20240530 0 191.4 192.8 189.84 192.55 48552 192.55 up up correct
ESPR.US Esperion Therapeutics Inc 20240530 0 2.18 2.305 2.18 2.29 7315179 2.29 up up correct
ESQ.US Esquire Financial Holdings Inc 20240530 0 45.74 46.21 45.46 45.65 15695 45.65 down down correct
ESSA.US ESSA Bancorp Inc 20240530 0 16.903 17.33 16.903 17.33 4628 17.33 up up correct
ESTA.US Establishment Labs Holdings Inc 20240530 0 51.93 53.145 51.12 51.6 173528 51.6 down down correct
ETNB.US 89bio Inc 20240530 0 8.09 8.17 7.705 7.78 751817 7.78 down down correct
ETON.US Eton Pharmaceuticals Inc 20240530 0 3.7 3.78 3.62 3.62 51664 3.62 down down correct
ETSY.US Etsy Inc 20240530 0 60.99 63.49 60.75 61.43 3500192 61.43 up up correct
EVBG.US Everbridge Inc 20240530 0 34.76 36.31 34.73 34.78 605730 34.78 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240530 0 9.92 9.96 9.68 9.73 114846 9.73 down down correct
EVER.US EverQuote Inc 20240530 0 24.32 24.63 23.5 24.315 357548 24.315 down down correct
EVFM.US Evofem Biosciences Inc 20240530 0 0.015 0.015 0.014 0.015 246900 0.015
EVGN.US Evogene Ltd 20240530 0 0.7361 0.7661 0.7361 0.7661 37300 0.7661 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240530 0 2.05 2.11 2.03 2.08 1783629 2.08 up up correct
EVGOW.US EVgo Equity Warrants 20240530 0 0.153 0.158 0.15 0.15 2900 0.15 down down correct
EVLO.US Evelo Biosciences Inc 20240530 0 0.001 0.001 0.001 0.001 0 0.001
EVLV.US Newhold Investment Corp 20240530 0 2.74 2.79 2.71 2.76 779719 2.76 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20240530 0 0.275 0.3 0.2535 0.28 80972 0.28 up up correct
EVOK.US Evoke Pharma Inc 20240530 0 0.46 0.46 0.428 0.431 11977 0.431 down down correct
EVOL.US Evolving Systems Inc 20240530 0 1.06 1.06 1.06 1.06 0 1.06
EWBC.US East West Bancorp Inc 20240530 0 72.78 73.98 72.223 73.45 854044 73.45 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240530 0 11.28 11.48 11.26 11.39 329131 11.39 up up correct
EWTX.US Edgewise Therapeutics Inc 20240530 0 17.33 17.56 17.04 17.5 610936 17.5 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240530 0 4.73 5 4.7 4.94 410674 4.94 up up correct
EXAS.US Exact Sciences Corporation 20240530 0 45.05 46.36 44.52 45.25 2571711 45.25 up up correct
EXC.US Exelon Corporation 20240530 0 36.3 36.78 36.2 36.73 5189122 36.73 up up correct
EXEL.US Exelixis Inc 20240530 0 20.53 20.89 20.4 20.78 1996603 20.78 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240530 0 1.7 1.7 1.52 1.54 454710 1.54 down down correct
EXLS.US ExlService Holdings Inc 20240530 0 30.02 30.055 29.52 29.58 990949 29.58 down down correct
EXPD.US Expeditors International of Washington Inc 20240530 0 118.51 120.38 117.4 120.22 1307900 119.4941 up up correct
EXPE.US Expedia Group Inc 20240530 0 110.28 110.71 109.03 109.48 1348652 109.48 down down correct
EXPI.US eXp World Holdings Inc 20240530 0 11.16 11.33 10.955 10.99 740933 10.99 down down correct
EXPO.US Exponent Inc 20240530 0 93.35 94.64 93.1275 94.04 147766 93.7632 up up correct
EXTR.US Extreme Networks Inc 20240530 0 11.24 11.35 11.05 11.06 1762679 11.06 down down correct
EYE.US National Vision Holdings Inc 20240530 0 14.5 14.9 14.43 14.64 1208150 14.64 up up correct
EYEN.US Eyenovia Inc 20240530 0 0.74 0.741 0.7038 0.712 316302 0.712 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240530 0 11.12 11.17 10.51 10.75 800218 10.75 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240530 0 2.4311 2.4311 2.41 2.41 2918 2.41 down down correct
EZGO.US EZGO Technologies Ltd 20240530 0 1.8 1.85 1.8 1.8 29683 1.8
EZPW.US EZCORP Inc 20240530 0 10.23 10.4 10.21 10.29 383908 10.29 up up correct
FA.US First Advantage Corporation Common Stock 20240530 0 16.42 16.42 16.06 16.11 239729 16.11 down down correct
FAMI.US Farmmi Inc 20240530 0 0.77 0.804 0.77 0.7704 21300 0.7704 up up correct
FANG.US Diamondback Energy Inc 20240530 0 194.54 197.89 194.54 197.34 1290000 197.34 up up correct
FANH.US Fanhua Inc 20240530 0 3.29 3.35 3.13 3.2516 64519 3.2516 down down correct
FARM.US Farmer Bros. Co 20240530 0 2.92 2.96 2.86 2.86 24376 2.86 down down correct
FARO.US FARO Technologies Inc 20240530 0 18.33 18.78 18.21 18.28 159962 18.28 down up incorrect
FAST.US Fastenal Company 20240530 0 64.65 64.89 64.13 64.86 3603335 64.86 up down incorrect
FAT.US FAT Brands Inc 20240530 0 5.53 6.07 5.53 5.97 39563 5.97 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20240530 0 5 5.32 5 5.32 2100 5.32 up down incorrect
FATBP.US FAT Brands Inc 20240530 0 13.85 14.29 13.85 14.15 8400 13.9864 up down incorrect
FATBW.US FAT Brands Inc 20240530 0 3.195 3.49 3.1185 3.49 3607 3.49 up down incorrect
FATE.US Fate Therapeutics Inc 20240530 0 3.46 3.505 3.3401 3.45 1508044 3.45 down up incorrect
FBIO.US Fortress Biotech Inc 20240530 0 1.85 1.85 1.8 1.83 120400 1.83 down up incorrect
FBIOP.US Fortress Biotech Inc 20240530 0 15.5 15.7999 15.13 15.61 6245 15.61 up down incorrect
FBIZ.US First Business Financial Services Inc 20240530 0 33.995 34.275 33.995 34.21 5489 34.21 up down incorrect
FBMS.US The First Bancshares Inc 20240530 0 24.83 25.25 24.7325 24.92 101532 24.92 up down incorrect
FBNC.US First Bancorp 20240530 0 31.55 31.69 31.22 31.5 233485 31.5 down up incorrect
FBRT.US PE 20240530 0 20.915 20.94 20.84 20.84 2462 20.84 down up incorrect
FBRX.US Forte Biosciences Inc 20240530 0 0.6 0.63 0.5601 0.625 89314 0.625 up down incorrect
FCAP.US First Capital Inc 20240530 0 29.99 29.99 29.66 29.66 640 29.66 down up incorrect
FCBC.US First Community Bankshares Inc 20240530 0 33.63 34.33 33.63 34.24 23521 34.24 up down incorrect
FCCO.US First Community Corporation 20240530 0 16.5 16.54 16.4 16.44 12509 16.44 down down correct
FCEL.US FuelCell Energy Inc 20240530 0 0.8602 0.9246 0.8518 0.91 46794152 0.91 up up correct
FCFS.US FirstCash Inc 20240530 0 116.88 118.74 116.7 117.21 134770 117.21 up up correct
FCNCA.US First Citizens BancShares Inc 20240530 0 1748.67 1758.47 1720.965 1725 111861 1723.36 down down correct
FCNCP.US First Citizens BancShares Inc 20240530 0 21.74 22 21.74 21.85 11700 21.514 up up correct
FCREX.US FCREX 20240530 0 12.35 12.35 12.35 12.35 0 12.35
FCRIX.US FCRIX 20240530 0 12.39 12.39 12.39 12.39 0 12.39
FCRUX.US FCRUX 20240530 0 12.33 12.33 12.33 12.33 0 12.33
FCUV.US Focus Universal Inc. Common Stock 20240530 0 0.25 0.2846 0.25 0.2801 192424 0.2801 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240530 0 44.96 45.79 44.96 45.79 3675 45.79 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240530 0 24.21 24.99 24 24.64 571702 24.64 up up correct
FDUS.US Fidus Investment Corporation 20240530 0 19.97 20.13 19.895 20.12 452537 20.12 up up correct
FECAX.US FECAX 20240530 0 23.61 23.61 23.61 23.61 0 23.401
FEIM.US Frequency Electronics Inc 20240530 0 9.42 9.42 9.05 9.05 30912 9.05 down down correct
FELE.US Franklin Electric Co. Inc 20240530 0 96.94 97.76 96.6 97.64 125537 97.64 up up correct
FEMY.US Femasys Inc. Common Stock 20240530 0 1.18 1.22 1.17 1.18 138558 1.18
FENC.US Fennec Pharmaceuticals Inc 20240530 0 7.15 7.27 6.84 6.85 111143 6.85 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240530 0 10.4 11.3 10.4 11.3 1029 11.3 up up correct
FFBC.US First Financial Bancorp 20240530 0 22.2 22.39 22.015 22.08 423850 21.8523 down down correct
FFBW.US FFBW Inc 20240530 0 12.75 13 12.75 12.95 12638 12.95 up up correct
FFIC.US Flushing Financial Corporation 20240530 0 12.53 12.75 12.3 12.48 164368 12.2624 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240530 0 0.4415 0.7642 0.4279 0.5653 582947188 0.5653 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240530 0 0.0385 0.05 0.034 0.0399 764699 0.0399 up up correct
FFIN.US First Financial Bankshares Inc 20240530 0 29.72 30.13 29.55 29.84 299934 29.84 up up correct
FFIV.US F5 Networks Inc 20240530 0 168.31 168.67 166.125 167.3 401064 167.3 down down correct
FFNW.US First Financial Northwest Inc 20240530 0 20.853 21.39 20.853 21.22 11406 21.0881 up up correct
FFWM.US First Foundation Inc 20240530 0 5.72 5.82 5.65 5.69 308435 5.69 down down correct
FGBI.US First Guaranty Bancshares Inc 20240530 0 10.38 10.64 10.17 10.4 6737 10.4 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240530 0 18.844 18.844 18.844 18.844 100 18.844
FGEN.US FibroGen Inc 20240530 0 1.17 1.19 1.11 1.15 1042681 1.15 down down correct
FGF.US FG Financial Group Inc 20240530 0 1.2 1.2298 1.15 1.15 33330 1.15 down down correct
FGFPP.US FG Financial Group Inc 20240530 0 17.32 17.32 16.81 16.82 900 16.82 down down correct
FHB.US First Hawaiian Inc 20240530 0 20.23 20.315 20.04 20.28 740647 20.28 up up correct
FHLTU.US Future Health Esg Corp Unit 20240530 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240530 0 17.55 17.675 17.43 17.48 9950 17.48 down down correct
FHTX.US Foghorn Therapeutics Inc 20240530 0 5.64 6.01 5.64 5.8 100840 5.8 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240530 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240530 0 26.52 26.99 26.13 26.51 353294 26.51 down down correct
FICVW.US Frontier Investment Corp Warrants 20240530 0 0.01 0.01 0.01 0.01 0 0.01
FINW.US FinWise Bancorp Common Stock 20240530 0 10.325 10.5492 10.0836 10.15 6523 10.15 down down correct
FISI.US Financial Institutions Inc 20240530 0 17.43 17.795 17.43 17.55 34529 17.55 up up correct
FITB.US Fifth Third Bancorp 20240530 0 36.56 36.82 36.13 36.75 4019738 36.75 up up correct
FITBI.US Fifth Third Bancorp 20240530 0 25.56 25.7 25.56 25.69 12400 25.69 up up correct
FITBO.US Fifth Third Bancorp 20240530 0 20.89 21.27 20.89 21.03 14000 21.03 up up correct
FITBP.US Fifth Third Bancorp 20240530 0 23.25 23.4 23.07 23.37 20000 23.37 up up correct
FIVE.US Five Below Inc 20240530 0 133.3 135.4999 133.27 134.71 1049532 134.71 up up correct
FIVN.US Five9 Inc 20240530 0 47.21 47.38 46.1 46.49 1815969 46.49 down down correct
FIZZ.US National Beverage Corp 20240530 0 45.71 45.92 45.3621 45.67 93618 45.67 down down correct
FKWL.US Franklin Wireless Corp 20240530 0 3.02 3.0301 2.98 3 22773 3 down down correct
FLEX.US Flex Ltd 20240530 0 33.48 34.12 33.395 33.78 4945427 33.78 up up correct
FLGC.US Flora Growth Corp 20240530 0 1.25 1.28 1.24 1.24 47403 1.24 down down correct
FLGT.US Fulgent Genetics Inc 20240530 0 20.95 21.445 20.8799 21.35 154025 21.35 up up correct
FLIC.US The First of Long Island Corporation 20240530 0 9.77 9.85 9.68 9.82 61702 9.82 up up correct
FLL.US Full House Resorts Inc 20240530 0 5.05 5.07 4.93 5.05 61155 5.05
FLNC.US Fluence Energy Inc. Class A Common Stock 20240530 0 24.66 25.76 24.48 25.65 2619304 25.65 up up correct
FLNT.US Fluent Inc 20240530 0 3.81 3.89 3.6 3.85 6596 3.85 up up correct
FLUX.US Flux Power Holdings Inc 20240530 0 3.01 3.21 2.96 3.06 52725 3.06 up up correct
FLWS.US 1 20240530 0 9.52 9.65 9.44 9.48 202621 9.48 down down correct
FLXS.US Flexsteel Industries Inc 20240530 0 36.08 37.97 35.925 37.5 31257 37.5 up up correct
FLYW.US Flywire Corporation 20240530 0 17.69 17.82 17.28 17.33 814506 17.33 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240530 0 21.61 22.41 21.54 21.54 8982 21.54 down down correct
FMBH.US First Mid Bancshares Inc 20240530 0 31.45 31.83 31.24 31.6 39967 31.6 up up correct
FMNB.US Farmers National Banc Corp 20240530 0 11.96 12.04 11.85 12 82815 12 up down incorrect
FNCB.US FNCB Bancorp Inc 20240530 0 5.82 5.82 5.6095 5.69 6777 5.6002 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20240530 0 0.99 1.15 0.9 0.97 24377 0.97 down up incorrect
FNKO.US Funko Inc 20240530 0 8.65 8.98 8.61 8.87 381022 8.87 up down incorrect
FNLC.US The First Bancorp Inc 20240530 0 23.64 24 23.64 23.94 10909 23.94 up down incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20240530 0 11.11 11.11 11.11 11.11 0 11.11
FNWB.US First Northwest Bancorp 20240530 0 10.77 11.125 10.77 10.93 29690 10.93 up up correct
FNWD.US Finward Bancorp Common Stock 20240530 0 24.51 24.74 24.5 24.56 1742 24.56 up up correct
FOLD.US Amicus Therapeutics Inc 20240530 0 9.64 10 9.55 9.88 2203727 9.88 up up correct
FONR.US FONAR Corporation 20240530 0 15.49 15.86 15.3 15.56 15279 15.56 up up correct
FORA.US Forian Inc 20240530 0 2.69 2.715 2.63 2.64 11930 2.64 down down correct
FORD.US Forward Industries Inc 20240530 0 0.4812 0.549 0.4812 0.51 31626 0.51 up up correct
FORM.US FormFactor Inc 20240530 0 56.65 57.68 56.14 56.96 691361 56.96 up up correct
FORR.US Forrester Research Inc 20240530 0 17.96 18.64 17.935 18.41 96859 18.41 up up correct
FORTY.US Formula Systems (1985) Ltd 20240530 0 79.95 80 79.95 80 614 80 up up correct
FOSL.US Fossil Group Inc 20240530 0 1.28 1.29 1.2 1.22 511631 1.22 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240530 0 10.12 10.15 10.03 10.03 1700 10.03 down down correct
FOX.US Fox Corporation 20240530 0 31.38 31.92 31.11 31.71 1379449 31.71 up up correct
FOXA.US Fox Corporation 20240530 0 33.89 34.58 33.6 34.27 3409723 34.27 up up correct
FOXF.US Fox Factory Holding Corp 20240530 0 44.37 45.88 44.37 45.84 364637 45.84 up up correct
FPAY.US FlexShopper Inc 20240530 0 1.14 1.14 1.0519 1.11 72064 1.11 down down correct
FRAF.US Franklin Financial Services Corporation 20240530 0 26.26 26.81 26.04 26.04 2600 26.04 down down correct
FRBA.US First Bank 20240530 0 12.15 12.3175 12.1 12.11 19235 12.11 down down correct
FRBK.US Republic First Bancorp Inc 20240530 0 0.0062 0.0099 0.0062 0.0099 19622 0.0099 up up correct
FREE.US Whole Earth Brands Inc 20240530 0 4.83 4.83 4.82 4.83 295095 4.83
FREEW.US FREEW 20240530 0 0.0445 0.0445 0.0441 0.0441 0 0.0441 down down correct
FRHC.US Freedom Holding Corp 20240530 0 77.45 78.1 76.3 76.73 91907 76.73 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240530 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240530 0 32.73 33.285 32.33 32.51 282899 32.1577 down down correct
FROG.US JFrog Ltd 20240530 0 33.86 34.19 32.71 32.72 1258494 32.72 down down correct
FROPX.US FROPX 20240530 0 19.83 19.83 19.83 19.83 0 19.83
FRPH.US FRP Holdings Inc 20240530 0 30.58 31.17 30.495 30.9 17278 30.9 up up correct
FRPT.US Freshpet Inc 20240530 0 129.35 131.75 128.68 129.93 468803 129.93 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240530 0 13.5 13.76 13.1225 13.16 3734756 13.16 down down correct
FRST.US Primis Financial Corp 20240530 0 10.35 10.4 10.2 10.36 35862 10.36 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240530 0 1.18 1.18 1.12 1.15 30747 1.15 down down correct
FSBC.US Five Star Bancorp 20240530 0 22.58 23.24 22.58 22.66 26378 22.66 up up correct
FSBW.US FS Bancorp Inc 20240530 0 32.55 33.63 32.005 32.9 11841 32.9 up up correct
FSEA.US First Seacoast Bancorp 20240530 0 9 9.09 9 9.01 3300 9.01 up up correct
FSFG.US First Savings Financial Group Inc 20240530 0 16.7 16.73 16.64 16.67 4490 16.67 down down correct
FSLR.US First Solar Inc 20240530 0 272.92 278.47 268.1051 276.78 3484228 276.78 up up correct
FSTR.US L.B. Foster Company 20240530 0 27.18 27.245 26.735 27.13 54085 27.13 down down correct
FSV.US FirstService Corporation 20240530 0 142.28 143.76 141.75 143.63 155450 143.63 up up correct
FTCI.US FTC Solar Inc 20240530 0 0.4787 0.5066 0.4787 0.4844 296867 0.4844 up up correct
FTDR.US Frontdoor Inc 20240530 0 34.87 35.15 34.76 34.87 419420 34.87
FTEK.US Fuel Tech Inc 20240530 0 1.13 1.16 1.11 1.11 65346 1.11 down down correct
FTFT.US Future FinTech Group Inc 20240530 0 0.78 0.7888 0.75 0.7613 40975 0.7613 down down correct
FTHM.US Fathom Holdings Inc 20240530 0 1.76 1.96 1.76 1.84 110143 1.84 up up correct
FTNT.US Fortinet Inc 20240530 0 59.12 59.23 57.86 58 5437156 58 down down correct
FULC.US Fulcrum Therapeutics Inc 20240530 0 7.87 7.946 7.53 7.65 340468 7.65 down down correct
FULT.US Fulton Financial Corporation 20240530 0 16.56 16.74 16.42 16.64 955587 16.64 up up correct
FULTP.US Fulton Financial Corporation 20240530 0 18.65 19.04 18.65 18.76 13500 18.76 up up correct
FUNC.US First United Corporation 20240530 0 20.14 20.29 19.835 20.05 20582 20.05 down down correct
FUND.US Sprott Focus Trust Inc 20240530 0 7.71 7.85 7.71 7.8 18700 7.8 up up correct
FUSB.US First US Bancshares Inc 20240530 0 10.36 10.36 10.02 10.02 699 9.9722 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20240530 0 21.43 21.5 21.38 21.47 3961572 21.47 up up correct
FUTU.US Futu Holdings Limited 20240530 0 76.54 76.54 74.21 74.69 1741096 74.69 down down correct
FVCB.US FVCBankcorp Inc 20240530 0 10.91 11.82 10.91 11.03 172419 11.03 up up correct
FWONA.US Formula One Group 20240530 0 67.97 68.6 67.44 67.87 119900 67.87 down down correct
FWONK.US Formula One Group 20240530 0 73.72 74.63 73.18 73.85 1593100 73.85 up up correct
FWRD.US Forward Air Corporation 20240530 0 14.63 16.96 14.525 16.74 1878871 16.74 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240530 0 19.29 19.54 18.94 19.45 369724 19.45 up up correct
FXNC.US First National Corporation 20240530 0 15.85 16.15 15.55 15.66 4900 15.66 down down correct
FYBR.US Frontier Communications Parent Inc 20240530 0 25.96 26.74 25.85 26.72 878791 26.72 up up correct
GABC.US German American Bancorp Inc 20240530 0 31.4 32.155 31.4 31.9 70236 31.9 up up correct
GAIA.US Gaia Inc 20240530 0 4.56 4.6786 4.53 4.67 12786 4.67 up up correct
GAIN.US Gladstone Investment Corporation 20240530 0 13.94 14.05 13.89 13.95 92139 13.95 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240530 0 24.227 24.227 24.039 24.18 2900 24.18 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240530 0 22.95 22.95 22.95 22.95 100 22.95
GALT.US Galectin Therapeutics Inc 20240530 0 2.78 2.93 2.71 2.72 101085 2.72 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240530 0 7.85 7.85 7.655 7.79 119933 7.79 down down correct
GAMC.US Golden Arrow Merger Corp 20240530 0 11.015 11.015 11.015 11.015 2 11.015
GAMCU.US Golden Arrow Merger Corp 20240530 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240530 0 1.31 1.3288 1.27 1.3 53201 1.3 down down correct
GAN.US GAN Limited 20240530 0 1.34 1.38 1.34 1.36 98299 1.36 up up correct
GANX.US Gain Therapeutics Inc 20240530 0 2.61 2.8687 2.46 2.51 438644 2.51 down down correct
GASS.US StealthGas Inc 20240530 0 8.62 8.78 8.5 8.75 310393 8.75 up down incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240530 0 10.8 10.8 10.8 10.8 1 10.8
GATEU.US Marblegate Acquisition Corp. Unit 20240530 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240530 0 0.039 0.039 0.039 0.039 0 0.039
GBCI.US Glacier Bancorp Inc 20240530 0 36.61 37.02 36.295 36.85 361812 36.85 up down incorrect
GBDC.US Golub Capital BDC Inc 20240530 0 16.3 16.38 16.27 16.31 585217 16.31 up down incorrect
GBIO.US Generation Bio Co 20240530 0 3.11 3.32 3.06 3.25 172612 3.25 up down incorrect
GBLI.US Global Indemnity Group LLC 20240530 0 30.5 31.02 30.4701 31.02 929 31.02 up down incorrect
GBNY.US Generations Bancorp NY Inc 20240530 0 9.56 9.99 9.56 9.99 3045 9.99 up down incorrect
GCBC.US Greene County Bancorp Inc 20240530 0 31 31.83 30.325 31.05 49108 31.05 up down incorrect
GCMG.US GCM Grosvenor Inc 20240530 0 10.06 10.08 9.82 10.06 108700 9.9499
GCMGW.US GCM Grosvenor Inc 20240530 0 0.55 0.5875 0.4811 0.57 2722 0.57 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20240530 0 22.96 22.96 22.96 22.96 0 22.96
GDEN.US Golden Entertainment Inc 20240530 0 28.93 29.36 28.71 29.24 479988 29.24 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240530 0 2.07 2.24 2.07 2.24 6131 2.24 up up correct
GDRX.US GoodRx Holdings Inc 20240530 0 7.25 7.67 7.225 7.56 1408552 7.56 up up correct
GDS.US GDS Holdings Limited 20240530 0 7.59 8.09 7.59 8.08 930704 8.08 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240530 0 9.93 9.93 9.53 9.6 315922 9.6 down down correct
GECC.US Great Elm Capital Corporation 20240530 0 10.18 10.3284 10.18 10.245 14393 10.245 up up correct
GECCM.US GECCM 20240530 0 25.25 25.25 25.2499 25.25 548 25.25
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240530 0 24.413 24.69 24.413 24.69 700 24.69 up up correct
GEG.US Great Elm Group Inc 20240530 0 1.78 1.795 1.75 1.75 29256 1.75 down down correct
GENC.US Gencor Industries Inc 20240530 0 19.58 19.58 19.37 19.38 12119 19.38 down down correct
GENE.US Genetic Technologies Limited 20240530 0 1.89 1.97 1.8101 1.94 60996 1.94 up up correct
GEOS.US Geospace Technologies Corporation 20240530 0 9.99 10.3099 9.8661 9.93 64190 9.93 down down correct
GERN.US Geron Corporation 20240530 0 3.35 3.48 3.23 3.47 8709182 3.47 up up correct
GEVO.US Gevo Inc 20240530 0 0.7 0.728 0.693 0.7093 1323946 0.7093 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240530 0 2.77 2.8725 2.72 2.75 126312 2.75 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240530 0 0.2301 0.2301 0.2301 0.2301 54 0.2301
GFS.US GlobalFoundries Inc. Ordinary Shares 20240530 0 48.87 49.49 48.54 49.23 1387900 49.23 up up correct
GGAL.US Grupo Financiero Galicia S.A 20240530 0 34.5 37.2999 34.5 36.88 1647760 36.5419 up up correct
GH.US Guardant Health Inc 20240530 0 26.37 27.52 26.06 27.47 2077828 27.47 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240530 0 13.1 13.68 13.1 13.53 27209 13.53 up up correct
GHSI.US Guardion Health Sciences Inc 20240530 0 8.95 9.2501 8.95 9.2501 1253 9.2501 up up correct
GIFI.US Gulf Island Fabrication Inc 20240530 0 7.17 7.18 6.83 6.96 39581 6.96 down down correct
GIGM.US GigaMedia Limited 20240530 0 1.31 1.34 1.3 1.34 8344 1.34 up up correct
GIII.US G 20240530 0 29.2 29.62 28.77 29.35 513312 29.35 up up correct
GILD.US Gilead Sciences Inc 20240530 0 63.48 64.33 63.07 64.08 7127600 64.08 up up correct
GILT.US Gilat Satellite Networks Ltd 20240530 0 5.47 5.55 5.465 5.505 64234 5.505 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240530 0 4.45 4.5081 4.24 4.33 23409 4.33 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20240530 0 0.48 0.59 0.4444 0.5 0 0.5 up up correct
GIREX.US Griffin Institutional Access Real Estate 20240530 0 24.52 24.52 24.52 24.52 0 24.52
GLAD.US Gladstone Capital Corporation 20240530 0 22.29 22.38 22.172 22.33 111799 22.33 up up correct
GLBE.US Global 20240530 0 31.38 32.41 31.3 31.83 1417227 31.83 up up correct
GLBFX.US GL Beyond Income Fund 20240530 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240530 0 2.24 2.3158 2.2 2.3 33876 2.3 up up correct
GLBZ.US Glen Burnie Bancorp 20240530 0 4.39 4.39 4.25 4.25 10083 4.25 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240530 0 9.11 9.1858 8.965 9.17 498616 9.17 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20240530 0 0.385 0.396 0.36 0.3641 23301 0.3641 down down correct
GLNG.US Golar LNG Limited 20240530 0 25.39 26.12 25.33 25.86 1031450 25.6165 up up correct
GLPG.US Galapagos NV 20240530 0 27.1 27.57 27.09 27.46 266688 27.46 up up correct
GLPI.US Gaming and Leisure Properties Inc 20240530 0 43.82 44.33 43.6 44.28 1096874 43.5295 up up correct
GLRE.US Greenlight Capital Re Ltd 20240530 0 13.1 13.305 13.08 13.16 40428 13.16 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240530 0 24.13 24.13 24.13 24.13 0 24.13
GLSI.US Greenwich LifeSciences Inc 20240530 0 13.321 13.55 12.92 13.41 14845 13.41 up up correct
GLTO.US Galecto Inc 20240530 0 0.621 0.621 0.603 0.61 140748 0.61 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240530 0 4.05 4.29 4 4.12 95335 4.12 up up correct
GLYC.US GlycoMimetics Inc 20240530 0 0.26 0.28 0.26 0.274 885398 0.274 up up correct
GMBL.US Esports Entertainment Group Inc 20240530 0 0.682 0.84 0.6 0.61 2700 0.61 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240530 0 0.1 0.1 0.1 0.1 4100 0.1
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240530 0 23.63 23.63 23.63 23.63 0 23.63
GNFT.US Genfit SA 20240530 0 5.8 6.05 5.56 5.92 155872 5.92 up up correct
GNLN.US Greenlane Holdings Inc 20240530 0 0.52 0.5298 0.51 0.52 113338 0.52
GNPX.US Genprex Inc 20240530 0 2.4 2.47 2.3001 2.42 18437 2.42 up up correct
GNSS.US Genasys Inc 20240530 0 1.78 1.8799 1.78 1.81 32425 1.81 up up correct
GNTX.US Gentex Corporation 20240530 0 34.41 34.81 34.3 34.75 1115288 34.75 up up correct
GNTY.US Guaranty Bancshares Inc 20240530 0 28.4 29.02 28.39 28.91 8949 28.91 up up correct
GO.US Grocery Outlet Holding Corp 20240530 0 21.5 21.72 21.29 21.45 943924 21.45 down down correct
GOCO.US GoHealth Inc 20240530 0 10 10.7 10 10.6 17218 10.6 up up correct
GOEV.US Canoo Inc 20240530 0 2.21 2.27 2.07 2.09 2652142 2.09 down down correct
GOEVW.US Canoo Holdings Ltd 20240530 0 0.0631 0.069 0.063 0.0679 220074 0.0679 up up correct
GOGL.US Golden Ocean Group Limited 20240530 0 14.47 14.52 14.295 14.42 1099556 14.107 down down correct
GOGO.US Gogo Inc 20240530 0 10.46 10.52 10.29 10.32 434575 10.32 down down correct
GOOD.US Gladstone Commercial Corporation 20240530 0 14 14.2 14 14.2 156475 14.2 up up correct
GOODN.US Gladstone Commercial Corporation 20240530 0 22.79 22.95 22.51 22.51 2100 22.51 down down correct
GOOG.US Alphabet Inc 20240530 0 176.69 176.69 173.23 173.56 18844036 173.56 down down correct
GOOGL.US Alphabet Inc 20240530 0 175.2 175.22 171.79 172.11 22958680 171.9127 down down correct
GOSS.US Gossamer Bio Inc 20240530 0 0.5896 0.6001 0.5712 0.579 531458 0.579 down down correct
GOVX.US GeoVax Labs Inc 20240530 0 1.71 1.81 1.683 1.78 44725 1.78 up up correct
GOVXW.US GeoVax Labs Inc 20240530 0 0.04 0.04 0.04 0.04 192 0.04
GP.US GreenPower Motor Company Inc 20240530 0 1.21 1.2388 1.17 1.199 35073 1.199 down down correct
GPRE.US Green Plains Inc 20240530 0 17.14 17.8 16.89 16.98 2244645 16.98 down down correct
GPRO.US GoPro Inc 20240530 0 1.52 1.55 1.5 1.52 1355834 1.52
GRBK.US Green Brick Partners Inc 20240530 0 53.83 54.49 53.51 53.92 317726 53.92 up up correct
GREE.US Greenidge Generation Holdings Inc 20240530 0 2.85 2.92 2.78 2.84 107053 2.84 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240530 0 9.455 9.6 9.38 9.39 3300 9.39 down down correct
GRFS.US Grifols S.A 20240530 0 7.04 7.17 7.025 7.16 321525 7.16 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240530 0 25.07 25.07 25.07 25.07 0 25.07
GRIN.US Grindrod Shipping Holdings Ltd 20240530 0 13.77 13.78 13.6962 13.78 1985 13.78 up up correct
GRMN.US Garmin Ltd 20240530 0 162.48 164.95 161.82 162.77 778941 162.77 up up correct
GRNQ.US Greenpro Capital Corp 20240530 0 0.9999 1.06 0.9999 1.03 13337 1.03 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240530 0 0.472 0.51 0.472 0.4863 23446 0.4863 up up correct
GROW.US U.S. Global Investors Inc 20240530 0 2.61 2.639 2.56 2.56 20615 2.5526 down down correct
GRPN.US Groupon Inc 20240530 0 15.2 16.05 15.17 15.84 822325 15.84 up up correct
GRTS.US Gritstone bio Inc 20240530 0 0.7791 0.78 0.74 0.7464 1486880 0.7464 down down correct
GRTX.US Galera Therapeutics Inc 20240530 0 0.205 0.2345 0.203 0.23 2160143 0.23 up up correct
GRVY.US Gravity Co. Ltd 20240530 0 74.0089 75.62 73.5865 75.5 30674 75.5 up up correct
GRWG.US GrowGeneration Corp 20240530 0 2.54 2.56 2.5 2.52 366584 2.52 down down correct
GSBC.US Great Southern Bancorp Inc 20240530 0 50.9 51.855 50.9 51.53 27101 51.53 up up correct
GSHD.US Goosehead Insurance Inc 20240530 0 65.23 66.03 63.91 63.99 176698 63.99 down down correct
GSIT.US GSI Technology Inc 20240530 0 2.75 2.75 2.6 2.63 134498 2.63 down down correct
GSM.US Ferroglobe PLC 20240530 0 5.85 5.92 5.83 5.85 948865 5.85
GSMGW.US Glory Star New Media Group Holdings Limited 20240530 0 0.0036 0.0049 0.0036 0.0049 200 0.0049 up up correct
GSRDX.US GSRDX 20240530 0 8.27 8.27 8.27 8.27 0 8.27
GSREX.US GSREX 20240530 0 8.26 8.26 8.26 8.26 0 8.26
GSRHX.US GSRHX 20240530 0 8.73 8.73 8.73 8.73 0 8.73
GSRJX.US GSRJX 20240530 0 8.28 8.28 8.28 8.28 0 8.28
GSRQX.US GSRQX 20240530 0 8.43 8.43 8.43 8.43 0 8.43
GT.US The Goodyear Tire & Rubber Company 20240530 0 11.97 12.135 11.93 12.02 2068213 12.02 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240530 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240530 0 3.79 3.89 3.6223 3.86 67975 3.86 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240530 0 1.44 1.45 1.4 1.42 9866 1.42 down down correct
GTHX.US G1 Therapeutics Inc 20240530 0 3.31 3.445 3.24 3.31 847146 3.31
GTIM.US Good Times Restaurants Inc 20240530 0 2.61 2.6999 2.58 2.58 13671 2.58 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240530 0 52 52.04 48.07 48.54 3947029 48.54 down down correct
GTX.US Garrett Motion Inc 20240530 0 8.76 8.94 8.76 8.81 628072 8.81 up up correct
GURE.US Gulf Resources Inc 20240530 0 1.68 1.79 1.63 1.68 62439 1.68
GVP.US GSE Systems Inc 20240530 0 3.55 4.2499 3.55 4.16 146793 4.16 up up correct
GWRS.US Global Water Resources Inc 20240530 0 12.58 12.7399 12.4601 12.64 19784 12.64 up up correct
GYRO.US Gyrodyne LLC 20240530 0 7.9 7.9 7.9 7.9 8346 7.9
HA.US Hawaiian Holdings Inc 20240530 0 13.8 13.84 13.39 13.53 541143 13.53 down down correct
HAFC.US Hanmi Financial Corporation 20240530 0 15.42 15.58 15.25 15.48 145203 15.48 up up correct
HAIN.US The Hain Celestial Group Inc 20240530 0 7 7.29 6.985 7.22 943754 7.22 up up correct
HALL.US Hallmark Financial Services Inc 20240530 0 0.01 0.01 0.01 0.01 2000 0.01
HALO.US Halozyme Therapeutics Inc 20240530 0 42.94 43.4799 42.62 43.35 868001 43.35 up up correct
HAS.US Hasbro Inc 20240530 0 60.35 60.65 58.72 60.3 2285707 60.3 down down correct
HAYN.US Haynes International Inc 20240530 0 58.86 59.11 58.8 58.95 155837 58.73 up up correct
HBAN.US Huntington Bancshares Incorporated 20240530 0 13.61 13.71 13.46 13.66 14967590 13.66 up up correct
HBANM.US Huntington Bancshares Incorporated 20240530 0 21.705 21.99 21.698 21.97 8400 21.97 up up correct
HBANP.US Huntington Bancshares Incorporated 20240530 0 17.2 17.66 17.16 17.63 44800 17.63 up up correct
HBCP.US Home Bancorp Inc 20240530 0 36.635 36.635 36.2 36.52 6399 36.52 down down correct
HBIO.US Harvard Bioscience Inc 20240530 0 3.1 3.23 3.1 3.12 54479 3.12 up up correct
HBNC.US Horizon Bancorp Inc 20240530 0 11.97 12.11 11.885 12.07 99515 12.07 up up correct
HBT.US HBT Financial Inc 20240530 0 19.17 19.44 19.02 19.24 10055 19.24 up up correct
HCAT.US Health Catalyst Inc 20240530 0 6.64 6.66 6.49 6.51 380869 6.51 down down correct
HCKT.US The Hackett Group Inc 20240530 0 21.98 22.1467 21.75 21.99 86199 21.99 up up correct
HCM.US HUTCHMED (China) Limited 20240530 0 18.6 18.89 18.48 18.85 47424 18.85 up up correct
HCSG.US Healthcare Services Group Inc 20240530 0 10.74 10.99 10.66 10.73 432636 10.73 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240530 0 0.7251 0.74 0.6862 0.719 22307 0.719 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240530 0 10.52 10.52 10.52 10.52 4 10.52
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240530 0 11.24 11.24 11.24 11.24 1 11.24
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240530 0 0.1 0.1 0.1 0.1 500 0.1
HCWB.US HCW Biologics Inc. Common Stock 20240530 0 1.12 1.12 1.09 1.09 20957 1.09 down down correct
HDSN.US Hudson Technologies Inc 20240530 0 9.23 9.44 8.89 8.99 3503750 8.99 down down correct
HEAR.US Turtle Beach Corporation 20240530 0 16.97 17.06 16.58 16.88 175372 16.88 down down correct
HEES.US H&E Equipment Services Inc 20240530 0 47.5 48.2799 46.6406 47.46 401885 47.46 down down correct
HELE.US Helen of Troy Limited 20240530 0 103.77 105.02 103.19 104.86 127670 104.86 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20240530 0 1.2 1.36 1.1505 1.24 78723 1.24 up up correct
HEPS.US D 20240530 0 1.71 1.87 1.71 1.86 1231700 1.86 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240530 0 11.22 11.37 11.2 11.37 11894 11.37 up up correct
HFFG.US HF Foods Group Inc 20240530 0 3.27 3.5 3.27 3.36 50819 3.36 up up correct
HFWA.US Heritage Financial Corporation 20240530 0 17.76 17.979 17.57 17.88 118932 17.88 up up correct
HGBL.US Heritage Global Inc 20240530 0 2.2 2.295 2.18 2.24 75636 2.24 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240530 0 11.4 11.46 11.4 11.46 1270 11.46 up up correct
HHGCR.US HHG Capital Corporation Rights 20240530 0 0.1521 0.1521 0.1521 0.1521 0 0.1521
HHGCU.US HHG Capital Corp Unit 20240530 0 11.35 11.35 11.35 11.35 7 11.35
HIBB.US Hibbett Inc 20240530 0 86.7 87.09 86.495 86.55 328495 86.55 down down correct
HIFS.US Hingham Institution for Savings 20240530 0 170 172 169.8 169.8 11724 169.8 down down correct
HIHO.US Highway Holdings Limited 20240530 0 2.09 2.15 2.09 2.15 2579 2.15 up up correct
HIMX.US Himax Technologies Inc 20240530 0 6.45 6.55 6.42 6.45 649102 6.45
HITI.US High Tide Inc. Common Shares 20240530 0 2.33 2.59 2.33 2.48 737319 2.48 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240530 0 2.62 2.645 2.52 2.59 1806123 2.59 down down correct
HLIT.US Harmonic Inc 20240530 0 11.93 12.2 11.88 12.15 1085161 12.15 up down incorrect
HLMN.US Hillman Solutions Corp 20240530 0 8.99 9.18 8.97 9.07 543596 9.07 up down incorrect
HLNE.US Hamilton Lane Incorporated 20240530 0 124.28 126.085 123.79 124 268684 124 down up incorrect
HLTH.US Cue Health Inc. Common Stock 20240530 0 0.107 0.144 0.0715 0.0725 583233188 0.0725 down up incorrect
HMNF.US HMN Financial Inc 20240530 0 21.71 22.1 21.66 21.93 3446 21.93 up down incorrect
HMST.US HomeStreet Inc 20240530 0 8.48 9.09 8.39 8.79 326739 8.79 up down incorrect
HNNA.US Hennessy Advisors Inc 20240530 0 7.06 7.1856 7.0091 7.095 2910 7.095 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240530 0 23.77 23.77 23.77 23.77 100 23.77
HNRG.US Hallador Energy Company 20240530 0 7.5 8.55 7.445 8.06 1852326 8.06 up down incorrect
HNST.US The Honest Company Inc 20240530 0 2.82 2.82 2.72 2.72 481878 2.72 down up incorrect
HOFT.US Hooker Furniture Corporation 20240530 0 16.26 17.145 16.26 16.98 25957 16.98 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20240530 0 2.43 2.53 2.35 2.46 20513 2.46 up down incorrect
HOFVW.US Hall of Fame Village LLC 20240530 0 0.009 0.009 0.009 0.009 630 0.009
HOLI.US Hollysys Automation Technologies Ltd 20240530 0 21.06 21.75 21.06 21.25 309461 21.25 up up correct
HOLX.US Hologic Inc 20240530 0 72.26 73.04 72.02 72.58 1568800 72.58 up up correct
HON.US Honeywell International Inc 20240530 0 197.8 201.28 197.4001 200.91 2314211 200.91 up up correct
HONE.US HarborOne Bancorp Inc 20240530 0 10.16 10.41 10.07 10.33 125204 10.33 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240530 0 21.3 22.26 20.91 21.84 36228879 21.84 up up correct
HOOK.US HOOKIPA Pharma Inc 20240530 0 0.7573 0.77 0.73 0.7517 400681 0.7517 down down correct
HOPE.US Hope Bancorp Inc 20240530 0 10.3 10.41 10.225 10.36 523322 10.36 up up correct
HOTH.US Hoth Therapeutics Inc 20240530 0 1.17 1.2 1.16 1.17 10602 1.17
HOWL.US Werewolf Therapeutics Inc 20240530 0 5.04 5.47 4.97 5.36 110270 5.36 up up correct
HPK.US HighPeak Energy Inc 20240530 0 15.66 15.96 15.5 15.62 272900 15.5804 down down correct
HPKEW.US HighPeak Energy Inc 20240530 0 5.483 5.483 5.483 5.483 0 5.483
HQI.US HireQuest Inc 20240530 0 12.67 13.09 12.67 12.94 10600 12.8804 up up correct
HQY.US HealthEquity Inc 20240530 0 78.37 79.58 77.53 79.12 618387 79.12 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240530 0 29.42 30.29 28.86 28.87 298648 28.87 down down correct
HROW.US Harrow Health Inc 20240530 0 17.83 18.105 17.54 17.84 317244 17.84 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240530 0 24.79 24.79 24.56 24.57 2700 24.57 down down correct
HRTX.US Heron Therapeutics Inc 20240530 0 3.28 3.52 3.265 3.45 2537128 3.45 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20240530 0 11.57 11.6426 11.55 11.58 158819 11.58 up down incorrect
HSDT.US Helius Medical Technologies Inc 20240530 0 1.33 1.51 1.16 1.46 527936 1.46 up down incorrect
HSIC.US Henry Schein Inc 20240530 0 70.21 70.59 69 69.25 1219830 69.25 down up incorrect
HSII.US Heidrick & Struggles International Inc 20240530 0 34.75 34.775 33.64 33.66 208775 33.66 down up incorrect
HSON.US Hudson Global Inc 20240530 0 15.77 16.33 15.77 15.81 4563 15.81 up down incorrect
HST.US Host Hotels & Resorts Inc 20240530 0 17.93 18.01 17.72 17.81 6600500 17.81 down down correct
HSTM.US HealthStream Inc 20240530 0 27.02 27.25 26.97 27.17 77014 27.17 up up correct
HSTO.US Histogen Inc 20240530 0 0.17 0.17 0.17 0.17 1300 0.17
HTBI.US HomeTrust Bancshares Inc 20240530 0 27.23 27.87 27.23 27.56 19497 27.56 up up correct
HTBK.US Heritage Commerce Corp 20240530 0 8.03 8.145 8.025 8.1 277336 8.1 up up correct
HTHT.US Huazhu Group Limited 20240530 0 37.5 37.735 37.08 37.57 1768942 37.57 up up correct
HTIA.US Healthcare Trust Inc 20240530 0 15 15.17 14.85 15.17 1200 15.17 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240530 0 14.49 14.49 14.38 14.49 3900 14.49
HTLD.US Heartland Express Inc 20240530 0 11.06 11.32 11.06 11.2 301972 11.2 up up correct
HTLF.US Heartland Financial USA Inc 20240530 0 42.75 43.37 42.26 43.07 251843 43.07 up up correct
HTLFP.US Heartland Financial USA Inc 20240530 0 25.23 25.37 25.05 25.07 8900 25.07 down down correct
HTOO.US Fusion Fuel Green PLC 20240530 0 1.12 1.2199 1.11 1.15 88585 1.15 up up correct
HTOOW.US Fusion Fuel Green PLC 20240530 0 0.078 0.11 0.074 0.11 3800 0.11 up up correct
HUBG.US Hub Group Inc 20240530 0 42.67 42.96 42.3 42.67 215400 42.5474
HUDI.US Huadi International Group Co. Ltd 20240530 0 2.58 2.6684 2.53 2.57 15108 2.57 down down correct
HUGE.US FSD Pharma Inc 20240530 0 0.32 0.33 0.3003 0.31 821837 0.31 down down correct
HUIZ.US Huize Holding Limited 20240530 0 0.74 0.775 0.74 0.77 56541 0.77 up up correct
HUMA.US Humacyte Inc 20240530 0 7.71 9.4299 7.71 9.1 8180050 9.1 up up correct
HUMAW.US Humacyte Inc 20240530 0 1.94 3.29 1.94 2.6 256760 2.6 up up correct
HURC.US Hurco Companies Inc 20240530 0 18 18.135 17.99 18 12897 18
HURN.US Huron Consulting Group Inc 20240530 0 86.1 86.695 85.35 85.92 82596 85.92 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240530 0 9.04 9.29 8.8 8.99 3129795 8.99 down down correct
HWBK.US Hawthorn Bancshares Inc 20240530 0 18.8195 19.365 18.7401 19 5700 19 up up correct
HWC.US Hancock Whitney Corporation 20240530 0 45.72 46.05 45.35 46.01 240608 45.6045 up up correct
HWCPZ.US HWCPZ 20240530 0 23.6 23.64 23.6 23.64 800 23.249 up up correct
HWKN.US Hawkins Inc 20240530 0 86.2 87.24 86.1 86.36 43201 86.2 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240530 0 10.53 10.53 10.52 10.52 4210 10.52 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20240530 0 0.765 0.7999 0.765 0.7775 78341 0.7775 up up correct
HYMC.US Hycroft Mining Holding Corporation 20240530 0 3.4 3.51 3.38 3.42 111174 3.42 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20240530 0 0.025 0.025 0.02 0.02 33900 0.02 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20240530 0 0.017 0.018 0.017 0.018 12663 0.018 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240530 0 0.506 0.52 0.5 0.5057 198462 0.5057 down down correct
HYZNW.US HYZON Motors Inc 20240530 0 0.034 0.034 0.03 0.0333 12395 0.0333 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240530 0 29.64 30.94 29.33 30.8 1293741 30.8 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240530 0 9.73 9.75 9.54 9.65 731001 9.65 down down correct
IBCP.US Independent Bank Corporation 20240530 0 24.75 25.07 24.44 24.8 71607 24.8 up up correct
IBEX.US IBEX Limited 20240530 0 15.46 15.68 15.39 15.49 24427 15.49 up up correct
IBKR.US Interactive Brokers Group Inc 20240530 0 128.25 128.6099 126.64 127.54 552909 127.29 down down correct
IBOC.US International Bancshares Corporation 20240530 0 56.67 57.375 56.3 56.54 195034 56.54 down down correct
IBRX.US ImmunityBio Inc 20240530 0 6.45 6.71 6.37 6.61 3134667 6.61 up up correct
IBTX.US Independent Bank Group Inc 20240530 0 45.5 46.44 45.43 45.98 304644 45.98 up up correct
ICAD.US iCAD Inc 20240530 0 1.51 1.54 1.5 1.505 44987 1.505 down down correct
ICCC.US ImmuCell Corporation 20240530 0 4.44 4.5 4.36 4.36 5815 4.36 down down correct
ICCM.US Icecure Medical 20240530 0 1.06 1.08 1.06 1.06 40405 1.06
ICFI.US ICF International Inc 20240530 0 139.3 140.465 138.6 139.46 120829 139.3233 up up correct
ICHR.US Ichor Holdings Ltd 20240530 0 38.21 38.71 37.9201 38.52 189994 38.52 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240530 0 1.28 1.28 1.24 1.26 20783 1.26 down down correct
ICLR.US ICON Public Limited Company 20240530 0 309.2 332.52 306.62 322.92 1021066 322.92 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20240530 0 3.19 3.215 3.05 3.2 51100 3.2 up up correct
ICUI.US ICU Medical Inc 20240530 0 101.59 104.57 101.44 103.53 161782 103.53 up up correct
IDCC.US InterDigital Inc 20240530 0 111.9 114.33 111.845 113.585 587383 113.585 up down incorrect
IDEX.US Ideanomics Inc 20240530 0 0.9898 0.9898 0.955 0.969 123778 0.969 down up incorrect
IDN.US Intellicheck Inc 20240530 0 3.11 3.2 3.1061 3.15 21908 3.15 up down incorrect
IDXX.US IDEXX Laboratories Inc 20240530 0 500.69 501.93 495.04 499.77 514700 499.77 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20240530 0 36.32 36.48 35.58 35.79 903074 35.79 down up incorrect
IEP.US Icahn Enterprises L.P 20240530 0 16.44 16.59 16.38 16.58 281925 16.58 up down incorrect
IESC.US IES Holdings Inc 20240530 0 150.23 157.33 150 154.65 102552 154.65 up up correct
IFBD.US Infobird Co. Ltd 20240530 0 4.24 4.325 3.64 3.71 199987 3.71 down down correct
IFMK.US iFresh Inc 20240530 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
IFRX.US InflaRx N.V 20240530 0 1.48 1.48 1.38 1.43 276209 1.43 down down correct
IGIC.US International General Insurance Holdings Ltd 20240530 0 14.1 14.47 13.83 14.35 37179 14.325 up up correct
IGMS.US IGM Biosciences Inc 20240530 0 9.21 9.21 8.63 8.71 138874 8.71 down down correct
IHRT.US iHeartMedia Inc 20240530 0 0.94 1.01 0.92 0.9346 893419 0.9346 down down correct
III.US Information Services Group Inc 20240530 0 3.19 3.23 3.16 3.23 128171 3.23 up up correct
IIIV.US i3 Verticals Inc 20240530 0 19.12 19.86 19.12 19.39 220713 19.39 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240530 0 2.2 2.38 2.19 2.32 193596 2.32 up down incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240530 0 0.675 0.675 0.65 0.65 1500 0.65 down up incorrect
IKNA.US Ikena Oncology Inc 20240530 0 1.7 1.85 1.7 1.79 999805 1.79 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20240530 0 1.84 1.84 1.8 1.81 14250 1.81 down up incorrect
ILMN.US Illumina Inc 20240530 0 101.37 102.615 100.085 101.05 1991836 101.05 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20240530 0 3.78 3.9 3.725 3.86 365341 3.86 up down incorrect
IMAB.US I 20240530 0 1.79 1.79 1.73 1.74 48580 1.74 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240530 0 11.47 11.47 11.47 11.47 178 11.47
IMAQR.US International Media Acquisition Corp. Rights 20240530 0 0.0501 0.0501 0.0501 0.0501 200 0.0501
IMAQU.US International Media Acquisition Corp. Unit 20240530 0 12.11 12.11 12.11 12.11 0 12.11
IMCC.US IM Cannabis Corp 20240530 0 0.581 0.62 0.551 0.556 480765 0.556 down down correct
IMCR.US Immunocore Holdings plc 20240530 0 46.12 47.365 46.06 46.71 1058863 46.71 up up correct
IMKTA.US Ingles Markets Incorporated 20240530 0 71.55 72.84 71.38 71.47 55319 71.47 down down correct
IMMP.US Immutep Limited 20240530 0 2.8 2.92 2.77 2.87 185945 2.87 up up correct
IMMR.US Immersion Corporation 20240530 0 9.99 10.11 9.915 10.02 448457 10.02 up up correct
IMNM.US Immunome Inc 20240530 0 14.63 15.4295 14.46 14.71 769695 14.71 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240530 0 27.75 27.96 27.35 27.35 16560 27.35 down down correct
IMRN.US Immuron Limited 20240530 0 2.32 2.38 2.32 2.32 3499 2.32
IMRX.US Immuneering Corporation 20240530 0 1.5 1.5243 1.38 1.38 156612 1.38 down down correct
IMTE.US Integrated Media Technology Limited 20240530 0 2.035 2.0465 2.035 2.0465 475 2.0465 up up correct
IMTX.US Immatics N.V 20240530 0 11.62 11.93 11.26 11.28 495119 11.28 down down correct
IMTXW.US immatics biotechnologies GmbH 20240530 0 2.7 2.7 2.68 2.69 983 2.69 down down correct
IMUX.US Immunic Inc 20240530 0 1.23 1.2599 1.2153 1.22 109622 1.22 down down correct
IMVT.US Immunovant Inc 20240530 0 27.7 28.1 25.81 26.41 5615967 26.41 down down correct
IMXI.US International Money Express Inc 20240530 0 20.71 20.9799 20.7011 20.77 140336 20.77 up up correct
INAB.US IN8bio Inc. Common Stock 20240530 0 1.05 1.05 1.02 1.03 41070 1.03 down down correct
INBK.US First Internet Bancorp 20240530 0 28.96 29.62 28.94 28.99 34888 28.99 up up correct
INBKZ.US INBKZ 20240530 0 24.2 24.332 24.15 24.332 2000 24.332 up up correct
INBX.US Inhibrx Inc 20240530 0 13.85 15.99 13.85 15.86 725625 15.86 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240530 0 3.07 3.28 2.94 2.94 60474 2.94 down down correct
INCY.US Incyte Corporation 20240530 0 57.05 57.555 56.8 57.3 2254712 57.3 up up correct
INDB.US Independent Bank Corp 20240530 0 50.04 50.885 49.68 50.43 143169 50.43 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240530 0 6.65 6.9 6.65 6.75 1705300 6.75 up up correct
INDP.US Indaptus Therapeutics Inc 20240530 0 2.56 2.59 2.4 2.48 41458 2.48 down down correct
INFN.US Infinera Corporation 20240530 0 5.7 5.7 5.455 5.46 2585543 5.46 down down correct
INGN.US Inogen Inc 20240530 0 8.12 8.145 7.75 8.11 201667 8.11 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240530 0 0.9794 0.9833 0.9347 0.96 22827 0.96 down down correct
INM.US InMed Pharmaceuticals Inc 20240530 0 0.28 0.3099 0.28 0.301 218609 0.301 up up correct
INMB.US INmune Bio Inc 20240530 0 9.66 9.8725 9.51 9.535 66338 9.535 down down correct
INMD.US InMode Ltd 20240530 0 18.94 19.08 18.735 18.87 640901 18.87 down down correct
INN.US PF 20240530 0 20.115 20.115 19.505 19.62 6783 19.62 down down correct
INNV.US InnovAge Holding Corp 20240530 0 4.01 4.39 4.01 4.33 20565 4.33 up up correct
INO.US Inovio Pharmaceuticals Inc 20240530 0 10.16 10.455 9.74 9.77 375632 9.77 down down correct
INOD.US Innodata Inc 20240530 0 12.53 13.0301 12.53 12.85 225918 12.85 up up correct
INOV.US Inovalon Holdings Inc 20240530 0 28.365 28.365 28.32 28.3647 2245 28.3647 down down correct
INSE.US Inspired Entertainment Inc 20240530 0 9.09 9.09 8.9 9.01 45912 9.01 down down correct
INSG.US Inseego Corp 20240530 0 8.58 10.1899 8.3649 9.81 454616 9.81 up up correct
INSM.US Insmed Incorporated 20240530 0 54.78 58.82 54.67 56.98 16341570 56.98 up up correct
INTA.US Intapp Inc. Common Stock 20240530 0 36.57 37.35 36.3 36.99 892130 36.99 up up correct
INTC.US Intel Corporation 20240530 0 30.21 30.5 30.06 30.19 33382762 30.19 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240530 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240530 0 22 22.88 21.61 22.88 7120 22.88 up up correct
INTU.US Intuit Inc 20240530 0 588.46 588.46 560.91 562.97 3409600 562.97 down down correct
INTZ.US Intrusion Inc 20240530 0 1.53 1.55 1.5101 1.55 45121 1.55 up up correct
INVA.US Innoviva Inc 20240530 0 15.4 15.48 15.32 15.35 302222 15.35 down down correct
INVE.US Identiv Inc 20240530 0 4.505 4.51 4.39 4.39 39773 4.39 down down correct
INVO.US INVO Bioscience Inc 20240530 0 0.928 0.928 0.88 0.8967 23131 0.8967 down down correct
INVZ.US Innoviz Technologies Ltd 20240530 0 1.12 1.14 1.1 1.11 873800 1.11 down down correct
INZY.US Inozyme Pharma Inc 20240530 0 4.85 4.85 4.56 4.69 362466 4.69 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240530 0 1.22 1.32 1.19 1.24 95997 1.24 up up correct
IONM.US Assure Holdings Corp. Common Stock 20240530 0 0.412 0.46 0.29 0.4013 528501 0.4013 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240530 0 36.5 36.98 36.25 36.55 891459 36.55 up up correct
IOSP.US Innospec Inc 20240530 0 126.46 127.1 125.485 126.87 220656 126.87 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240530 0 9.42 9.445 8.88 9 6775405 9 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240530 0 1.1 1.12 1.08 1.1 85400 1.1
IPAR.US Inter Parfums Inc 20240530 0 119.75 120.66 118.475 119.2 77446 119.2 down down correct
IPDN.US Professional Diversity Network Inc 20240530 0 0.669 0.74 0.6541 0.6541 35898 0.6541 down down correct
IPGP.US IPG Photonics Corporation 20240530 0 84.08 85.73 83.5078 85.1 151090 85.1 up up correct
IPHA.US Innate Pharma S.A 20240530 0 2.8 2.8252 2.75 2.75 17282 2.75 down down correct
IPSC.US Century Therapeutics Inc. 20240530 0 3.28 3.29 3.07 3.08 99803 3.08 down down correct
IPW.US iPower Inc. 20240530 0 2.19 2.58 2.19 2.38 544991 2.38 up up correct
IPWR.US Ideal Power Inc 20240530 0 7.775 7.85 7.71 7.73 19742 7.73 down down correct
IQ.US iQIYI Inc 20240530 0 4.64 4.79 4.605 4.73 9316686 4.73 up up correct
IRBT.US iRobot Corporation 20240530 0 9.21 9.8699 9.11 9.56 735962 9.56 up up correct
IRDM.US Iridium Communications Inc 20240530 0 30.07 30.31 29.73 29.92 757752 29.92 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240530 0 7.8 7.96 7.28 7.41 10238130 7.41 down down correct
IRIX.US IRIDEX Corporation 20240530 0 2.5602 2.5602 2.47 2.47 11045 2.47 down down correct
IRMD.US IRadimed Corporation 20240530 0 42.51 43.07 41.9 42.12 28203 42.12 down down correct
IROQ.US IF Bancorp Inc 20240530 0 17.6 17.6 17.04 17.35 3639 17.35 down down correct
IRTC.US iRhythm Technologies Inc 20240530 0 87.13 88.48 86.09 88.13 498879 88.13 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20240530 0 6.06 6.115 5.925 6.06 1543445 6.06
ISPC.US iSpecimen Inc. Common Stock 20240530 0 0.2956 0.46 0.2702 0.4232 27311801 0.4232 up up correct
ISRG.US Intuitive Surgical Inc 20240530 0 405 412.29 400.49 403.39 1651082 403.39 down down correct
ISSC.US Innovative Solutions and Support Inc 20240530 0 6.39 6.66 6.39 6.56 39323 6.56 up up correct
ISTR.US Investar Holding Corporation 20240530 0 15.955 15.955 15.7 15.73 31319 15.73 down down correct
ISUN.US iSun Inc 20240530 0 0.0868 0.0988 0.08 0.093 382548 0.093 up up correct
ITCI.US Intra 20240530 0 66.66 67.4 65.15 65.65 592404 65.65 down down correct
ITI.US Iteris Inc 20240530 0 4.54 4.55 4.5 4.51 37761 4.51 down down correct
ITIC.US Investors Title Company 20240530 0 168 184.4 168 184.4 9845 184.4 up up correct
ITOS.US iTeos Therapeutics Inc 20240530 0 17.28 17.5 16.95 17.15 222784 17.15 down down correct
ITRI.US Itron Inc 20240530 0 108.29 109.43 107.56 108.22 252112 108.22 down down correct
ITRM.US Iterum Therapeutics plc 20240530 0 1.31 1.31 1.25 1.29 66978 1.29 down down correct
ITRN.US Ituran Location and Control Ltd 20240530 0 27.7 27.76 27.46 27.47 19395 27.47 down down correct
IVA.US Inventiva S.A 20240530 0 3.47 3.68 3.45 3.56 4267 3.56 up up correct
IVAC.US Intevac Inc 20240530 0 3.77 3.84 3.7 3.83 62639 3.83 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240530 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240530 0 2.6 2.68 2.19 2.34 112674 2.34 down down correct
JACK.US Jack in the Box Inc 20240530 0 52.91 53.25 52.16 53.07 490495 52.6632 up up correct
JAGX.US Jaguar Health Inc 20240530 0 4.56 5.21 4.11 4.29 2520833 4.29 down down correct
JAKK.US JAKKS Pacific Inc 20240530 0 18.3 18.3195 17.72 17.74 80738 17.74 down down correct
JAMF.US Jamf Holding Corp 20240530 0 15.87 15.92 15.48 15.81 692009 15.81 down down correct
JAN.US JanOne Inc 20240530 0 3.1 3.26 3.03 3.12 74529 3.12 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240530 0 47.95 50.62 47.37 50.41 1127007 50.41 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240530 0 104.58 105.73 103.7 105.46 582273 105.46 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240530 0 155.1 158.2 154.71 156.95 649469 156.95 up up correct
JBLU.US JetBlue Airways Corporation 20240530 0 5.22 5.37 5.18 5.32 9502602 5.32 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240530 0 99.25 101.1 98.945 100.9 40588 99.9 up up correct
JCTCF.US Jewett 20240530 0 5.36 5.38 5.36 5.38 599 5.38 up up correct
JD.US JD.com Inc 20240530 0 29.48 30.345 29.39 30.21 10533800 30.21 up up correct
JFIN.US Jiayin Group Inc 20240530 0 6.52 6.5699 6.5 6.5087 15620 6.5087 down down correct
JFU.US 9F Inc 20240530 0 2.8 2.995 2.5616 2.86 11897 2.86 up up correct
JG.US Aurora Mobile Limited 20240530 0 3 3.14 2.95 3.14 4717 3.14 up up correct
JJSF.US J & J Snack Foods Corp 20240530 0 159.44 160.01 157.92 159.8 223730 159.8 up up correct
JKHY.US Jack Henry & Associates Inc 20240530 0 161.53 162.52 160.17 161.15 338151 161.15 down down correct
JOUT.US Johnson Outdoors Inc 20240530 0 34.78 34.9597 34.42 34.82 36667 34.82 up up correct
JPM.US PM 20240530 0 18.8 19.16 18.7521 18.95 347193 18.95 up up correct
JRSH.US Jerash Holdings (US) Inc 20240530 0 3.03 3.04 3.03 3.03 2276 2.98
JRVR.US James River Group Holdings Ltd 20240530 0 7.3 7.9 7.25 7.74 672076 7.6889 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240530 0 18.78 19.13 18.74 18.74 13100 18.74 down down correct
JSPR.US Jasper Therapeutics Inc 20240530 0 24.2 24.76 23.66 24.1 105400 24.1 down down correct
JVA.US Coffee Holding Co. Inc 20240530 0 1.3699 1.37 1.28 1.35 52539 1.35 down down correct
JWEL.US Jowell Global Ltd 20240530 0 1.1835 1.1835 1.11 1.11 589 1.11 down down correct
JYNT.US The Joint Corp 20240530 0 15.23 15.52 14.97 15.09 50300 15.09 down down correct
JZXN.US Jiuzi Holdings Inc 20240530 0 0.3199 0.34 0.3 0.321 436917 0.321 up up correct
KALA.US Kala Pharmaceuticals Inc 20240530 0 6.21 6.47 6.2 6.45 7667 6.45 up up correct
KALU.US Kaiser Aluminum Corporation 20240530 0 97.97 99.6 97.64 99.49 86368 99.49 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240530 0 11.1 11.31 11.05 11.25 151971 11.25 up up correct
KARO.US Karooooo Ltd 20240530 0 28.78 29.402 28.78 29.115 1917 29.115 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240530 0 1.52 1.5739 1.23 1.25 205941 1.25 down down correct
KBNT.US Kubient Inc 20240530 0 0.0001 0.0002 0.0001 0.0002 4508 0.0002 up up correct
KC.US Kingsoft Cloud Holdings Limited 20240530 0 2.86 2.98 2.85 2.93 822563 2.93 up up correct
KDP.US Keurig Dr Pepper Inc 20240530 0 33.68 34 33.66 33.9 5416208 33.9 up up correct
KE.US Kimball Electronics Inc 20240530 0 22.56 22.965 22.43 22.82 81381 22.82 up up correct
KELYA.US Kelly Services Inc 20240530 0 21.77 21.79 21.48 21.58 172346 21.58 down down correct
KELYB.US Kelly Services Inc 20240530 0 22.78 22.78 22.78 22.78 100 22.78
KEQU.US Kewaunee Scientific Corporation 20240530 0 40.92 42.8999 40.61 42.28 11500 42.28 up up correct
KERNW.US Akerna Corp 20240530 0 0.0031 0.0031 0.0031 0.0031 595 0.0031
KFFB.US Kentucky First Federal Bancorp 20240530 0 3.3057 3.4 3.3057 3.4 2821 3.4 up up correct
KFRC.US Kforce Inc 20240530 0 61.24 61.24 60.06 60.28 42859 60.28 down down correct
KHC.US The Kraft Heinz Company 20240530 0 34.72 34.844 34.56 34.65 6701181 34.2502 down down correct
KIDS.US OrthoPediatrics Corp 20240530 0 32.51 33.55 32.44 33.07 56239 33.07 up up correct
KINS.US Kingstone Companies Inc 20240530 0 4.92 4.9709 4.91 4.91 7754 4.91 down down correct
KIRK.US Kirkland's Inc 20240530 0 2.18 2.45 2.1505 2.4 462351 2.4 up up correct
KLAC.US KLA Corporation 20240530 0 768.94 776.57 766.11 770.13 712388 770.13 up down incorrect
KLDO.US Kaleido Biosciences Inc 20240530 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240530 0 45.36 45.6 44.935 45.02 478505 45.02 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20240530 0 1.16 1.17 1.15 1.15 84564 1.15 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20240530 0 4.86 5.03 4.8 4.92 163735 4.92 up down incorrect
KMDA.US Kamada Ltd 20240530 0 5.22 5.27 5.2 5.22 3107 5.22
KNDI.US Kandi Technologies Group Inc 20240530 0 2.06 2.1188 2.05 2.055 54604 2.055 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20240530 0 18.71 18.76 18.33 18.57 306403 18.57 down up incorrect
KNSL.US Kinsale Capital Group Inc 20240530 0 378.9 394.57 377.32 385.96 214123 385.81 up down incorrect
KOD.US Kodiak Sciences Inc 20240530 0 3.02 3.1 2.96 3.02 614102 3.02
KOPN.US Kopin Corporation 20240530 0 0.81 0.8312 0.7814 0.7952 684172 0.7952 down up incorrect
KOSS.US Koss Corporation 20240530 0 4.68 4.8344 4.5 4.62 111045 4.62 down up incorrect
KPLT.US Katapult Holdings Inc 20240530 0 18.12 18.632 17.4682 17.94 45489 17.94 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240530 0 0.0194 0.0194 0.0179 0.0179 2662 0.0179 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20240530 0 0.521 0.525 0.4836 0.496 12530 4.464 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240530 0 0.9713 0.98 0.921 0.9482 838903 0.9482 down down correct
KRBP.US Kiromic BioPharma Inc 20240530 0 3.21 3.22 3.15 3.22 1000 3.22 up up correct
KRKR.US 36Kr Holdings Inc 20240530 0 0.42 0.4275 0.3808 0.3808 18966 0.3808 down down correct
KRMD.US Repro Med Systems Inc 20240530 0 2.12 2.17 2.08 2.11 79885 2.11 down down correct
KRNL.US Kernel Group Holdings Inc 20240530 0 10.943 10.943 10.943 10.943 100 10.943
KRNLU.US Kernel Group Holdings Inc 20240530 0 10.9 10.9 10.9 10.9 5 10.9
KRNLW.US Kernel Group Holdings Inc 20240530 0 0.108 0.1198 0.096 0.1004 54998 0.1004 down down correct
KRNT.US Kornit Digital Ltd 20240530 0 14.29 14.61 14.09 14.14 316150 14.14 down down correct
KRNY.US Kearny Financial Corp 20240530 0 5.48 5.65 5.44 5.6 362043 5.6 up up correct
KRON.US Kronos Bio Inc 20240530 0 0.7812 0.8095 0.775 0.781 220847 0.781 down down correct
KROS.US Keros Therapeutics Inc 20240530 0 47.16 47.6 45.89 46.31 237257 46.31 down down correct
KRT.US Karat Packaging Inc 20240530 0 28.66 28.8 28.22 28.42 29858 28.42 down down correct
KRUS.US Kura Sushi USA Inc 20240530 0 98.33 100.6 97.5013 99.51 90596 99.51 up up correct
KRYS.US Krystal Biotech Inc 20240530 0 156.74 162.65 156.74 161.6 198886 161.6 up up correct
KTCC.US Key Tronic Corporation 20240530 0 4.09 4.19 4.07 4.19 17783 4.19 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240530 0 21.55 21.74 21.415 21.62 797673 21.62 up up correct
KTRA.US Kintara Therapeutics Inc 20240530 0 0.3405 0.417 0.2774 0.317 79654312 0.317 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240530 0 5.85 5.85 5.85 5.85 274 5.85
KURA.US Kura Oncology Inc 20240530 0 20.69 20.735 20.17 20.69 816124 20.69
KVHI.US KVH Industries Inc 20240530 0 5.15 5.15 5.07 5.11 38468 5.11 down down correct
KXIN.US Kaixin Auto Holdings 20240530 0 0.1674 0.184 0.1601 0.1636 1582917 0.1636 down down correct
KYMR.US Kymera Therapeutics Inc 20240530 0 32.94 32.94 31.63 32.16 604436 32.16 down down correct
KZIA.US Kazia Therapeutics Limited 20240530 0 0.24 0.2598 0.24 0.2497 114109 0.2497 up up correct
KZR.US Kezar Life Sciences Inc 20240530 0 0.7 0.7123 0.67 0.6844 845539 0.6844 down down correct
LAKE.US Lakeland Industries Inc 20240530 0 18.342 19.34 18.33 18.68 30744 18.68 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240530 0 115.69 117.34 115.435 116.78 384984 116.78 up up correct
LANC.US Lancaster Colony Corporation 20240530 0 182.36 186.315 182.36 183 104890 182.1234 up up correct
LAND.US Gladstone Land Corporation 20240530 0 13.1 13.3 13.1 13.28 133716 13.28 up up correct
LANDM.US Gladstone Land Corporation 20240530 0 24.06 24.12 24.05 24.09 2300 24.09 up up correct
LANDO.US Gladstone Land Corporation 20240530 0 20.25 20.35 20.11 20.11 7800 20.11 down down correct
LARAX.US LARAX 20240530 0 8.9 8.9 8.9 8.9 0 8.9
LARK.US Landmark Bancorp Inc 20240530 0 19.2501 19.49 19.2501 19.34 754 19.34 up up correct
LASR.US nLIGHT Inc 20240530 0 12.86 13.24 12.8 13.14 146851 13.14 up up correct
LAUR.US Laureate Education Inc 20240530 0 15.68 15.85 15.59 15.71 498871 15.71 up up correct
LAZR.US Luminar Technologies Inc 20240530 0 1.63 1.75 1.63 1.73 8438505 1.73 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240530 0 18.3 18.68 17.65 17.9 268079 17.9 down down correct
LBRDA.US Liberty Broadband Corporation 20240530 0 52.09 52.91 51.77 52.7 168680 52.7 up up correct
LBRDK.US Liberty Broadband Corporation 20240530 0 51.77 52.71 51.52 52.46 1403871 52.46 up up correct
LBRDP.US Liberty Broadband Corporation 20240530 0 22.92 23.095 22.92 22.935 1700 22.935 up up correct
LBTYA.US Liberty Global plc 20240530 0 15.97 16.24 15.83 16.15 1960580 16.15 up up correct
LBTYB.US Liberty Global plc 20240530 0 16.85 16.85 16.12 16.1401 2799 16.1401 down down correct
LBTYK.US Liberty Global plc 20240530 0 16.36 16.68 16.18 16.6 3235209 16.6 up up correct
LCID.US Lucid Group Inc. Common Stock 20240530 0 2.76 2.89 2.75 2.88 20034800 2.88 up up correct
LCNB.US LCNB Corp 20240530 0 14.07 14.37 14.01 14.08 16533 13.8603 up up correct
LCRDX.US LCRDX 20240530 0 8.9 8.9 8.9 8.9 0 8.9
LCRUX.US LCRUX 20240530 0 8.9 8.9 8.9 8.9 0 8.9
LCUT.US Lifetime Brands Inc 20240530 0 9.9733 11.23 9.9733 11.03 69444 11.03 up up correct
LE.US Lands' End Inc 20240530 0 14.16 14.67 14.075 14.38 72278 14.38 up up correct
LECO.US Lincoln Electric Holdings Inc 20240530 0 196.69 199.06 196.54 196.95 669619 196.95 up up correct
LEDS.US SemiLEDs Corporation 20240530 0 1.42 1.445 1.32 1.33 51507 1.33 down down correct
LEE.US Lee Enterprises Incorporated 20240530 0 12.82 13.3944 12.8 12.84 29740 12.84 up up correct
LEGH.US Legacy Housing Corporation 20240530 0 23.11 23.295 22.9402 23.18 83670 23.18 up up correct
LEGN.US Legend Biotech Corporation 20240530 0 42.21 43.83 42.17 43.33 867584 43.33 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240530 0 46.56 46.56 46.56 46.56 0 46.56
LESL.US Leslie's Inc 20240530 0 5.4 5.785 5.305 5.67 6744440 5.67 up up correct
LEXX.US Lexaria Bioscience Corp 20240530 0 4.1 4.4 3.82 3.99 640716 3.99 down down correct
LEXXW.US Lexaria Bioscience Corp 20240530 0 1.35 1.5 1.324 1.439 14337 1.439 up up correct
LFMD.US LifeMD Inc 20240530 0 7.9 8.73 7.8538 8.5 997194 8.5 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240530 0 21.58 22.2 21.4 22 3600 22 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240530 0 5.68 5.74 5.38 5.57 1961483 5.57 down down correct
LFUS.US Littelfuse Inc 20240530 0 255.73 257.55 253.68 255.58 85787 255.58 down down correct
LFVN.US LifeVantage Corporation 20240530 0 7.65 7.6699 7.555 7.6 26086 7.56 down down correct
LGHL.US Lion Group Holding Ltd 20240530 0 0.481 0.489 0.451 0.4775 194944 0.4775 down down correct
LGHLW.US Lion Financial Group Limited 20240530 0 0.0047 0.0047 0.0044 0.0046 10192 0.0046 down down correct
LGIH.US LGI Homes Inc 20240530 0 94.79 96.265 94.79 95.5 212789 95.5 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20240530 0 85.61 85.61 83.09 83.96 152400 83.96 down down correct
LGO.US Largo Resources Ltd 20240530 0 1.97 2.24 1.97 2.225 186910 2.225 up up correct
LGVN.US Longeveron Inc 20240530 0 1.06 1.09 1.0401 1.09 136840 1.09 up down incorrect
LI.US Li Auto Inc 20240530 0 20.1 20.97 20.03 20.75 6113693 20.75 up down incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240530 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240530 0 4.13 4.26 3.5 3.61 1174683 3.61 down up incorrect
LIDRW.US AEye Inc 20240530 0 0.019 0.025 0.019 0.02 69900 0.02 up down incorrect
LIFE.US aTyr Pharma Inc 20240530 0 1.69 1.83 1.65 1.76 351641 1.76 up down incorrect
LILA.US Liberty Latin America Ltd 20240530 0 8.68 9.01 8.68 8.92 299047 8.92 up down incorrect
LILAK.US Liberty Latin America Ltd 20240530 0 8.66 9.025 8.61 8.94 1154560 8.94 up down incorrect
LILM.US Lilium NV 20240530 0 0.92 0.92 0.881 0.895 3014600 0.895 down up incorrect
LILMW.US Lilium Equity Warrants 20240530 0 0.135 0.14 0.12 0.12 16500 0.12 down up incorrect
LINC.US Lincoln Educational Services Corporation 20240530 0 11.7 11.84 11.605 11.79 54961 11.79 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20240530 0 7.77 7.89 7.6102 7.66 192857 7.66 down up incorrect
LINK.US Interlink Electronics Inc 20240530 0 4.76 5.113 4.67 4.67 25662 4.67 down up incorrect
LIQT.US LiqTech International Inc 20240530 0 2.6663 2.6767 2.6101 2.64 3588 2.64 down up incorrect
LITE.US Lumentum Holdings Inc 20240530 0 43.61 43.88 42.86 43.36 831520 43.36 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20240530 0 0.89 0.9 0.8475 0.9 16889 0.9 up down incorrect
LIVE.US Live Ventures Incorporated 20240530 0 24.68 25.01 24.6 24.75 10046 24.75 up down incorrect
LIVN.US LivaNova PLC 20240530 0 60.35 61.94 60.28 60.83 301138 60.83 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240530 0 2.25 2.44 2.25 2.33 1902 2.33 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240530 0 0.084 0.084 0.084 0.084 0 0.084
LKCO.US Luokung Technology Corp 20240530 0 0.684 0.74 0.6807 0.7237 26438 0.7237 up up correct
LKFN.US Lakeland Financial Corporation 20240530 0 60.66 61.94 60.555 61.53 118765 61.53 up up correct
LKQ.US LKQ Corporation 20240530 0 41.74 42.36 41.74 41.92 2253156 41.92 up up correct
LMAT.US LeMaitre Vascular Inc 20240530 0 79 79.755 78.61 78.77 75368 78.77 down up incorrect
LMB.US Limbach Holdings Inc 20240530 0 58.31 59.96 57.6966 58.8 111315 58.8 up down incorrect
LMFA.US LM Funding America Inc 20240530 0 3.07 3.21 3.01 3.17 49667 3.17 up down incorrect
LMNR.US Limoneira Company 20240530 0 19.95 20.145 19.55 19.69 23105 19.69 down up incorrect
LNSR.US LENSAR Inc 20240530 0 4.46 4.46 4.24 4.34 7046 4.34 down down correct
LNT.US Alliant Energy Corporation 20240530 0 49.55 50.19 49.405 50.16 1338747 50.16 up up correct
LNTH.US Lantheus Holdings Inc 20240530 0 79.86 81.13 79.86 80.52 730938 80.52 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240530 0 5.2 5.3199 5.2 5.29 11812 5.29 up up correct
LOB.US Live Oak Bancshares Inc 20240530 0 33.23 33.81 32.63 33.76 153333 33.7302 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240530 0 10.58 10.665 10.49 10.56 252134 10.56 down down correct
LOGC.US LogicBio Therapeutics Inc 20240530 0 5.33 5.46 5.33 5.38 351800 5.38 up up correct
LOGI.US Logitech International S.A 20240530 0 97.08 98.86 97.05 97.76 611074 97.76 up up correct
LOOP.US Loop Industries Inc 20240530 0 2.5 2.52 2.38 2.51 11927 2.51 up up correct
LOPE.US Grand Canyon Education Inc 20240530 0 141.97 144.08 141.97 142.26 170013 142.26 up up correct
LOVE.US The Lovesac Company 20240530 0 27.88 28.835 27.5 27.99 243530 27.99 up up correct
LPCN.US Lipocine Inc 20240530 0 6.67 7 6.67 6.93 12752 6.93 up up correct
LPLA.US LPL Financial Holdings Inc 20240530 0 279.68 282.28 278.31 279.38 518893 279.38 down down correct
LPRO.US Open Lending Corporation 20240530 0 6.38 6.47 6.295 6.32 291105 6.32 down down correct
LPSN.US LivePerson Inc 20240530 0 0.6614 0.682 0.64 0.6782 1072343 0.6782 up up correct
LPTH.US LightPath Technologies Inc 20240530 0 1.3 1.3499 1.27 1.27 157909 1.27 down down correct
LPTX.US Leap Therapeutics Inc 20240530 0 2.23 2.3675 2.2 2.36 150990 2.36 up up correct
LQDA.US Liquidia Corporation 20240530 0 12.48 12.96 12.2901 12.86 931501 12.86 up up correct
LQDT.US Liquidity Services Inc 20240530 0 19.28 19.515 19.03 19.51 69857 19.51 up up correct
LRCX.US Lam Research Corporation 20240530 0 952 961.18 941.465 950.7 1058128 950.7 down down correct
LRFC.US Logan Ridge Finance Corp 20240530 0 22.4 22.4 22.34 22.34 1566 22.34 down down correct
LRMR.US Larimar Therapeutics Inc 20240530 0 7.15 7.16 6.97 7.1 169472 7.1 down down correct
LSBK.US Lake Shore Bancorp Inc 20240530 0 12.48 12.48 12.48 12.48 306 12.48
LSCC.US Lattice Semiconductor Corporation 20240530 0 76.76 78.21 75.275 75.86 1101961 75.86 down down correct
LSEA.US Landsea Homes Corporation 20240530 0 9.75 9.76 9.45 9.715 173375 9.715 down down correct
LSEAW.US Landsea Homes Corporation 20240530 0 0.2198 0.2198 0.19 0.195 61493 0.195 down down correct
LSTR.US Landstar System Inc 20240530 0 176.85 180.09 176.18 178.15 228828 178.15 up up correct
LSXMA.US The Liberty SiriusXM Group 20240530 0 22.41 22.51 22.01 22.37 1121200 22.37 down down correct
LSXMB.US The Liberty SiriusXM Group 20240530 0 22.9 23.25 22.9 23.25 500 23.25 up up correct
LSXMK.US The Liberty SiriusXM Group 20240530 0 22.35 22.44 21.93 22.26 2163300 22.26 down down correct
LTAFX.US Altst Strgs Fd A 20240530 0 16.03 16.03 16.03 16.03 0 16.03
LTBR.US Lightbridge Corporation 20240530 0 2.69 2.8 2.62 2.76 82069 2.76 up up correct
LTCFX.US Alternative Strategies Fund Class C 20240530 0 15.14 15.14 15.14 15.14 0 15.14
LTCH.US Latch Inc 20240530 0 0.37 0.494 0.37 0.42 13900 0.42 up up correct
LTIFX.US LTIFX 20240530 0 16.22 16.22 16.22 16.22 0 16.22
LTRN.US Lantern Pharma Inc 20240530 0 6.13 6.37 5.9 6.3 55354 6.3 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240530 0 0.564 0.585 0.55 0.564 115000 0.564
LTRPB.US Liberty TripAdvisor Holdings Inc 20240530 0 5.41 5.41 5.41 5.41 0 5.41
LTRX.US Lantronix Inc 20240530 0 3.78 3.9 3.695 3.87 221665 3.87 up up correct
LTRYW.US Lottery Com 20240530 0 0.0138 0.0139 0.0138 0.0138 500 0.0138
LUCD.US Lucid Diagnostics Inc. Common Stock 20240530 0 0.89 0.9128 0.88 0.9069 81641 0.9069 up up correct
LULU.US Lululemon Athletica Inc 20240530 0 299.84 307.38 299 302.9 2639400 302.9 up up correct
LUMO.US Lumos Pharma Inc 20240530 0 2.3 2.365 2.24 2.29 20757 2.29 down down correct
LUNA.US Luna Innovations Incorporated 20240530 0 3.21 3.4899 3.21 3.34 339737 3.34 up up correct
LUNG.US Pulmonx Corporation 20240530 0 7.59 7.75 7.28 7.3 332281 7.3 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240530 0 1.79 1.835 1.65 1.72 31118 1.72 down down correct
LVO.US LiveOne Inc 20240530 0 1.69 1.7495 1.65 1.68 190245 1.68 down down correct
LVTX.US Lava Therapeutics B.V 20240530 0 2.42 2.4937 2.38 2.4 32433 2.4 down down correct
LWAY.US Lifeway Foods Inc 20240530 0 16.01 16.9799 15.67 15.68 277091 15.68 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240530 0 3.17 3.29 2.95 3.07 1035738 3.07 down down correct
LX.US LexinFintech Holdings Ltd 20240530 0 1.82 1.86 1.81 1.86 438476 1.86 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240530 0 0.343 0.343 0.317 0.329 75800 0.329 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240530 0 1.67 1.71 1.645 1.7 1058986 1.7 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240530 0 2.61 2.71 2.56 2.66 502464 2.66 up up correct
LYFT.US Lyft Inc 20240530 0 15.76 16.0786 15.65 15.76 6546366 15.76
LYRA.US Lyra Therapeutics Inc 20240530 0 0.3288 0.3393 0.3217 0.3316 1303949 0.3316 up up correct
LYTS.US LSI Industries Inc 20240530 0 15.64 15.715 15.3 15.34 67465 15.34 down down correct
LZ.US LegalZoom.com Inc 20240530 0 8.67 8.929 8.63 8.7 2382267 8.7 up up correct
MACA.US Moringa Acquisition Corp 20240530 0 11.25 11.25 11.25 11.25 1 11.25
MACAU.US Moringa Acquisition Corp 20240530 0 10.97 10.97 10.97 10.97 0 10.97
MANH.US Manhattan Associates Inc 20240530 0 220.66 221.88 215.92 216.36 457598 216.36 down down correct
MAPS.US WM Technology Inc 20240530 0 0.96 0.9789 0.9401 0.96 754836 0.96
MAPSW.US WM Technology Inc 20240530 0 0.052 0.0644 0.052 0.06 40182 0.06 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240530 0 11.09 11.09 11.09 11.09 800 11.09
MAQCU.US Maquia Capital Acquisition Corporation 20240530 0 11.07 11.07 11.07 11.07 2 11.07
MAR.US Marriott International Inc 20240530 0 228.79 229.6 226.7 228.96 934600 228.96 up up correct
MARA.US Marathon Digital Holdings Inc 20240530 0 20.54 21.18 19.76 20.04 47554300 20.04 down down correct
MARK.US Remark Holdings Inc 20240530 0 0.138 0.1469 0.1343 0.1457 308202 0.1457 up up correct
MARPS.US Marine Petroleum Trust 20240530 0 4.33 4.45 4.25 4.27 20129 4.214 down down correct
MASI.US Masimo Corporation 20240530 0 127.47 130.68 126.01 126.17 786103 126.17 down down correct
MASS.US 908 Devices Inc 20240530 0 6.32 6.47 6.14 6.16 157202 6.16 down down correct
MAT.US Mattel Inc 20240530 0 17.56 17.63 17.405 17.48 2455941 17.48 down down correct
MATW.US Matthews International Corporation 20240530 0 27.94 28.48 27.73 28.23 114517 28.23 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240530 0 1.71 2.2901 1.45 2.03 34953969 2.03 up up correct
MBCN.US Middlefield Banc Corp 20240530 0 21.5 21.5 21.4 21.42 4364 21.22 down down correct
MBIN.US Merchants Bancorp 20240530 0 39.62 40.19 39.34 39.38 141203 39.38 down down correct
MBINN.US Merchants Bancorp 20240530 0 20.2 20.225 20.15 20.225 1700 20.225 up up correct
MBINO.US Merchants Bancorp 20240530 0 24.65 24.74 24.65 24.7 2400 24.7 up up correct
MBIO.US Mustang Bio Inc 20240530 0 0.225 0.2506 0.206 0.2114 10338880 0.2114 down down correct
MBNKP.US Medallion Bank 20240530 0 24.65 24.65 24.65 24.65 400 24.65
MBOT.US Microbot Medical Inc 20240530 0 1.03 1.0396 1 1 96565 1 down down correct
MBRX.US Moleculin Biotech Inc 20240530 0 4.58 4.68 4.5001 4.64 12925 4.64 up up correct
MBUU.US Malibu Boats Inc 20240530 0 36.78 37.6 36.41 37.56 234726 37.56 up up correct
MBWM.US Mercantile Bank Corporation 20240530 0 37.59 38.062 37.21 37.83 27297 37.4742 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240530 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240530 0 10.51 10.51 10.51 10.51 816 10.51
MCBC.US Macatawa Bank Corporation 20240530 0 14.05 14.2 14 14.02 108229 14.02 down down correct
MCBS.US MetroCity Bankshares Inc 20240530 0 24.38 24.74 24.36 24.67 14936 24.67 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240530 0 20.22 21 20.21 20.87 150446 20.87 up up correct
MCHP.US Microchip Technology Incorporated 20240530 0 95.6 96.88 95.49 96.33 7106071 96.33 up up correct
MCHX.US Marchex Inc 20240530 0 1.41 1.42 1.36 1.36 21705 1.36 down down correct
MCRB.US Seres Therapeutics Inc 20240530 0 0.93 1.03 0.9151 0.974 3472855 0.974 up up correct
MCRI.US Monarch Casino & Resort Inc 20240530 0 66 66.62 65.57 66.6 95098 66.3 up up correct
MDB.US MongoDB Inc 20240530 0 328.5 328.925 308.38 310 4801328 310 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240530 0 225.89 228.875 223.715 225.49 234490 225.49 down down correct
MDGS.US Medigus Ltd 20240530 0 2 2.0499 1.9 1.98 14855 1.98 down down correct
MDIA.US MediaCo Holding Inc 20240530 0 1.06 1.2 1.06 1.11 59635 1.11 up up correct
MDJH.US MDJM Ltd 20240530 0 1.24 1.3 1.17 1.3 20488 1.3 up up correct
MDLZ.US Mondelez International Inc 20240530 0 67.18 67.94 67.03 67.89 5823300 67.89 up up correct
MDRR.US Medalist Diversified REIT Inc 20240530 0 5.95 5.95 5.88 5.88 4748 5.88 down down correct
MDRRP.US Medalist Diversified REIT Inc 20240530 0 24.19 24.19 24.19 24.19 100 24.19
MDRX.US Allscripts Healthcare Solutions Inc 20240530 0 9.4 10 9.4 9.76 1257190 9.76 up up correct
MDWD.US MediWound Ltd 20240530 0 16.21 16.35 15.58 16.04 47173 16.04 down down correct
MDXG.US MiMedx Group Inc 20240530 0 7.2 7.286 7.055 7.12 644434 7.12 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240530 0 2.75 2.8 2.73 2.73 21362 2.73 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240530 0 0.606 0.609 0.5537 0.5582 2756098 0.5582 down down correct
MEDP.US Medpace Holdings Inc 20240530 0 386.41 389.985 379.15 385.7 146146 385.7 down down correct
MEDS.US TRxADE HEALTH Inc 20240530 0 6.09 6.9999 5.85 6.91 43594 6.91 up up correct
MEIP.US MEI Pharma Inc 20240530 0 2.925 2.955 2.9 2.9 14837 2.9 down down correct
MELI.US MercadoLibre Inc 20240530 0 1701.31 1744.53 1696.68 1699.95 341523 1699.95 down down correct
MEOH.US Methanex Corporation 20240530 0 52.14 53.58 52.14 53 177087 53 up up correct
MERC.US Mercer International Inc 20240530 0 9.55 9.78 9.46 9.5 145832 9.5 down down correct
MESA.US Mesa Air Group Inc 20240530 0 1.15 1.17 1.13 1.15 128775 1.15
MESO.US Mesoblast Limited 20240530 0 7.5 7.74 7.34 7.55 375384 7.55 up up correct
METC.US Ramaco Resources Inc 20240530 0 13.8 14.01 13.7401 13.96 261625 13.8225 up up correct
METCL.US METCL 20240530 0 25.58 25.58 25.5 25.51 1200 25.51 down down correct
MFH.US Mercurity Fintech Holding Inc 20240530 0 1.4902 1.4902 1.47 1.47 1648 1.47 down down correct
MFIN.US Medallion Financial Corp 20240530 0 8.24 8.44 8.2246 8.38 82577 8.38 up up correct
MGEE.US MGE Energy Inc 20240530 0 77.16 78.8 76.83 78.14 159200 77.712 up up correct
MGIC.US Magic Software Enterprises Ltd 20240530 0 10.64 10.8 10.61 10.7 28758 10.7 up up correct
MGNI.US Magnite Inc 20240530 0 12.3 12.655 12.3 12.36 1525266 12.36 up up correct
MGNX.US MacroGenics Inc 20240530 0 4.18 4.28 4.1 4.24 1405375 4.24 up up correct
MGPI.US MGP Ingredients Inc 20240530 0 75.25 76.835 74.7699 76.5 179147 76.5 up up correct
MGRC.US McGrath RentCorp 20240530 0 109.92 111.43 108.38 108.39 31930 108.39 down down correct
MGTX.US MeiraGTx Holdings plc 20240530 0 5.05 5.06 4.93 4.99 161253 4.99 down down correct
MGYR.US Magyar Bancorp Inc 20240530 0 10.66 11.1001 10.66 11.05 9083 11.05 up up correct
MHLD.US Maiden Holdings Ltd 20240530 0 1.97 2.07 1.97 2.07 79136 2.07 up up correct
MIDD.US The Middleby Corporation 20240530 0 123.67 124.72 122.8 124.09 813606 124.09 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240530 0 1.25 1.3651 1.207 1.3 180908 1.3 up up correct
MIND.US MIND Technology Inc 20240530 0 4.4 4.4364 4.38 4.4 18144 4.4
MINDP.US MIND Technology Inc 20240530 0 13.44 13.86 13.25 13.86 5600 13.86 up up correct
MINM.US Minim Inc. Common Stock 20240530 0 3.49 3.66 3.4801 3.51 12005 3.51 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240530 0 24.48 24.76 24.225 24.44 465035 24.44 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240530 0 1.6 1.62 1.5 1.53 158873 1.53 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240530 0 10.85 10.85 10.85 10.85 2 10.85
MITAU.US Coliseum Acquisition Corp. Unit 20240530 0 10.76 10.76 10.76 10.76 1202 10.76
MITK.US Mitek Systems Inc 20240530 0 12.52 12.77 12.48 12.5 537044 12.5 down down correct
MKSI.US MKS Instruments Inc 20240530 0 127.11 130.12 125.85 129.37 1085749 129.37 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240530 0 1.34 1.34 1.27 1.3 441555 1.3 down down correct
MKTX.US MarketAxess Holdings Inc 20240530 0 200.71 202.26 197.31 197.68 646941 197.68 down down correct
MLAB.US Mesa Laboratories Inc 20240530 0 117.22 117.22 110.07 110.52 34441 110.36 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20240530 0 8.03 8.11 7.9 8.06 2501640 8.06 up down incorrect
MLKN.US MillerKnoll Inc 20240530 0 26.16 27.26 26.16 27.23 495649 27.0425 up up correct
MMAT.US Meta Materials Inc 20240530 0 3.5 3.63 3.384 3.62 464658 3.62 up up correct
MMLP.US Martin Midstream Partners L.P 20240530 0 3.24 3.3 3.21 3.26 145750 3.26 up up correct
MMSI.US Merit Medical Systems Inc 20240530 0 80.39 81.39 80.38 80.91 210705 80.91 up down incorrect
MMYT.US MakeMyTrip Limited 20240530 0 76.02 77.37 74.53 75.49 445624 75.49 down up incorrect
MNDO.US MIND C.T.I. Ltd 20240530 0 1.9 1.92 1.84 1.85 121894 1.85 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20240530 0 235 235 222.59 224.4 1189418 224.4 down up incorrect
MNKD.US MannKind Corporation 20240530 0 4.54 4.54 4.405 4.5 1983878 4.5 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20240530 0 8.95 9.14 8.73 8.81 998376 8.81 down up incorrect
MNOV.US MediciNova Inc 20240530 0 1.39 1.39 1.33 1.33 13996 1.33 down up incorrect
MNPR.US Monopar Therapeutics Inc 20240530 0 0.605 0.643 0.605 0.6125 32998 0.6125 up down incorrect
MNRO.US Monro Inc 20240530 0 22.96 23.97 22.895 23.61 709710 23.3441 up down incorrect
MNSB.US MainStreet Bancshares Inc 20240530 0 16.5375 16.79 16.5375 16.73 21443 16.73 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20240530 0 22 22.25 22 22 10100 22
MNST.US Monster Beverage Corporation 20240530 0 52.3 52.35 50.98 51.24 15555800 51.24 down up incorrect
MNTK.US Montauk Renewables Inc 20240530 0 5.18 5.4 5.155 5.35 201819 5.35 up down incorrect
MNTS.US Momentus Inc 20240530 0 0.6806 1.07 0.5314 0.865 135538297 0.865 up down incorrect
MNTSW.US Momentus Inc 20240530 0 0.011 0.0249 0.0077 0.016 1038186 0.016 up down incorrect
MNTX.US Manitex International Inc 20240530 0 6.36 6.57 6.26 6.565 52023 6.565 up up correct
MODV.US ModivCare Inc 20240530 0 28.43 28.745 27.27 28.36 123016 28.36 down down correct
MOFG.US MidWestOne Financial Group Inc 20240530 0 21.3 21.7 21.15 21.57 35331 21.3257 up up correct
MOGO.US Mogo Inc 20240530 0 1.56 1.6478 1.5531 1.56 55404 1.56
MOLN.US Molecular Partners AG American Depositary Shares 20240530 0 3.74 4.07 3.74 4.07 967 4.07 up up correct
MOMO.US Momo Inc 20240530 0 5.29 5.89 5.29 5.655 4046430 5.655 up up correct
MOR.US MorphoSys AG 20240530 0 18.27 18.39 18.25 18.36 28325 18.36 up up correct
MORF.US Morphic Holding Inc 20240530 0 30.49 31.0325 30.275 30.82 295630 30.82 up up correct
MORN.US Morningstar Inc 20240530 0 287 288.855 284.57 287.43 248877 287.43 up up correct
MOTS.US Motus GI Holdings Inc 20240530 0 0.15 0.175 0.15 0.164 142059 0.164 up up correct
MOVE.US Movano Inc 20240530 0 0.381 0.4043 0.3625 0.373 378145 0.373 down down correct
MPAA.US Motorcar Parts of America Inc 20240530 0 5.3 5.445 5.15 5.29 83926 5.29 down down correct
MPB.US Mid Penn Bancorp Inc 20240530 0 21.5 21.77 21.32 21.51 35165 21.51 up up correct
MPWR.US Monolithic Power Systems Inc 20240530 0 750.1 753.83 740.43 743.9 441628 743.9 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240530 0 5.41 5.46 5.35 5.37 3115921 5.37 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240530 0 0.64 0.7 0.5 0.5 257900 0.5 down down correct
MRAM.US Everspin Technologies Inc 20240530 0 5.97 6.06 5.84 5.86 89377 5.86 down down correct
MRBK.US Meridian Corporation 20240530 0 9.86 10.11 9.86 9.97 17015 9.97 up up correct
MRCC.US Monroe Capital Corporation 20240530 0 7.39 7.48 7.31 7.44 75457 7.44 up up correct
MRCY.US Mercury Systems Inc 20240530 0 30.22 31.42 30.22 31.25 413518 31.25 up up correct
MREO.US Mereo BioPharma Group plc 20240530 0 3.37 3.81 3.3232 3.59 2138603 3.59 up up correct
MRIN.US Marin Software Incorporated 20240530 0 2.51 2.5499 2.47 2.51 19750 2.51
MRKR.US Marker Therapeutics Inc 20240530 0 4.06 4.19 3.95 4.01 6338 4.01 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240530 0 5.05 5.14 5.05 5.14 812 5.14 up up correct
MRNA.US Moderna Inc 20240530 0 150.35 152.79 143.52 151.49 4667800 151.49 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240530 0 1.54 1.56 1.455 1.46 1091992 1.46 down down correct
MRSN.US Mersana Therapeutics Inc 20240530 0 2.38 2.435 2.33 2.4 807111 2.4 up up correct
MRTN.US Marten Transport Ltd 20240530 0 17.41 17.62 17.37 17.42 266777 17.42 up up correct
MRUS.US Merus N.V 20240530 0 55.25 58.02 55.2 57.3 2906102 57.3 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240530 0 8.93 9.0476 8.76 8.89 2060572 8.89 down down correct
MRVL.US Marvell Technology Inc 20240530 0 75.391 77.435 75.08 76.85 14365350 76.85 up up correct
MS.US PO 20240530 0 18.69 18.9 18.6001 18.87 80081 18.87 up up correct
MSBI.US Midland States Bancorp Inc 20240530 0 22.69 22.79 22.54 22.6 43935 22.6 down down correct
MSEX.US Middlesex Water Company 20240530 0 50.09 51.51 49.985 51.39 139597 51.39 up up correct
MSFIX.US The Multi 20240530 0 11.23 11.23 11.23 11.23 0 11.23
MSFT.US Microsoft Corporation 20240530 0 424.3 424.3 414.24 414.67 28424800 414.67 down down correct
MSGM.US Motorsport Games Inc 20240530 0 2.65 2.65 2.19 2.37 75946 2.37 down down correct
MSTR.US MicroStrategy Incorporated 20240530 0 1653 1714.99 1531.955 1541 1477645 1541 down down correct
MSVB.US Mid 20240530 0 14.3 14.3 13.6 14.2 3000 14.2 down down correct
MTC.US Mmtec Inc 20240530 0 0.4223 0.4286 0.39 0.395 6372913 0.395 down down correct
MTCH.US Match Group Inc 20240530 0 29.76 30.06 29.39 29.96 4770825 29.96 up up correct
MTEM.US Molecular Templates Inc 20240530 0 1.11 1.2658 1.02 1.22 383471 1.22 up up correct
MTLS.US Materialise NV 20240530 0 5.05 5.26 5.05 5.06 70952 5.06 up up correct
MTRX.US Matrix Service Company 20240530 0 11.41 11.98 11.41 11.92 173825 11.92 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20240530 0 101.75 103.61 100.86 101.23 558824 101.23 down up incorrect
MTTR.US Matterport Inc 20240530 0 4.33 4.34 4.26 4.29 3749720 4.29 down up incorrect
MU.US Micron Technology Inc 20240530 0 130.3 131.67 125.7 126.29 12666210 126.29 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240530 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240530 0 3.8 4 3.61 3.9 865412 3.9 up down incorrect
MVBF.US MVB Financial Corp 20240530 0 17.99 18.45 17.76 18.37 19827 18.2 up down incorrect
MVIS.US MicroVision Inc 20240530 0 1.14 1.18 1.12 1.15 2139200 1.15 up down incorrect
MVST.US Microvast Holdings Inc 20240530 0 0.3215 0.3445 0.3105 0.3424 2530690 0.3424 up down incorrect
MVSTW.US Microvast Holdings Inc 20240530 0 0.029 0.0297 0.0289 0.0292 8185 0.0292 up down incorrect
MXCT.US MaxCyte Inc. 20240530 0 4.7 4.725 4.6 4.65 184287 4.65 down up incorrect
MYFW.US First Western Financial Inc 20240530 0 16.92 16.92 16.5 16.71 4651 16.71 down up incorrect
MYGN.US Myriad Genetics Inc 20240530 0 22.9 22.9 22.18 22.46 576077 22.46 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20240530 0 2.03 2.03 1.9301 1.98 911397 1.98 down down correct
MYNA.US Mynaric AG American Depository Shares 20240530 0 4.77 4.9494 4.53 4.53 1289 4.53 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240530 0 0.74 0.7772 0.712 0.722 49471 0.722 down down correct
MYPS.US Playstudios Inc 20240530 0 2.23 2.27 2.225 2.27 147194 2.27 up up correct
MYPSW.US MYPSW 20240530 0 0.05 0.05 0.05 0.05 200 0.05
MYRG.US MYR Group Inc 20240530 0 157.91 159.9076 157.46 157.71 50093 157.71 down down correct
MYSZ.US My Size Inc 20240530 0 3.6 3.6 3.35 3.43 12822 3.43 down down correct
NAII.US Natural Alternatives International Inc 20240530 0 6.675 6.78 6.43 6.47 4802 6.47 down down correct
NAOV.US NanoVibronix Inc 20240530 0 0.799 0.8365 0.7971 0.817 24450 0.817 up up correct
NARI.US Inari Medical Inc 20240530 0 50.63 50.99 50.06 50.69 751446 50.69 up up correct
NATH.US Nathan's Famous Inc 20240530 0 69.34 69.34 68.61 68.61 3400 68.61 down down correct
NATR.US Nature's Sunshine Products Inc 20240530 0 15.1 15.34 15.045 15.16 43400 15.16 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20240530 0 2.6 2.73 2.6 2.64 39890 2.64 up down incorrect
NAVI.US Navient Corporation 20240530 0 14.85 15.12 14.74 15.12 722683 14.9546 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20240530 0 134.5 137.06 133.3101 136.66 761760 136.66 up down incorrect
NBN.US Northeast Bank 20240530 0 57.18 57.18 56.28 56.4 13610 56.4 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20240530 0 10.86 10.86 10.86 10.86 100 10.86
NBSTU.US Newbury Street Acquisition Corporation 20240530 0 11.27 11.27 11.27 11.27 50 11.27
NBSTW.US Newbury Street Acquisition Corporation 20240530 0 0.07 0.0724 0.0699 0.07 104804 0.07
NBTB.US NBT Bancorp Inc 20240530 0 36.34 36.81 36.09 36.71 128698 36.394 up up correct
NBTX.US Nanobiotix S.A 20240530 0 6.895 7 6.895 7 703 7 up up correct
NCMI.US National CineMedia Inc 20240530 0 5.59 5.68 5.495 5.56 481421 5.56 down down correct
NCNA.US NuCana plc 20240530 0 3.66 3.73 3.6 3.62 7447 3.62 down down correct
NCNO.US nCino Inc 20240530 0 28.52 30.56 28.5 30.11 2753000 30.11 up up correct
NCSM.US NCS Multistage Holdings Inc 20240530 0 18.0239 18.0239 18.0239 18.0239 319 18.0239
NCTY.US The9 Limited 20240530 0 7.5 7.67 7 7.6 21329 7.6 up up correct
NDAQ.US Nasdaq Inc 20240530 0 60 60.15 58.84 59.05 2698056 59.05 down down correct
NDLS.US Noodles & Company 20240530 0 1.83 1.89 1.8208 1.85 174811 1.85 up up correct
NDRA.US ENDRA Life Sciences Inc 20240530 0 0.2675 0.33 0.261 0.2801 495333 0.2801 up up correct
NDSN.US Nordson Corporation 20240530 0 231.05 231.54 229.65 231.3 234419 231.3 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240530 0 17.03 17.2 16.96 17.03 10944 17.03
NEGG.US Newegg Commerce Inc 20240530 0 0.9118 0.944 0.8711 0.8815 728804 0.8815 down down correct
NEO.US NeoGenomics Inc 20240530 0 13.99 14.17 13.84 14 409958 14 up up correct
NEOG.US Neogen Corporation 20240530 0 13.3 13.4 13.04 13.19 1404658 13.19 down down correct
NEON.US Neonode Inc 20240530 0 3.35 3.45 2.87 2.98 163842 2.98 down down correct
NEPH.US Nephros Inc 20240530 0 2.28 2.28 2.19 2.2 23341 2.2 down down correct
NERV.US Minerva Neurosciences Inc 20240530 0 2.39 2.4693 2.32 2.33 26378 2.33 down down correct
NESR.US National Energy Services Reunited Corp 20240530 0 9.6 9.8 9.6 9.8 3287 9.8 up up correct
NEWT.US Newtek Business Services Corp 20240530 0 13.21 13.47 13.0381 13.41 86806 13.41 up up correct
NEXI.US NexImmune Inc 20240530 0 3.12 3.12 3.0101 3.0101 1161 3.0101 down down correct
NEXT.US NextDecade Corporation 20240530 0 6.57 6.7 6.505 6.57 1699853 6.57
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240530 0 8.66 8.79 8.65 8.69 131430 8.69 up up correct
NFE.US New Fortress Energy Inc 20240530 0 24.25 24.93 24.16 24.55 1387911 24.55 up up correct
NFLX.US Netflix Inc 20240530 0 653.52 656.4899 644.73 647.66 2393354 647.66 down down correct
NFYS.US UN 20240530 0 10.94 10.94 10.94 10.94 0 10.94
NHTC.US Natural Health Trends Corp 20240530 0 6.82 7.11 6.82 6.87 12996 6.87 up up correct
NICE.US NICE Ltd 20240530 0 189.5 191.47 186.27 186.48 567656 186.48 down down correct
NICHX.US NICHX 20240530 0 27.59 27.59 27.59 27.59 0 27.59
NICK.US Nicholas Financial Inc 20240530 0 6.675 6.675 6.5501 6.56 1838 6.56 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240530 0 5.54 5.54 5.05 5.29 74065 5.29 down down correct
NIU.US Niu Technologies 20240530 0 1.99 2.07 1.98 2.02 126303 2.02 up up correct
NKLA.US Nikola Corporation 20240530 0 0.5 0.5227 0.4956 0.519 62454113 0.519 up up correct
NKSH.US National Bankshares Inc 20240530 0 29.4 30.385 29.07 29.7 31253 29.7 up up correct
NKTR.US Nektar Therapeutics 20240530 0 1.37 1.4002 1.22 1.26 2996674 1.26 down down correct
NKTX.US Nkarta Inc 20240530 0 6.48 6.66 6.36 6.5 406927 6.5 up up correct
NLSP.US NLS Pharmaceutics AG 20240530 0 0.1729 0.1753 0.1604 0.1662 728634 0.1662 down down correct
NLSPW.US NLS Pharmaceutics AG 20240530 0 0.03 0.041 0.02 0.041 41200 0.041 up up correct
NMFC.US New Mountain Finance Corporation 20240530 0 12.56 12.58 12.56 12.58 216019 12.58 up up correct
NMIH.US NMI Holdings Inc 20240530 0 32.39 32.88 32.39 32.86 292333 32.86 up up correct
NMRD.US Nemaura Medical Inc 20240530 0 0.0509 0.0509 0.046 0.046 19016 0.046 down down correct
NMRK.US Newmark Group Inc 20240530 0 10.27 10.345 10.08 10.28 506281 10.28 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240530 0 0.99 0.99 0.9184 0.9451 117089 0.9451 down down correct
NNAVW.US NextNav Inc. Warrant 20240530 0 3.22 3.29 3.16 3.2 3900 3.2 down down correct
NNBR.US NN Inc 20240530 0 3.12 3.3 3.12 3.26 195794 3.26 up up correct
NNDM.US Nano Dimension Ltd 20240530 0 2.65 2.73 2.64 2.68 766600 2.68 up up correct
NNOX.US Nano 20240530 0 8.61 8.7499 8.37 8.62 638323 8.62 up up correct
NODK.US NI Holdings Inc 20240530 0 15.46 15.8 15.46 15.51 9053 15.51 up up correct
NOTV.US Inotiv Inc 20240530 0 2.09 2.095 1.93 1.95 199480 1.95 down down correct
NOVT.US Novanta Inc 20240530 0 159.28 161.46 158.82 159.09 79288 159.09 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240530 0 12 12 12 12 100 12
NOVVR.US Nova Vision Acquisition Corp. Rights 20240530 0 0.19 0.19 0.19 0.19 100 0.19
NOVVU.US Nova Vision Acquisition Corp. Unit 20240530 0 11.38 11.38 11.38 11.38 100 11.38
NPABU.US New Providence Acquisition Corp. II Unit 20240530 0 11.62 13.4 11.35 13.37 5294 13.37 up up correct
NPCE.US NeuroPace Inc 20240530 0 6.75 7 6.49 6.54 140664 6.54 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240530 0 4.12 4.12 4 4.06 5408 4.06 down down correct
NRC.US National Research Corporation 20240530 0 28.68 29.65 28.19 28.29 55323 28.29 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240530 0 13.69 14.09 13.5375 14.05 216915 14.05 up up correct
NRIM.US Northrim BanCorp Inc 20240530 0 54.7 57.4 54.04 56.41 34607 55.7793 up up correct
NRIX.US Nurix Therapeutics Inc 20240530 0 15.31 15.83 15.07 15.58 685374 15.58 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240530 0 16.69 16.69 16.69 16.69 0 16.69
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240530 0 16.91 16.91 16.91 16.91 0 16.91
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240530 0 16.91 16.91 16.91 16.91 0 16.91
NRXP.US NRx Pharmaceuticals Inc 20240530 0 3.81 3.87 3.65 3.68 124829 3.68 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240530 0 0.0978 0.0978 0.0978 0.0978 5103 0.0978
NSIT.US Insight Enterprises Inc 20240530 0 196.79 196.87 194 195.18 188048 195.18 down down correct
NSPR.US InspireMD Inc 20240530 0 2.455 2.56 2.41 2.56 8829 2.56 up up correct
NSSC.US Napco Security Technologies Inc 20240530 0 50.77 52.73 50.595 51.81 341054 51.7056 up up correct
NSYS.US Nortech Systems Incorporated 20240530 0 11.64 11.9609 11.59 11.89 6290 11.89 up up correct
NTAP.US NetApp Inc 20240530 0 118.68 118.68 116.3196 116.5 3669586 116.5 down down correct
NTCT.US NetScout Systems Inc 20240530 0 20.49 20.81 20.35 20.7 330042 20.7 up up correct
NTES.US NetEase Inc 20240530 0 89.57 91.06 89.57 90.66 1724600 90.1833 up up correct
NTGR.US NETGEAR Inc 20240530 0 13.74 13.91 13.6 13.68 213802 13.68 down down correct
NTIC.US Northern Technologies International Corporation 20240530 0 17.96 18.97 17.9101 18.85 69842 18.85 up up correct
NTLA.US Intellia Therapeutics Inc 20240530 0 22.03 22.24 21.65 22.1 2160778 22.1 up up correct
NTNX.US Nutanix Inc 20240530 0 62.54 63.25 56.07 56.36 15336940 56.36 down down correct
NTRA.US Natera Inc 20240530 0 109.32 110.71 109.2025 110.12 694022 110.12 up up correct
NTRB.US Nutriband Inc. Common Stock 20240530 0 5.12 5.25 5.03 5.05 6017 5.05 down down correct
NTRBW.US Nutriband Inc. Warrant 20240530 0 1.09 1.29 1.01 1.01 3900 1.01 down down correct
NTRS.US Northern Trust Corporation 20240530 0 82.35 83.3 81.77 82.9 2087688 82.1487 up up correct
NTRSO.US Northern Trust Corporation 20240530 0 20.64 20.94 20.585 20.71 18800 20.71 up up correct
NTWK.US NetSol Technologies Inc 20240530 0 2.79 2.79 2.54 2.56 10043 2.56 down down correct
NURO.US NeuroMetrix Inc 20240530 0 3.75 3.87 3.7 3.8 9698 3.8 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240530 0 66.64 68.615 64.73 66.48 319818 66.48 down down correct
NUWE.US Nuwellis Inc 20240530 0 0.271 0.295 0.265 0.2761 897199 0.2761 up up correct
NUZE.US NuZee Inc 20240530 0 1.71 1.71 1.65 1.6828 3360 1.6828 down down correct
NVAX.US Novavax Inc 20240530 0 15 15.66 14.71 15.25 10145110 15.25 up up correct
NVCR.US NovoCure Limited 20240530 0 22.45 22.665 22.02 22.27 1206916 22.27 down down correct
NVDA.US NVIDIA Corporation 20240530 0 1146.5 1158.19 1096.63 1105 487350000 110.4909 down down correct
NVEC.US NVE Corporation 20240530 0 76.06 76.82 75.75 76.57 12371 76.57 up up correct
NVEE.US NV5 Global Inc 20240530 0 91.67 93.49 91.01 92.68 105369 92.68 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240530 0 32.15 32.165 32.045 32.15 560300 32.15
NVFY.US Nova LifeStyle Inc 20240530 0 1.722 1.76 1.52 1.65 30396 1.65 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240530 0 216.35 216.94 211.07 211.64 118714 211.64 down down correct
NVNO.US enVVeno Medical Corp 20240530 0 4.9461 4.9522 4.81 4.82 43422 4.82 down down correct
NVOS.US Novo Integrated Sciences Inc 20240530 0 0.47 0.47 0.44 0.451 11684330 0.451 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240530 0 3.61 4.05 3.61 3.95 3600233 3.95 up up correct
NVVE.US Nuvve Holding Corp 20240530 0 0.63 0.635 0.58 0.62 111900 0.62 down down correct
NVVEW.US Nuvve Holding Corp 20240530 0 0.02 0.0226 0.02 0.021 34403 0.021 up up correct
NWBI.US Northwest Bancshares Inc 20240530 0 10.95 10.98 10.84 10.89 428220 10.89 down down correct
NWE.US NorthWestern Corporation 20240530 0 50.31 50.81 50.234 50.8 222907 50.8 up up correct
NWFL.US Norwood Financial Corp 20240530 0 24.373 25.64 24.373 25.39 5403 25.39 up up correct
NWL.US Newell Brands Inc 20240530 0 7.45 7.565 7.4 7.47 3154310 7.4 up up correct
NWLI.US National Western Life Group Inc 20240530 0 489.73 489.755 489.05 489.52 6325 489.52 down down correct
NWPX.US Northwest Pipe Company 20240530 0 35.08 35.545 34.87 35.31 19727 35.31 up up correct
NWS.US News Corporation 20240530 0 27.51 27.715 27.3 27.68 470439 27.68 up up correct
NWSA.US News Corporation 20240530 0 26.7 26.96 26.52 26.92 1969339 26.92 up up correct
NXPI.US NXP Semiconductors N.V 20240530 0 271.42 274.29 270.225 271.43 1785404 271.43 up up correct
NXST.US Nexstar Media Group Inc 20240530 0 157.25 163.67 156.72 163.46 325962 163.46 up up correct
NXTC.US NextCure Inc 20240530 0 1.63 1.65 1.56 1.58 54306 1.58 down down correct
NXTP.US Nextplay Technologies Inc 20240530 0 0.0023 0.0023 0.0023 0.0023 44 0.0023
NYMT.US New York Mortgage Trust Inc 20240530 0 5.77 5.89 5.7501 5.87 874840 5.87 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240530 0 19.82 19.86 19.8 19.811 5000 19.811 down down correct
NYMTM.US New York Mortgage Trust Inc 20240530 0 23.638 23.74 23.638 23.65 6700 23.65 up up correct
NYMTN.US New York Mortgage Trust Inc 20240530 0 21.4 21.4 21.35 21.4 1700 21.4
NYXH.US Nyxoah SA Ordinary Shares 20240530 0 8.88 9.333 8.8 9.17 241486 9.17 up up correct
OB.US Outbrain Inc 20240530 0 4.76 4.78 4.64 4.73 84005 4.73 down down correct
OBLG.US Oblong Inc 20240530 0 0.2114 0.26 0.208 0.2366 6045538 0.2366 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240530 0 46.96 48.75 46.96 48.75 3500 48.5127 up up correct
OCAX.US OCA Acquisition Corp 20240530 0 11.02 11.3 11.02 11.1 4512 11.1 up up correct
OCAXU.US OCA Acquisition Corp 20240530 0 11.01 11.01 11.01 11.01 100 11.01
OCC.US Optical Cable Corporation 20240530 0 2.77 2.92 2.77 2.8 3568 2.8 up up correct
OCCI.US OFS Credit Company Inc 20240530 0 7.41 7.51 7.32 7.37 83100 7.37 down down correct
OCCIO.US OFS Credit Company Inc 20240530 0 24.07 24.12 24.03 24.04 1200 24.04 down down correct
OCFC.US OceanFirst Financial Corp 20240530 0 14.59 14.77 14.42 14.63 802680 14.63 up up correct
OCFCP.US OceanFirst Financial Corp 20240530 0 24.5 24.5 24.5 24.5 800 24.5
OCG.US Oriental Culture Holding LTD 20240530 0 1.125 1.32 1 1.02 53242 1.02 down down correct
OCGN.US Ocugen Inc 20240530 0 1.63 1.735 1.58 1.59 4640939 1.59 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240530 0 19.47 19.52 19.3355 19.49 793392 19.49 up up correct
OCUL.US Ocular Therapeutix Inc 20240530 0 6 6 5.71 5.8 1422283 5.8 down down correct
OCUP.US Ocuphire Pharma Inc 20240530 0 1.68 1.71 1.67 1.68 67790 1.68
OCX.US OncoCyte Corporation 20240530 0 2.75 2.81 2.6 2.65 8696 2.65 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20240530 0 170.91 174.08 170.57 173.04 1654400 172.7786 up down incorrect
ODP.US The ODP Corporation 20240530 0 37.78 38.735 37.78 38.29 606200 38.29 up down incorrect
OESX.US Orion Energy Systems Inc 20240530 0 0.99 0.99 0.9345 0.9412 20646 0.9412 down up incorrect
OFED.US Oconee Federal Financial Corp 20240530 0 13 13 13 13 100 13
OFIX.US Orthofix Medical Inc 20240530 0 14.59 14.675 14.17 14.22 172333 14.22 down up incorrect
OFLX.US Omega Flex Inc 20240530 0 58.36 61.1 58.02 59.78 43900 59.78 up up correct
OFS.US OFS Capital Corporation 20240530 0 9.7 9.84 9.54 9.66 27948 9.66 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240530 0 22.05 22.05 22.05 22.05 903 22.05
OGI.US OrganiGram Holdings Inc 20240530 0 1.76 1.78 1.71 1.71 657558 1.71 down down correct
OKTA.US Okta Inc 20240530 0 100.94 101.5 87.82 88.81 9808272 88.81 down down correct
OLB.US The OLB Group Inc 20240530 0 3.4 3.5 3.2395 3.42 18451 3.42 up up correct
OLED.US Universal Display Corporation 20240530 0 175.31 176.41 174.37 175.79 373026 175.79 up up correct
OLK.US Olink Holding AB (publ) 20240530 0 24.03 24.12 23.985 24.01 64849 24.01 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240530 0 79.5 81.32 78.805 81.1 868573 81.1 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240530 0 9.71 9.85 9.38 9.62 1327094 9.62 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240530 0 1.55 1.65 1.55 1.62 2467856 1.62 up up correct
OM.US Outset Medical Inc 20240530 0 3.81 3.87 3.495 3.54 673843 3.54 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240530 0 79.47 79.47 78.01 79.07 28511 79.07 down up incorrect
OMCL.US Omnicell Inc 20240530 0 32.24 33.3227 32.005 32.65 297423 32.65 up down incorrect
OMER.US Omeros Corporation 20240530 0 3.31 3.39 3.295 3.32 394157 3.32 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20240530 0 4.73 4.85 4.62 4.71 112160 4.71 down up incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20240530 0 1.98 2.05 1.96 1.96 368894 1.96 down up incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20240530 0 0.355 0.385 0.355 0.364 81242 0.364 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20240530 0 0.35 0.3987 0.3425 0.3501 90646 0.3501 up down incorrect
ON.US ON Semiconductor Corporation 20240530 0 71.05 72.47 70.61 72.11 3570800 72.11 up down incorrect
ONB.US Old National Bancorp 20240530 0 16.64 16.835 16.51 16.76 1253064 16.6181 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20240530 0 9.31 9.31 9.1 9.1 2143 9.1 down up incorrect
ONCY.US Oncolytics Biotech Inc 20240530 0 1.1 1.1 1.07 1.08 82055 1.08 down down correct
ONDS.US Ondas Holdings Inc 20240530 0 0.703 0.7457 0.7025 0.74 57729 0.74 up up correct
ONEW.US OneWater Marine Inc 20240530 0 24.58 25.62 24.58 25.33 66908 25.33 up up correct
ONVO.US Organovo Holdings Inc 20240530 0 0.96 0.99 0.96 0.9777 29815 0.9777 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240530 0 12.84 12.84 12.84 12.84 0 12.84
OPBK.US OP Bancorp 20240530 0 9.3972 9.68 9.3972 9.6 20010 9.6 up up correct
OPCH.US Option Care Health Inc 20240530 0 29.67 30.355 29.62 29.7 901755 29.7 up up correct
OPEN.US Opendoor Technologies Inc 20240530 0 2.08 2.14 2.05 2.11 13726390 2.11 up up correct
OPGN.US OpGen Inc 20240530 0 3.5 3.56 3.3522 3.41 11639 3.41 down down correct
OPHC.US OptimumBank Holdings Inc 20240530 0 4.44 4.5 4.32 4.32 7091 4.32 down down correct
OPI.US Office Properties Income Trust 20240530 0 2.09 2.25 2.0701 2.24 756912 2.24 up up correct
OPINL.US Office Properties Income Trust 20240530 0 10.42 10.68 10.42 10.47 25000 10.47 up up correct
OPK.US OPKO Health Inc 20240530 0 1.37 1.45 1.37 1.41 4395693 1.41 up up correct
OPOF.US Old Point Financial Corporation 20240530 0 15 15 14.87 14.87 1956 14.7289 down down correct
OPRA.US Opera Limited 20240530 0 14.75 14.78 14.13 14.19 476165 14.19 down down correct
OPRT.US Oportun Financial Corporation 20240530 0 3.35 3.5 3.29 3.32 143968 3.32 down down correct
OPRX.US OptimizeRx Corporation 20240530 0 12.28 12.465 11.89 12.1 73761 12.1 down down correct
OPT.US Opthea Limited 20240530 0 2.97 3 2.675 2.83 20022 2.83 down down correct
OPTN.US OptiNose Inc 20240530 0 1.07 1.1 1.055 1.07 425795 1.07
ORGN.US Origin Materials Inc 20240530 0 1.17 1.25 1.13 1.21 2217311 1.21 up up correct
ORGNW.US Origin Materials Inc Warrant 20240530 0 0.059 0.059 0.05 0.0545 39788 0.0545 down down correct
ORGO.US Organogenesis Holdings Inc 20240530 0 2.62 2.765 2.55 2.73 2910560 2.73 up up correct
ORGS.US Orgenesis Inc 20240530 0 0.489 0.52 0.47 0.486 15967 0.486 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240530 0 8.67 8.94 8.46 8.93 457108 8.93 up up correct
ORLY.US O'Reilly Automotive Inc 20240530 0 958.99 975 956.38 963.64 396900 963.64 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20240530 0 2.19 2.28 2.19 2.24 99473 2.24 up up correct
ORRF.US Orrstown Financial Services Inc 20240530 0 26.07 26.07 25.63 25.8 62419 25.8 down down correct
OSBC.US Old Second Bancorp Inc 20240530 0 14.18 14.235 13.845 14.13 283608 14.13 down down correct
OSIS.US OSI Systems Inc 20240530 0 136.08 137.87 135.1799 137.81 68353 137.81 up up correct
OSPN.US OneSpan Inc 20240530 0 12.97 13.23 12.9 13 304297 13 up up correct
OSS.US One Stop Systems Inc 20240530 0 2.32 2.37 2.21 2.22 38108 2.22 down down correct
OSUR.US OraSure Technologies Inc 20240530 0 4.7 4.75 4.63 4.7 578382 4.7
OSW.US OneSpaWorld Holdings Limited 20240530 0 15.05 15.35 14.925 15.26 401131 15.26 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20240530 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240530 0 29.54 29.54 28.83 28.84 662063 28.59 down down correct
OTLK.US Outlook Therapeutics Inc 20240530 0 7.18 7.28 6.99 7.22 233461 7.22 up up correct
OTLY.US Oatly Group AB 20240530 0 1.07 1.09 1.07 1.07 954796 1.07
OTRK.US Ontrak Inc 20240530 0 0.25 0.2699 0.241 0.263 412378 0.263 up up correct
OTRKP.US Ontrak Inc 20240530 0 0.3303 0.3303 0.3303 0.3303 0 0.3303
OTTR.US Otter Tail Corporation 20240530 0 88.69 89.95 88.67 89.95 121063 89.95 up up correct
OUST.US WT 20240530 0 0.06 0.062 0.0546 0.06 35033 0.06
OVBC.US Ohio Valley Banc Corp 20240530 0 23.75 23.86 23.7 23.7 554 23.7 down down correct
OVID.US Ovid Therapeutics Inc 20240530 0 3.03 3.09 3 3.06 165122 3.06 up up correct
OVLY.US Oak Valley Bancorp 20240530 0 24.13 24.27 24.13 24.27 3296 24.27 up up correct
OWSCX.US OWSCX 20240530 0 19.45 19.45 19.45 19.45 0 19.45
OXBR.US Oxbridge Re Holdings Limited 20240530 0 2.28 2.28 2.1 2.17 30216 2.17 down down correct
OXLC.US Oxford Lane Capital Corp 20240530 0 5.38 5.45 5.38 5.41 3843900 5.41 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240530 0 23.821 23.821 23.584 23.73 5100 23.73 down down correct
OXLCM.US Oxford Lane Capital Corp 20240530 0 24.98 24.98 24.97 24.97 2400 24.97 down down correct
OXLCP.US Oxford Lane Capital Corp 20240530 0 23.52 23.583 23.5 23.5 5600 23.5 down down correct
OXSQ.US Oxford Square Capital Corp 20240530 0 3.08 3.09 3.06 3.07 211367 3.07 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240530 0 22.73 22.73 22.73 22.73 100 22.73
OXSQZ.US Oxford Square Capital Corp. 20240530 0 24.34 24.34 24.34 24.34 700 24.34
OZK.US Bank OZK 20240530 0 40.17 42.16 40.1 41.29 3680940 41.29 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20240530 0 15.43 15.8 15.19 15.56 67000 15.56 up down incorrect
PAA.US Plains All American Pipeline L.P 20240530 0 16.75 16.92 16.75 16.91 832946 16.91 up down incorrect
PAAS.US Pan American Silver Corp 20240530 0 21.94 22.55 21.94 22.23 2876762 22.23 up down incorrect
PACB.US Pacific Biosciences of California Inc 20240530 0 1.78 1.96 1.76 1.94 6021134 1.94 up down incorrect
PAGP.US Plains GP Holdings L.P 20240530 0 17.67 17.86 17.66 17.82 993317 17.82 up up correct
PAHC.US Phibro Animal Health Corporation 20240530 0 18.22 18.26 17.71 17.8 82591 17.6765 down down correct
PALI.US Palisade Bio Inc 20240530 0 4.35 4.66 4.3 4.61 15296 4.61 up up correct
PALT.US Paltalk Inc. Common Stock 20240530 0 3.58 3.8 3.58 3.72 38566 3.72 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240530 0 8 8.24 8 8.2 183131 8.2 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240530 0 304 304.35 291.16 293.18 4622251 293.18 down down correct
PASG.US Passage Bio Inc 20240530 0 1.18 1.23 1.15 1.15 26434 1.15 down down correct
PATK.US Patrick Industries Inc 20240530 0 112.33 113.755 111.48 113.61 99357 113.0648 up up correct
PAVM.US PAVmed Inc 20240530 0 1.45 1.46 1.4 1.44 24526 1.44 down down correct
PAX.US Patria Investments Limited 20240530 0 12.84 12.96 12.82 12.83 199979 12.83 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240530 0 5.96 6.08 5.96 6.05 2479875 6.05 up down incorrect
PAYOW.US Payoneer Global Inc. Warrant 20240530 0 0.31 0.31 0.251 0.29 42106 0.29 down up incorrect
PAYS.US PaySign Inc 20240530 0 4.6 4.705 4.58 4.61 111576 4.61 up down incorrect
PAYX.US Paychex Inc 20240530 0 119 119.43 118.13 118.41 1429185 118.41 down up incorrect
PBBK.US PB Bankshares Inc. Common Stock 20240530 0 12.875 12.925 12.83 12.83 29600 12.83 down up incorrect
PBFS.US Pioneer Bancorp Inc 20240530 0 10.05 10.07 9.91 10.07 5288 10.07 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20240530 0 12.6 12.6 12.58 12.6 22037 12.6
PBLA.US Panbela Therapeutics Inc 20240530 0 0.4397 0.4397 0.38 0.3801 34107 0.3801 down down correct
PBPB.US Potbelly Corporation 20240530 0 8.73 8.85 8.691 8.8 217593 8.8 up up correct
PBYI.US Puma Biotechnology Inc 20240530 0 3.96 4.08 3.775 3.81 280908 3.81 down down correct
PCAR.US PACCAR Inc 20240530 0 105.3 106.57 105.25 105.75 1932437 105.75 up up correct
PCB.US PCB Bancorp 20240530 0 15.05 15.18 14.96 15.01 8500 15.01 down down correct
PCH.US PotlatchDeltic Corporation 20240530 0 42.38 42.63 42.225 42.46 398806 42.012 up up correct
PCRX.US Pacira BioSciences Inc 20240530 0 29.48 30.8166 29.37 30.46 606715 30.46 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240530 0 1.73 1.73 1.54 1.58 61540 1.58 down down correct
PCT.US PureCycle Technologies Inc 20240530 0 4.99 5.35 4.96 5.31 1232110 5.31 up up correct
PCTTU.US PureCycle Technologies Inc 20240530 0 7.47 7.47 7.47 7.47 15 7.47
PCTTW.US PureCycle Technologies Inc 20240530 0 1.24 1.24 1.22 1.22 796 1.22 down down correct
PCTY.US Paylocity Holding Corporation 20240530 0 147.83 148.2375 144.7 145.05 547719 145.05 down down correct
PCVX.US Vaxcyte Inc 20240530 0 68.58 70.62 67.975 70.21 827232 70.21 up up correct
PCYO.US Pure Cycle Corporation 20240530 0 9.19 9.28 9.14 9.2 46818 9.2 up up correct
PDCO.US Patterson Companies Inc 20240530 0 24.13 24.38 24.07 24.21 490654 24.21 up up correct
PDD.US Pinduoduo Inc 20240530 0 151.21 155.5 150.5 152.03 9514500 152.03 up up correct
PDEX.US Pro 20240530 0 19.24 19.99 19.24 19.6 10215 19.6 up up correct
PDFS.US PDF Solutions Inc 20240530 0 36 36.39 35.915 35.99 147236 35.99 down down correct
PDLB.US PDL Community Bancorp 20240530 0 9.17 9.19 9.085 9.12 32387 9.12 down down correct
PDSB.US PDS Biotechnology Corporation 20240530 0 3.01 3.045 2.9 2.95 424158 2.95 down down correct
PDSKX.US PDSKX 20240530 0 25.47 25.47 25.47 25.47 0 25.47
PDSRX.US PDSRX 20240530 0 25.35 25.35 25.35 25.35 0 25.35
PDSYX.US PDSYX 20240530 0 25.74 25.74 25.74 25.74 0 25.74
PEB.US PH 20240530 0 18.46 18.46 18.46 18.46 104 18.46
PEBK.US Peoples Bancorp of North Carolina Inc 20240530 0 29.75 29.86 29.71 29.71 11677 29.5235 down down correct
PEBO.US Peoples Bancorp Inc 20240530 0 28.78 29.06 28.59 28.94 67738 28.94 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240530 0 31.2 31.53 30.96 31.49 559924 31.49 up up correct
PEGA.US Pegasystems Inc 20240530 0 59.05 59.05 56.85 57.19 514988 57.19 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240530 0 8.35 8.35 8.35 8.35 0 8.35
PENN.US Penn National Gaming Inc 20240530 0 15.16 15.26 14.46 14.63 4832539 14.63 down down correct
PEP.US PepsiCo Inc 20240530 0 171.35 171.71 170.4 170.48 3903880 169.1463 down down correct
PERI.US Perion Network Ltd 20240530 0 12.31 12.57 12.25 12.34 475144 12.34 up up correct
PESI.US Perma 20240530 0 10.36 10.6587 10.34 10.54 69557 10.54 up up correct
PETQ.US PetIQ Inc 20240530 0 20.11 21.23 19.95 20.57 456926 20.57 up up correct
PETS.US PetMed Express Inc 20240530 0 4.14 4.25 4.05 4.05 284463 4.05 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240530 0 0.644 0.71 0.6205 0.6205 18013 0.6205 down down correct
PETZ.US TDH Holdings Inc 20240530 0 1.12 1.1799 1.1 1.14 7059 1.14 up up correct
PFALX.US PFALX 20240530 0 6.93 6.93 6.93 6.93 0 6.93
PFBC.US Preferred Bank 20240530 0 74.6 75.72 74.3 75.55 54347 75.55 up up correct
PFC.US Premier Financial Corp 20240530 0 19.58 19.73 19.435 19.6 89492 19.6 up down incorrect
PFFLX.US PFFLX 20240530 0 6.93 6.93 6.93 6.93 0 6.93
PFG.US Principal Financial Group Inc 20240530 0 80.5 81.51 80.43 81.24 640179 80.5369 up down incorrect
PFIE.US Profire Energy Inc 20240530 0 1.57 1.63 1.55 1.57 237054 1.57
PFIS.US Peoples Financial Services Corp 20240530 0 38.44 39.705 38.44 39.27 7804 38.86 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240530 0 6.93 6.93 6.93 6.93 0 6.93
PFLT.US PennantPark Floating Rate Capital Ltd 20240530 0 11.25 11.35 11.22 11.29 333555 11.29 up down incorrect
PFMT.US Performant Financial Corporation 20240530 0 3.09 3.125 3.05 3.12 74834 3.12 up up correct
PFTA.US Portage Fintech Acquisition Corp 20240530 0 10.8 10.82 10.8 10.8 5405 10.8
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240530 0 10.73 10.73 10.73 10.73 898 10.73
PFX.US Phenixfin Corporation 20240530 0 44.32 44.535 44.32 44.535 695 44.535 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240530 0 22.173 22.173 22.173 22.173 100 22.173
PGC.US Peapack 20240530 0 21.07 21.72 20.92 21.39 171442 21.39 up up correct
PGEN.US Precigen Inc 20240530 0 1.31 1.36 1.3 1.33 465650 1.33 up up correct
PGNY.US Progyny Inc 20240530 0 26.5 26.72 26.09 26.62 834098 26.62 up up correct
PHAR.US Pharming Group NV 20240530 0 8.7946 9.4175 8.79 8.93 2176 8.93 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20240530 0 10.14 10.5866 10.13 10.19 427854 10.19 up up correct
PHIO.US Phio Pharmaceuticals Corp 20240530 0 0.75 0.78 0.73 0.7521 15970 0.7521 up up correct
PHUN.US Phunware Inc 20240530 0 6.94 7.11 6.82 6.89 190500 6.89 down down correct
PHVS.US Pharvaris N.V 20240530 0 19.37 19.66 18.85 18.9 19391 18.9 down down correct
PI.US Impinj Inc 20240530 0 161.85 165.735 161.16 163.38 333752 163.38 up up correct
PIIVX.US PIIVX 20240530 0 40.26 40.26 40.26 40.26 0 40.26
PINC.US Premier Inc 20240530 0 18.86 19.155 18.76 18.94 1398922 18.73 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20240530 0 9.6522 9.88 9.6522 9.7875 2340 9.7875 up up correct
PIXY.US ShiftPixy Inc 20240530 0 1.64 1.7199 1.6 1.62 83091 1.62 down down correct
PKBK.US Parke Bancorp Inc 20240530 0 15.84 16.08 15.8 16.01 22754 16.01 up up correct
PKOH.US Park 20240530 0 25.88 26.195 25.54 26.01 32210 26.01 up up correct
PLAB.US Photronics Inc 20240530 0 26.86 27.71 26.733 27.11 402574 27.11 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20240530 0 48.27 48.64 47.5 48.63 1199875 48.63 up up correct
PLBC.US Plumas Bancorp 20240530 0 34.78 34.78 34.78 34.78 2500 34.78
PLBY.US PLBY Group Inc 20240530 0 0.8915 0.9099 0.8705 0.9 138118 0.9 up up correct
PLCE.US The Children's Place Inc 20240530 0 12.91 13.45 12.28 12.35 531703 12.35 down down correct
PLL.US Piedmont Lithium Inc 20240530 0 13.42 13.865 13.4 13.63 270977 13.63 up up correct
PLMI.US Plum Acquisition Corp. I 20240530 0 10.8872 11.5 10.8872 11.2 26866 11.2 up up correct
PLMIU.US Plum Acquisition Corp. I 20240530 0 10.75 10.75 10.75 10.75 0 10.75
PLMIW.US Plum Acquisition Corp. I 20240530 0 0.1066 0.14 0.0852 0.1 59779 0.1 down down correct
PLMR.US Palomar Holdings Inc 20240530 0 84.16 86.24 83.5 85 110689 85 up up correct
PLPC.US Preformed Line Products Company 20240530 0 130.9163 132.62 130.9163 131.84 11384 131.84 up up correct
PLRX.US Pliant Therapeutics Inc 20240530 0 12.75 12.85 12 12.17 440437 12.17 down down correct
PLSE.US Pulse Biosciences Inc 20240530 0 12.54 12.6 11.32 12.05 486848 12.05 down down correct
PLTK.US Playtika Holding Corp 20240530 0 8.66 8.805 8.54 8.76 983499 8.76 up up correct
PLUG.US Plug Power Inc 20240530 0 3.26 3.32 3.115 3.3 30826160 3.3 up up correct
PLUS.US ePlus inc 20240530 0 74.4 75.02 73.275 73.96 140926 73.96 down down correct
PLXS.US Plexus Corp 20240530 0 110.8 111.91 108.5629 110.49 121322 110.49 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240530 0 8.35 8.47 8.32 8.44 613495 8.44 up up correct
PMAAX.US PMAAX 20240530 0 10.16 10.16 10.16 10.16 0 10.16
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240530 0 1.99 2.06 1.89 2.02 14115 2.02 up up correct
PMD.US Psychemedics Corporation 20240530 0 2.53 2.57 2.47 2.5 4223 2.5 down down correct
PMFLX.US PMFLX 20240530 0 10.16 10.16 10.16 10.16 0 10.16
PMGM.US Priveterra Acquisition Corp 20240530 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240530 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240530 0 19.49 19.5858 19.33 19.47 63041 19.0481 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20240530 0 28.13 28.415 27.65 27.88 21726 27.88 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240530 0 1.83 1.83 1.72 1.79 321896 1.79 down down correct
PNBK.US Patriot National Bancorp Inc 20240530 0 2.15 2.1667 1.985 2 12689 2 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240530 0 77.53 78.5 76.935 78.24 282433 78.24 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240530 0 23.37 23.77 23.004 23.5 12500 23.5 up up correct
PNNT.US PennantPark Investment Corporation 20240530 0 7.39 7.435 7.37 7.42 204901 7.42 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240530 0 107.23 109.49 107.23 109.49 858 109.49 up up correct
PNTG.US The Pennant Group Inc 20240530 0 23.19 23.64 22.94 23.29 157508 23.29 up up correct
POAI.US Predictive Oncology Inc 20240530 0 1.8 1.88 1.67 1.76 577647 1.76 down down correct
PODD.US Insulet Corporation 20240530 0 173.74 179.9799 172.97 175.95 945611 175.95 up up correct
POLA.US Polar Power Inc 20240530 0 0.466 0.475 0.44 0.446 26957 0.446 down down correct
POOL.US Pool Corporation 20240530 0 351.69 359.32 351.55 356.13 504203 356.13 up up correct
POWI.US Power Integrations Inc 20240530 0 75.86 76.47 75.16 75.63 210412 75.43 down down correct
POWL.US Powell Industries Inc 20240530 0 206.4 209.13 202.02 205.95 276222 205.95 down down correct
POWW.US AMMO Inc 20240530 0 2.44 2.56 2.43 2.54 784907 2.54 up up correct
POWWP.US AMMO Inc 20240530 0 26.8 26.8 26.775 26.775 1000 26.216 down down correct
PPBI.US Pacific Premier Bancorp Inc 20240530 0 21.73 22.33 21.46 21.88 490721 21.88 up up correct
PPBT.US Purple Biotech Ltd 20240530 0 0.7996 0.862 0.78 0.8546 97841 0.8546 up up correct
PPC.US Pilgrim's Pride Corporation 20240530 0 36.41 36.489 35.73 35.78 655327 35.78 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240530 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240530 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240530 0 8.94 9.2097 8.91 8.975 11406 8.975 up up correct
PPSI.US Pioneer Power Solutions Inc 20240530 0 4.24 4.24 4.03 4.03 39519 4.03 down down correct
PPTA.US Midas Gold Corp. 20240530 0 6.22 6.48 6.2 6.34 152831 6.34 up up correct
PRAA.US PRA Group Inc 20240530 0 21.93 22.09 21.63 21.8 180712 21.8 down down correct
PRAX.US Praxis Precision Medicines Inc 20240530 0 46.51 47.44 45.12 45.48 157066 45.48 down down correct
PRCH.US Porch Group Inc 20240530 0 2.05 2.12 2.01 2.05 1238749 2.05
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240530 0 64.63 65.915 64.11 64.22 406461 64.22 down down correct
PRDEX.US PREDEX Funds 20240530 0 23.83 23.83 23.83 23.83 0 23.5768
PRDO.US Perdoceo Education Corporation 20240530 0 22.98 23.07 22.69 22.86 403275 22.75 down down correct
PRFT.US Perficient Inc 20240530 0 73.81 73.93 73.76 73.88 372926 73.88 up up correct
PRFX.US PainReform Ltd 20240530 0 0.718 0.7496 0.71 0.71 8474 0.71 down down correct
PRGS.US Progress Software Corporation 20240530 0 49.65 49.78 49.12 49.5 339026 49.329 down down correct
PRIM.US Primoris Services Corporation 20240530 0 54.68 56.19 54.43 56.05 536914 56.05 up up correct
PRIVX.US Sharespost 100 Fund 20240530 0 39.58 39.58 39.58 39.58 0 39.58
PRLD.US Prelude Therapeutics Incorporated 20240530 0 3.37 4.1299 3.37 3.87 68418 3.87 up up correct
PRLVX.US PRLVX 20240530 0 38.93 38.93 38.93 38.93 0 38.93
PROC.US Procaps Group S.A. Ordinary Shares 20240530 0 2.81 2.85 2.61 2.62 15600 2.62 down down correct
PROF.US Profound Medical Corp 20240530 0 7.33 7.55 7.33 7.5 9793 7.5 up up correct
PROV.US Provident Financial Holdings Inc 20240530 0 12.71 12.71 12.71 12.71 711 12.71
PRPH.US ProPhase Labs Inc 20240530 0 5.09 5.2 4.86 4.94 84329 4.94 down down correct
PRPL.US Purple Innovation Inc 20240530 0 1.23 1.27 1.2101 1.24 317409 1.24 up up correct
PRPO.US Precipio Inc 20240530 0 5.98 5.98 5.78 5.97 959 5.97 down down correct
PRQR.US ProQR Therapeutics N.V 20240530 0 1.83 1.93 1.83 1.83 162934 1.83
PRTA.US Prothena Corporation plc 20240530 0 19.94 20.295 19.55 20.21 575979 20.21 up up correct
PRTC.US PureTech Health plc 20240530 0 30.17 30.17 30.17 30.17 800 30.17
PRTG.US Portage Biotech Inc 20240530 0 0.265 0.2838 0.25 0.257 122716 0.257 down down correct
PRTH.US Priority Technology Holdings Inc 20240530 0 5.07 5.07 4.3501 4.43 97719 4.43 down down correct
PRTS.US CarParts.com Inc 20240530 0 1.08 1.12 1.06 1.11 502197 1.11 up up correct
PRVA.US Privia Health Group Inc 20240530 0 16.74 17.485 16.54 17.26 952005 17.26 up up correct
PSA.US PQ 20240530 0 17.19 17.31 17.13 17.27 9575 17.27 up up correct
PSEC.US Prospect Capital Corporation 20240530 0 5.55 5.6 5.54 5.59 959837 5.59 up up correct
PSHG.US Performance Shipping Inc 20240530 0 2.36 2.44 2.29 2.38 152000 2.38 up up correct
PSMT.US PriceSmart Inc 20240530 0 82.61 83.265 81.77 83.12 92440 83.12 up up correct
PSNL.US Personalis Inc 20240530 0 1.28 1.38 1.28 1.31 122785 1.31 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240530 0 18.21 18.21 18.21 18.21 0 18.21
PSTV.US Plus Therapeutics Inc 20240530 0 2.13 2.176 2.0502 2.15 18244 2.15 up up correct
PSTX.US Poseida Therapeutics Inc 20240530 0 2.87 2.96 2.835 2.9 188483 2.9 up up correct
PT.US Pintec Technology Holdings Limited 20240530 0 1.13 1.14 1.1 1.12 120878 1.12 down down correct
PTC.US PTC Inc 20240530 0 176.43 176.72 173.01 173.86 766328 173.86 down down correct
PTCT.US PTC Therapeutics Inc 20240530 0 35.41 36.59 35.03 35.81 983239 35.81 up up correct
PTDEX.US PREDEX 20240530 0 23.92 23.92 23.92 23.92 0 23.6658
PTEN.US Patterson 20240530 0 10.52 10.67 10.52 10.58 4520103 10.5032 up up correct
PTGX.US Protagonist Therapeutics Inc 20240530 0 28.16 28.41 27 27.71 531060 27.71 down down correct
PTIX.US Protagenic Therapeutics Inc 20240530 0 1.41 1.5 1.285 1.41 6923 1.41
PTIXW.US Protagenic Therapeutics Inc 20240530 0 0.026 0.026 0.026 0.026 300 0.026
PTLO.US Portillo's Inc. Class A Common Stock 20240530 0 9.91 10.07 9.86 9.99 950261 9.99 up up correct
PTMN.US Portman Ridge Finance Corporation 20240530 0 19.56 19.96 19.38 19.83 37199 19.83 up up correct
PTON.US Peloton Interactive Inc 20240530 0 3.15 3.48 3.145 3.47 26107270 3.47 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20240530 0 0.6261 0.6395 0.5611 0.5854 141712 0.5854 down up incorrect
PTSI.US P.A.M. Transportation Services Inc 20240530 0 16.8 17.06 16.69 16.71 25944 16.71 down up incorrect
PTVE.US Pactiv Evergreen Inc 20240530 0 12.37 12.49 12.1197 12.13 234860 12.03 down up incorrect
PUBM.US PubMatic Inc 20240530 0 23.62 23.69 23.09 23.28 294871 23.28 down up incorrect
PUCK.US Goal Acquisitions Corp 20240530 0 10.4 10.6 10.4 10.6 2200 10.6 up down incorrect
PUCKU.US Goal Acquisitions Corp 20240530 0 10.45 10.45 10.45 10.45 0 10.45
PULM.US Pulmatrix Inc 20240530 0 1.9 1.9 1.84 1.84 4559 1.84 down up incorrect
PVBC.US Provident Bancorp Inc 20240530 0 9.29 9.405 9.09 9.22 39442 9.22 down up incorrect
PWDEX.US PREDEX 20240530 0 23.92 23.92 23.92 23.92 0 23.6657
PWFL.US PowerFleet Inc 20240530 0 5.43 5.49 5.34 5.43 492205 5.43
PWOD.US Penns Woods Bancorp Inc 20240530 0 19.38 19.675 19.18 19.56 23808 19.56 up down incorrect
PWP.US Perella Weinberg Partners 20240530 0 15.54 15.68 15.245 15.41 394900 15.41 down up incorrect
PXLW.US Pixelworks Inc 20240530 0 0.99 1.05 0.99 1.02 347779 1.02 up up correct
PXS.US Pyxis Tankers Inc 20240530 0 5.07 5.18 5.07 5.17 11582 5.17 up up correct
PXSAP.US Pyxis Tankers Inc 20240530 0 24.7 24.98 24.7 24.885 7700 24.885 up up correct
PXSAW.US Pyxis Tankers Inc 20240530 0 1.09 1.12 1.0262 1.12 19515 1.12 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20240530 0 12.74 12.89 12.41 12.51 822273 12.51 down down correct
PYPD.US PolyPid Ltd 20240530 0 4.1 4.67 4 4.5 5100 4.5 up up correct
PYPL.US PayPal Holdings Inc 20240530 0 62.77 63.34 62.13 62.51 11874700 62.51 down down correct
PYXS.US Pyxis Oncology Inc. 20240530 0 3.82 3.835 3.58 3.72 264016 3.72 down down correct
PZZA.US Papa John's International Inc 20240530 0 47.94 48.02 46.25 46.55 769140 46.55 down down correct
QCOM.US QUALCOMM Incorporated 20240530 0 208 209.37 203.8221 204.8 12263870 204.8 down down correct
QCRH.US QCR Holdings Inc 20240530 0 55.9 56.74 55.89 56.29 22916 56.29 up up correct
QDEL.US Quidel Corporation 20240530 0 43.74 44.8 43.74 44.2 701453 44.2 up up correct
QFIN.US 360 DigiTech Inc 20240530 0 19.61 20.04 19.43 19.63 2004827 19.63 up up correct
QH.US Quhuo Limited 20240530 0 0.55 0.57 0.527 0.545 263200 0.545 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240530 0 3.32 3.44 3.32 3.43 137513 3.43 up up correct
QIWI.US QIWI plc 20240530 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240530 0 0.276 0.285 0.2728 0.2732 69962 0.2732 down down correct
QLI.US Qilian International Holding Group Limited 20240530 0 0.84 0.847 0.7603 0.798 8393 0.798 down down correct
QLYS.US Qualys Inc 20240530 0 141 141 138.49 139.5 419230 139.5 down down correct
QMCO.US Quantum Corporation 20240530 0 0.461 0.49 0.45 0.456 106449 0.456 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240530 0 0.7182 0.7352 0.7 0.701 26658 0.701 down down correct
QNST.US QuinStreet Inc 20240530 0 18.24 18.24 17.6 17.65 271766 17.65 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240530 0 23.91 24.02 23.82 23.87 85900 23.87 down down correct
QRHC.US Quest Resource Holding Corporation 20240530 0 9.08 9.16 8.97 9.08 48420 9.08
QRTEA.US Qurate Retail Inc 20240530 0 0.7436 0.7584 0.71 0.71 2099596 0.71 down down correct
QRTEB.US Qurate Retail Inc 20240530 0 3.99 3.99 3.91 3.91 5842 3.91 down down correct
QRTEP.US Qurate Retail Inc 20240530 0 50.44 50.5 49.83 50.1 71800 48.1 down down correct
QRVO.US Qorvo Inc 20240530 0 96.57 97.33 96 97.09 916800 97.09 up up correct
QSI.US Quantum 20240530 0 1.56 1.605 1.55 1.56 474750 1.56
QSIAW.US Quantum 20240530 0 0.18 0.1803 0.18 0.1803 564 0.1803 up up correct
QTRX.US Quanterix Corporation 20240530 0 16.22 16.53 15.98 16.32 325303 16.32 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20240530 0 0.705 0.7292 0.7 0.72 411166 0.72 up up correct
QUIK.US QuickLogic Corporation 20240530 0 13.5 13.56 12.83 12.96 176304 12.96 down down correct
QURE.US uniQure N.V 20240530 0 4.65 4.8201 4.64 4.68 501712 4.68 up up correct
RAIL.US FreightCar America Inc 20240530 0 3.8 3.89 3.8 3.8 26765 3.8
RAND.US Rand Capital Corporation 20240530 0 15.52 17.05 15.51 15.52 11365 15.23
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240530 0 5 5.24 4.9501 5.12 68580 5.12 up up correct
RAPT.US RAPT Therapeutics Inc 20240530 0 3.95 4.23 3.92 4.05 583549 4.05 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20240530 0 38.37 38.92 37.82 38.65 666156 38.65 up up correct
RAVE.US RAVE Restaurant Group Inc 20240530 0 1.88 1.93 1.85 1.88 10602 1.88
RBB.US RBB Bancorp 20240530 0 18.5 18.7199 18.4 18.52 22288 18.52 up up correct
RBBN.US Ribbon Communications Inc 20240530 0 3.15 3.22 3.14 3.16 202214 3.16 up up correct
RBCAA.US Republic Bancorp Inc 20240530 0 50.26 50.69 49.625 50.46 25277 50.46 up up correct
RBCN.US Rubicon Technology Inc 20240530 0 0.73 0.73 0.73 0.73 0 0.73
RBKB.US Rhinebeck Bancorp Inc 20240530 0 7.855 8.1 7.855 7.9 1696 7.9 up up correct
RCAT.US Red Cat Holdings Inc 20240530 0 0.99 1.05 0.99 1.01 194086 1.01 up up correct
RCEL.US AVITA Medical Inc 20240530 0 9.21 9.81 8.39 9.3 480395 9.3 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240530 0 9.89 9.89 9.89 9.89 0 9.89
RCICX.US Resource Credit Income Fund Class C 20240530 0 9.99 9.99 9.99 9.99 0 9.99
RCIIX.US Resource Credit Income Fund Class I Shar 20240530 0 9.91 9.91 9.91 9.91 0 9.91
RCILX.US RCILX 20240530 0 9.88 9.88 9.88 9.88 0 9.88
RCIWX.US Resource Credit Income Fund Class W Shar 20240530 0 9.88 9.88 9.88 9.88 0 9.88
RCKT.US Rocket Pharmaceuticals Inc 20240530 0 20.97 21.46 20.69 21.45 683734 21.45 up up correct
RCKY.US Rocky Brands Inc 20240530 0 35.86 37.3399 35.86 37.2 116372 37.0521 up up correct
RCM.US R1 RCM Inc 20240530 0 12.98 13.02 12.83 12.99 1870826 12.99 up up correct
RCMT.US RCM Technologies Inc 20240530 0 20.04 20.17 19.625 19.65 43692 19.65 down down correct
RCON.US Recon Technology Ltd 20240530 0 1.46 1.5 1.46 1.49 4666 1.49 up down incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20240530 0 1.66 1.84 1.61 1.7437 6451 1.7437 up down incorrect
RDCM.US RADCOM Ltd 20240530 0 9.1 9.175 9.05 9.05 30360 9.05 down up incorrect
RDFN.US Redfin Corporation 20240530 0 6.02 6.22 5.97 6.09 2790731 6.09 up down incorrect
RDHL.US RedHill Biopharma Ltd 20240530 0 0.446 0.46 0.446 0.4583 114348 0.4583 up down incorrect
RDI.US Reading International Inc 20240530 0 1.64 1.7 1.57 1.58 3504 1.58 down up incorrect
RDIB.US Reading International Inc 20240530 0 15 16.2 14.51 15.41 3427 15.41 up down incorrect
RDNT.US RadNet Inc 20240530 0 59.57 60.21 58.86 58.87 449216 58.87 down up incorrect
RDUS.US Radius Health Inc 20240530 0 16.99 17.4 16.99 17.14 170332 17.14 up down incorrect
RDVT.US Red Violet Inc 20240530 0 20.65 20.84 20.54 20.8 45749 20.8 up down incorrect
RDWR.US Radware Ltd 20240530 0 19.97 20.32 19.97 20.18 241729 20.18 up down incorrect
REAL.US The RealReal Inc 20240530 0 4.24 4.475 4.24 4.335 1869531 4.335 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20240530 0 4.65 4.86 4.65 4.81 617199 4.81 up down incorrect
REE.US REE Automotive Ltd. 20240530 0 5 5.005 4.265 4.39 41300 4.39 down down correct
REED.US Reed's Inc 20240530 0 1.52 1.52 1.45 1.45 300 1.45 down down correct
REFR.US Research Frontiers Incorporated 20240530 0 2.16 2.18 2.1 2.13 36451 2.13 down down correct
REG.US Regency Centers Corporation 20240530 0 59.41 60.17 59.22 60.09 932128 60.09 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240530 0 965.58 971.86 952.3 969.91 444000 969.91 up up correct
REKR.US Rekor Systems Inc 20240530 0 1.71 1.725 1.58 1.7 1265418 1.7 down down correct
RELI.US Reliance Global Group Inc 20240530 0 0.241 0.27 0.24 0.2581 641362 0.2581 up up correct
RELIW.US Reliance Global Group Inc 20240530 0 0.0672 0.075 0.0672 0.075 8293 0.075 up up correct
RELL.US Richardson Electronics Ltd 20240530 0 11.4 11.54 11.27 11.48 59985 11.48 up up correct
RELY.US Remitly Global Inc. Common Stock 20240530 0 13.34 13.39 13.02 13.06 1807117 13.06 down down correct
REPL.US Replimune Group Inc 20240530 0 5.06 5.18 4.95 5.1 1113513 5.1 up down incorrect
RETO.US ReTo Eco 20240530 0 1.88 1.88 1.66 1.71 13844 1.71 down up incorrect
REYN.US Reynolds Consumer Products Inc 20240530 0 27.54 27.87 27.51 27.87 510030 27.87 up down incorrect
RFIL.US RF Industries Ltd 20240530 0 3.17 3.2 3.1661 3.17 2071 3.17
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240530 0 4.7 4.7 4.7 4.7 122 4.7
RGCO.US RGC Resources Inc 20240530 0 20.57 20.625 20.4 20.62 5814 20.62 up down incorrect
RGEN.US Repligen Corporation 20240530 0 149.99 150.65 147 148.18 702454 148.18 down up incorrect
RGLD.US Royal Gold Inc 20240530 0 128.64 130.26 127.24 127.82 278485 127.82 down up incorrect
RGLS.US Regulus Therapeutics Inc 20240530 0 2.1 2.28 2.09 2.26 351315 2.26 up down incorrect
RGNX.US REGENXBIO Inc 20240530 0 14.21 14.5 14.09 14.35 582425 14.35 up down incorrect
RGP.US Resources Connection Inc 20240530 0 11.02 11.22 11 11.16 276351 11.16 up up correct
RIBT.US RiceBran Technologies 20240530 0 0.15 0.16 0.15 0.16 2300 0.16 up up correct
RICK.US RCI Hospitality Holdings Inc 20240530 0 45.8 46.241 41.79 43.01 611364 43.01 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240530 0 0.9288 0.956 0.9 0.9365 446604 0.9365 up up correct
RILY.US B. Riley Financial Inc 20240530 0 26.35 26.74 24.55 24.81 1083977 24.81 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240530 0 21.48 21.67 21.121 21.17 5500 21.17 down down correct
RILYM.US RILYM 20240530 0 24.403 24.42 24.21 24.3 11400 24.3 down down correct
RILYN.US B. Riley Financial Inc 20240530 0 20.4 20.495 19.85 19.85 34300 19.85 down down correct
RILYP.US B. Riley Financial Inc 20240530 0 19.569 19.669 19.5 19.6 8600 19.6 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240530 0 18.08 18.13 17.32 17.32 7900 17.32 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240530 0 16.48 16.65 16.26 16.32 59800 16.32 down down correct
RIOT.US Riot Blockchain Inc 20240530 0 10.1 10.67 9.97 10.05 23448539 10.05 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240530 0 10.3 11.2286 10.255 10.97 49178441 10.97 up up correct
RKDA.US Arcadia Biosciences Inc 20240530 0 3.08 3.09 2.93 3.0664 6826 3.0664 down down correct
RKLB.US Rocket Lab USA Inc. 20240530 0 4.28 4.38 4.1715 4.33 5056701 4.33 up up correct
RLAY.US Relay Therapeutics Inc 20240530 0 6.25 6.37 6.18 6.3 933464 6.3 up up correct
RLMD.US Relmada Therapeutics Inc 20240530 0 2.91 3.16 2.91 3.04 129478 3.04 up up correct
RLYB.US Rallybio Corporation Common Stock 20240530 0 1.48 1.66 1.48 1.59 323353 1.59 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240530 0 10.88 11.7399 10.88 11.02 15503 11.02 up up correct
RMBL.US RumbleON Inc 20240530 0 5.63 5.75 5.45 5.64 78841 5.64 up up correct
RMBS.US Rambus Inc 20240530 0 55.04 55.875 54.61 55.2 1451847 55.2 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240530 0 2.91 2.989 2.88 2.88 7181 2.88 down down correct
RMGC.US RMG Acquisition Corp. III 20240530 0 9.75 9.75 9.75 9.75 0 9.75
RMGCU.US RMG Acquisition Corp. III 20240530 0 9.4 9.4 9.4 9.4 0 9.4
RMNI.US Rimini Street Inc 20240530 0 2.51 2.61 2.4522 2.6 207215 2.6 up up correct
RMR.US The RMR Group Inc 20240530 0 23.02 23.64 23.005 23.31 82967 23.31 up up correct
RMTI.US Rockwell Medical Inc 20240530 0 1.79 1.82 1.74 1.77 115057 1.77 down down correct
RNA.US Avidity Biosciences Inc 20240530 0 27.19 27.6 26.61 27.06 765979 27.06 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240530 0 1.51 1.7 1.48 1.64 728769 1.64 up up correct
RNLX.US Renalytix Plc 20240530 0 0.4149 0.4149 0.3497 0.3601 552234 0.3601 down down correct
RNST.US Renasant Corporation 20240530 0 29.61 29.89 29.34 29.8 119401 29.8 up up correct
RNW.US Renew Energy Global PLC 20240530 0 5.94 6.08 5.89 6.04 546546 6.04 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240530 0 0.485 0.49 0.485 0.485 600 0.485
RNXT.US RenovoRx Inc. Common Stock 20240530 0 1.19 1.3 1.16 1.17 24151 1.17 down down correct
ROAD.US Construction Partners Inc 20240530 0 59.84 60.285 59.5 59.87 212118 59.87 up up correct
ROCK.US Gibraltar Industries Inc 20240530 0 73.5 73.99 72.68 73.65 122628 73.65 up up correct
ROIC.US Retail Opportunity Investments Corp 20240530 0 12.07 12.25 12.07 12.18 872076 12.18 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240530 0 11.19 11.19 10.255 10.39 10942780 10.39 down down correct
ROKU.US Roku Inc 20240530 0 56.78 57.96 56.1 57.32 2498131 57.32 up up correct
ROOT.US Root Inc 20240530 0 53.36 54.3 51.2385 52.19 177565 52.19 down down correct
ROST.US Ross Stores Inc 20240530 0 140.2 143.92 139.37 139.84 3181275 139.84 down down correct
RPAY.US Repay Holdings Corporation 20240530 0 9.89 9.925 9.68 9.7 260155 9.7 down down correct
RPD.US Rapid7 Inc 20240530 0 37.77 37.77 35.68 36.02 1167227 36.02 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240530 0 1.7 1.74 1.66 1.72 50715 1.72 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240530 0 0.82 0.8295 0.8103 0.8103 10523 0.8103 down down correct
RPRX.US Royalty Pharma plc 20240530 0 26.4 26.485 26.105 26.39 4424355 26.39 down down correct
RPTX.US Repare Therapeutics Inc 20240530 0 3.23 3.4 3.2 3.35 146001 3.35 up up correct
RRBI.US Red River Bancshares Inc 20240530 0 45.27 46 45.27 45.89 5300 45.7993 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240530 0 8 8.6 7.34 7.73 2172276 7.73 down down correct
RRR.US Red Rock Resorts Inc 20240530 0 49 49.81 48.27 49.75 924448 49.75 up up correct
RSLS.US ReShape Lifesciences Inc 20240530 0 0.26 0.2653 0.224 0.2501 12278933 0.2501 down down correct
RSSS.US Research Solutions Inc 20240530 0 2.63 2.8 2.63 2.64 43686 2.64 up up correct
RSVR.US Reservoir Media Inc 20240530 0 9 9 8.18 8.27 46532 8.27 down down correct
RSVRW.US Reservoir Media Management Inc 20240530 0 1 1.27 1 1.2 10300 1.2 up up correct
RUN.US Sunrun Inc 20240530 0 13.52 14.74 13.505 14.5 15810050 14.5 up up correct
RUSHA.US Rush Enterprises Inc 20240530 0 43.74 44.915 43.43 44.76 257296 44.76 up up correct
RUSHB.US Rush Enterprises Inc 20240530 0 41.17 42.77 41.17 42.5 9177 42.5 up up correct
RVMD.US Revolution Medicines Inc 20240530 0 37.92 38.7 37.84 38.17 849719 38.17 up down incorrect
RVNC.US Revance Therapeutics Inc 20240530 0 2.84 2.94 2.77 2.89 1820541 2.89 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240530 0 1.34 1.38 1.34 1.37 171084 1.37 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240530 0 0.2555 0.3134 0.23 0.23 32845 0.23 down up incorrect
RVSB.US Riverview Bancorp Inc 20240530 0 3.82 3.89 3.73 3.81 19256 3.81 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20240530 0 11.72 11.845 11.695 11.81 251300 11.81 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20240530 0 8.72 8.92 8.6 8.87 3384268 8.87 up down incorrect
RXST.US RxSight Inc. Common Stock 20240530 0 60.5 61.1 59.05 59.52 273323 59.52 down up incorrect
RXT.US Rackspace Technology Inc 20240530 0 1.85 1.89 1.83 1.86 418323 1.86 up down incorrect
RYAAY.US Ryanair Holdings plc 20240530 0 120.29 120.87 119.27 120.29 638431 120.29
RYTM.US Rhythm Pharmaceuticals Inc 20240530 0 35.8 37.02 35.3496 36.68 381936 36.68 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20240530 0 25.21 25.34 25.11 25.202 15900 24.843 down up incorrect
RZLT.US Rezolute Inc 20240530 0 4.16 4.4 3.94 4.15 1230032 4.15 down up incorrect
SABR.US Sabre Corporation 20240530 0 2.98 3.13 2.97 3.045 2362677 3.045 up down incorrect
SABS.US SAB Biotherapeutics Inc 20240530 0 2.7921 2.8186 2.64 2.64 10170 2.64 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20240530 0 0.036 0.036 0.025 0.025 10334 0.025 down up incorrect
SAFT.US Safety Insurance Group Inc 20240530 0 77.06 77.36 76.614 76.88 36414 75.9855 down down correct
SAGE.US Sage Therapeutics Inc 20240530 0 10.97 11.545 10.9405 11.5 1040275 11.5 up up correct
SAIA.US Saia Inc 20240530 0 396.63 409.95 396.25 403.74 374559 403.74 up up correct
SALM.US Salem Media Group Inc 20240530 0 0.3447 0.3447 0.2962 0.3 108892 0.3 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240530 0 15.22 15.5 15.02 15.37 18626 15.37 up up correct
SANA.US Sana Biotechnology Inc 20240530 0 7.85 7.92 7.585 7.61 1367060 7.61 down down correct
SANM.US Sanmina Corporation 20240530 0 67.39 68.78 67.115 68.61 287912 68.61 up up correct
SANW.US S&W Seed Company 20240530 0 0.3582 0.3662 0.3136 0.3154 185152 0.3154 down down correct
SASR.US Sandy Spring Bancorp Inc 20240530 0 22.44 22.97 22.42 22.93 252463 22.93 up up correct
SATS.US EchoStar Corporation 20240530 0 17.85 18.64 17.66 18.5 1075037 18.5 up up correct
SAVA.US Cassava Sciences Inc 20240530 0 21.54 22.56 21.381 22.45 426636 22.45 up up correct
SBAC.US SBA Communications Corporation 20240530 0 188.02 193.495 187.49 193.2 1065308 193.2 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240530 0 22.7 22.97 22.54 22.79 329041 22.79 up up correct
SBET.US Sharplink Gaming Ltd 20240530 0 0.88 0.97 0.87 0.92 4300 0.92 up up correct
SBFG.US SB Financial Group Inc 20240530 0 14.1 14.3 13.92 13.92 2486 13.92 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240530 0 12.23 12.81 12.2 12.67 221228 12.4469 up up correct
SBLK.US Star Bulk Carriers Corp 20240530 0 27.09 27.33 26.705 27.23 1952598 26.4677 up up correct
SBNY.US Signature Bank 20240530 0 3.5 3.86 3.5 3.86 89797 3.86 up up correct
SBRA.US Sabra Health Care REIT Inc 20240530 0 14.2 14.39 14.2 14.38 872164 14.38 up up correct
SBSI.US Southside Bancshares Inc 20240530 0 26.27 26.96 26.26 26.86 129169 26.86 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240530 0 4.9 5 4.87 4.93 13988 4.93 up up correct
SBUX.US Starbucks Corporation 20240530 0 77.1 78.88 77.06 78.76 9296600 78.76 up up correct
SCHL.US Scholastic Corporation 20240530 0 36.47 36.47 35.89 36 89955 36 down down correct
SCKT.US Socket Mobile Inc 20240530 0 1.2709 1.2801 1.181 1.2801 10352 1.2801 up up correct
SCOR.US comScore Inc 20240530 0 13.8292 14.21 13.6957 13.84 9803 13.84 up up correct
SCPH.US scPharmaceuticals Inc 20240530 0 3.96 4.12 3.96 4.01 147255 4.01 up up correct
SCPS.US Scopus BioPharma Inc 20240530 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
SCSC.US ScanSource Inc 20240530 0 48.2 48.53 47.17 47.34 199782 47.34 down down correct
SCVL.US Shoe Carnival Inc 20240530 0 37.61 38.27 37.21 38.1 211038 38.1 up up correct
SCWX.US SecureWorks Corp 20240530 0 5.9 5.97 5.9 5.93 18661 5.93 up up correct
SCYX.US SCYNEXIS Inc 20240530 0 2.16 2.45 2.16 2.35 154847 2.35 up up correct
SDGR.US Schrödinger Inc 20240530 0 21.56 21.92 21.46 21.78 671574 21.78 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240530 0 3.05 3.3 3.05 3.12 152551 3.12 up up correct
SEAC.US SeaChange International Inc 20240530 0 5.2 5.2 5.2 5.2 100 5.2
SEAT.US Vivid Seats Inc. Class A Common Stock 20240530 0 4.86 4.92 4.715 4.85 1851091 4.85 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240530 0 0.782 0.782 0.782 0.782 2 0.782
SEDG.US SolarEdge Technologies Inc 20240530 0 49.44 51.15 48.6 49.32 1266999 49.32 down down correct
SEED.US Origin Agritech Limited 20240530 0 4.83 5.25 4.83 5.04 46209 5.04 up up correct
SEEL.US Seelos Therapeutics Inc 20240530 0 1.33 1.364 1.17 1.22 176559 1.22 down down correct
SEER.US Seer Inc 20240530 0 1.83 1.86 1.77 1.77 354165 1.77 down down correct
SEIC.US SEI Investments Company 20240530 0 66.54 67.38 66.08 66.97 1529487 66.4979 up up correct
SELF.US Global Self Storage Inc 20240530 0 4.9 5.07 4.8701 4.98 56095 4.98 up up correct
SENEA.US Seneca Foods Corporation 20240530 0 59.94 60 59.44 59.88 21821 59.88 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240530 0 9.53 9.91 9.39 9.91 190119 9.91 up up correct
SFBC.US Sound Financial Bancorp Inc 20240530 0 39.94 39.94 39.94 39.94 321 39.94
SFBS.US ServisFirst Bancshares Inc 20240530 0 61.11 62.03 60.43 61.74 141466 61.74 up up correct
SFIX.US Stitch Fix Inc 20240530 0 2.24 2.34 2.23 2.27 773221 2.27 up up correct
SFM.US Sprouts Farmers Market Inc 20240530 0 79.07 79.78 78.6101 79.03 1523160 79.03 down down correct
SFNC.US Simmons First National Corporation 20240530 0 17.15 17.35 17.07 17.26 401597 17.26 up up correct
SFST.US Southern First Bancshares Inc 20240530 0 27.47 27.5 27.05 27.31 8515 27.31 down down correct
SGA.US Saga Communications Inc 20240530 0 18.125 18.19 17.51 17.51 21183 17.2635 down down correct
SGBX.US SG Blocks Inc 20240530 0 3.99 4.15 3.9052 4.1 13776 4.1 up up correct
SGC.US Superior Group of Companies Inc 20240530 0 19.47 20 19.27 20 120560 20 up up correct
SGH.US SMART Global Holdings Inc 20240530 0 20.82 20.89 20.145 20.4 643609 20.4 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240530 0 6.31 6.75 5.71 6.52 290184 6.52 up up correct
SGMA.US SigmaTron International Inc 20240530 0 4.27 4.7 4.27 4.68 13377 4.68 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20240530 0 16.11 16.22 15.31 15.55 695883 15.55 down down correct
SGMO.US Sangamo Therapeutics Inc 20240530 0 0.57 0.5826 0.53 0.5452 1382753 0.5452 down down correct
SGRP.US SPAR Group Inc 20240530 0 2.71 2.71 2.2111 2.37 259354 2.37 down down correct
SGRY.US Surgery Partners Inc 20240530 0 27.05 27.6 27.05 27.28 542248 27.28 up up correct
SHBI.US Shore Bancshares Inc 20240530 0 11.16 11.29 11.02 11.19 42971 11.19 up up correct
SHC.US Sotera Health Company 20240530 0 10.97 11.18 10.92 11.09 693692 11.09 up up correct
SHCR.US Sharecare Inc 20240530 0 0.817 0.865 0.81 0.8455 2071989 0.8455 up up correct
SHCRW.US Sharecare Inc 20240530 0 0.018 0.018 0.018 0.018 100 0.018
SHEN.US Shenandoah Telecommunications Company 20240530 0 18 18.31 17.87 18.24 213556 18.24 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240530 0 12.12 12.28 11.89 12.2 226826 12.2 up up correct
SHLS.US Shoals Technologies Group Inc 20240530 0 8.35 8.4399 8.055 8.17 4793990 8.17 down down correct
SHO.US PI 20240530 0 19.52 19.8457 19.46 19.62 3845 19.62 up up correct
SHOO.US Steven Madden Ltd 20240530 0 43.34 44.57 43.21 44.06 530094 43.8522 up up correct
SHYF.US The Shyft Group Inc 20240530 0 12.37 12.72 12.37 12.65 136636 12.65 up up correct
SIBN.US SI 20240530 0 13.59 13.81 13.44 13.47 160751 13.47 down up incorrect
SIEB.US Siebert Financial Corp 20240530 0 2.16 2.19 2.1 2.11 7313 2.11 down up incorrect
SIFY.US Sify Technologies Limited 20240530 0 1.55 1.68 1.48 1.68 376967 1.68 up down incorrect
SIGA.US SIGA Technologies Inc 20240530 0 7.41 7.57 7.33 7.44 242380 7.44 up down incorrect
SIGI.US Selective Insurance Group Inc 20240530 0 95.5 96.62 95.12 95.83 970744 95.83 up down incorrect
SIGIP.US Selective Insurance Group Inc 20240530 0 18.23 18.358 18.23 18.26 20500 17.9728 up down incorrect
SILC.US Silicom Ltd 20240530 0 16.24 16.68 15.77 15.85 20776 15.85 down up incorrect
SILK.US Silk Road Medical Inc 20240530 0 21.47 21.71 20.53 20.58 633633 20.58 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20240530 0 76.26 78.31 75.69 78.16 272360 78.16 up down incorrect
SINT.US Sintx Technologies Inc 20240530 0 7.89 8.1899 6.61 7.72 428963 7.72 down up incorrect
SIRI.US Sirius XM Holdings Inc 20240530 0 2.74 2.76 2.73 2.74 19937200 2.74
SISI.US Shineco Inc 20240530 0 1.66 2.09 1.58 1.8 426278 1.8 up up correct
SITM.US SiTime Corporation 20240530 0 125.36 127.45 123.74 126.24 144059 126.24 up up correct
SJ.US Scienjoy Holding Corporation 20240530 0 1.06 1.08 1.01 1.06 20749 1.06
SKIN.US The Beauty Health Company 20240530 0 2.25 2.29 2.16 2.18 1255500 2.18 down down correct
SKYT.US SkyWater Technology Inc 20240530 0 7.7 7.9 7.58 7.62 299988 7.62 down down correct
SKYW.US SkyWest Inc 20240530 0 73 73.3772 71.69 72.3 394612 72.3 down down correct
SLAB.US Silicon Laboratories Inc 20240530 0 122.93 125 122.23 123.3 194777 123.3 up up correct
SLAMU.US Slam Corp 20240530 0 11.07 11.07 11.07 11.07 3 11.07
SLAMW.US Slam Corp 20240530 0 0.195 0.195 0.155 0.1626 272976 0.1626 down down correct
SLDB.US Solid Biosciences Inc 20240530 0 7.61 7.87 7.44 7.64 282331 7.64 up up correct
SLGL.US Sol 20240530 0 0.7701 0.8198 0.72 0.721 13755 0.721 down down correct
SLGN.US Silgan Holdings Inc 20240530 0 46.27 46.59 46.07 46.47 483220 46.2831 up up correct
SLM.US SLM Corporation 20240530 0 20.71 20.98 20.57 20.92 2460673 20.8101 up up correct
SLMBP.US SLM Corporation 20240530 0 76.81 77.1 76.12 77.1 7836 75.2024 up up correct
SLN.US Silence Therapeutics plc 20240530 0 21.54 21.99 21.5 21.81 31774 21.81 up up correct
SLNG.US Stabilis Solutions Inc 20240530 0 4.06 4.15 3.87 3.87 8095 3.87 down down correct
SLNH.US Soluna Holdings Inc 20240530 0 2.3 2.44 2.24 2.43 55151 2.43 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240530 0 2.75 2.85 2.61 2.83 5000 2.83 up up correct
SLNO.US Soleno Therapeutics Inc 20240530 0 42.84 43.73 41.99 42.63 210719 42.63 down down correct
SLP.US Simulations Plus Inc 20240530 0 49.16 49.44 48.335 48.73 63446 48.73 down down correct
SLRC.US SLR Investment Corp 20240530 0 16.31 16.355 16.23 16.35 65106 16.35 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20240530 0 0.465 0.4822 0.4615 0.4615 4376 0.4615 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240530 0 1.34 1.44 1.34 1.4 477270 1.4 up up correct
SMBC.US Southern Missouri Bancorp Inc 20240530 0 41.5 42.1099 40.9788 41.72 14196 41.72 up up correct
SMBK.US SmartFinancial Inc 20240530 0 22.77 23.1998 22.2201 23 42340 23 up up correct
SMCI.US Super Micro Computer Inc 20240530 0 832 845.24 815.2 827.94 4747575 827.94 down down correct
SMID.US Smith 20240530 0 37.7716 37.7716 35.03 37.12 27124 37.12 down down correct
SMIT.US Schmitt Industries Inc 20240530 0 0.0062 0.0062 0.0062 0.0062 1500 0.0062
SMLR.US Semler Scientific Inc. Common Stock 20240530 0 33.24 33.5 28.5 29.04 744366 29.04 down down correct
SMMT.US Summit Therapeutics Inc 20240530 0 2.85 11.25 2.64 10.92 31992340 10.92 up up correct
SMPL.US The Simply Good Foods Company 20240530 0 37.11 37.96 36.96 37.63 665888 37.63 up up correct
SMSI.US Smith Micro Software Inc 20240530 0 2.18 2.2432 2.16 2.18 39870 2.18
SMTC.US Semtech Corporation 20240530 0 40.25 40.7099 38.21 38.91 1651224 38.91 down down correct
SMTI.US Sanara MedTech Inc 20240530 0 31.5 31.5 29.725 30.19 26336 30.19 down down correct
SNAX.US Stryve Foods Inc 20240530 0 1.94 1.9842 1.8661 1.9101 3139 1.9101 down down correct
SNBR.US Sleep Number Corporation 20240530 0 14.38 14.78 14.17 14.69 210775 14.69 up up correct
SNCR.US Synchronoss Technologies Inc 20240530 0 8.91 9.4915 8.68 9.32 35142 9.32 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240530 0 21 21 20.85 20.85 10200 20.85 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20240530 0 9.52 10.51 9.52 10.21 915924 10.21 up up correct
SND.US Smart Sand Inc 20240530 0 2.22 2.26 2.2 2.21 41819 2.21 down down correct
SNDL.US Sundial Growers Inc 20240530 0 2.19 2.275 2.18 2.2 2200141 2.2 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20240530 0 19.89 20.09 19.28 19.29 1993849 19.29 down down correct
SNES.US SenesTech Inc 20240530 0 0.727 0.77 0.71 0.73 21114 0.73 up up correct
SNEX.US StoneX Group Inc 20240530 0 75.52 75.945 74.37 75.05 94553 75.05 down down correct
SNFCA.US Security National Financial Corporation 20240530 0 7.68 7.82 7.57 7.8 84322 7.8 up up correct
SNGX.US Soligenix Inc 20240530 0 0.35 0.37 0.35 0.35 3345 5.6
SNOA.US Sonoma Pharmaceuticals Inc 20240530 0 0.2288 0.255 0.1959 0.205 6784003 0.205 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20240530 0 10.73 10.76 10.71 10.71 121502 10.71 down down correct
SNPS.US Synopsys Inc 20240530 0 573.82 577.91 563.9 564.73 1152883 564.73 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240530 0 4.47 4.47 4.4 4.44 5063 4.44 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240530 0 0.817 0.8281 0.7226 0.755 317227 0.755 down down correct
SNT.US Senstar Technologies Ltd. 20240530 0 1.56 1.56 1.44 1.45 27996 1.45 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240530 0 2.3 2.69 2.22 2.47 239311 2.47 up up correct
SNY.US Sanofi 20240530 0 47.69 48.149 47.5 47.83 1167944 47.83 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240530 0 6.84 6.93 6.81 6.91 21911381 6.91 up up correct
SOHO.US Sotherly Hotels Inc 20240530 0 1.385 1.39 1.37 1.37 8319 1.37 down down correct
SOHOB.US Sotherly Hotels Inc 20240530 0 19.42 19.5 19.38 19.47 2300 18.97 up up correct
SOHON.US Sotherly Hotels Inc 20240530 0 19.716 20.67 19.7 19.75 2400 19.234 up up correct
SOHOO.US Sotherly Hotels Inc 20240530 0 19.35 19.6 19.35 19.35 1300 18.858
SOHU.US Sohu.com Limited 20240530 0 12.15 12.29 12.1 12.27 29618 12.27 up up correct
SONM.US Sonim Technologies Inc 20240530 0 0.5522 0.7195 0.5447 0.564 2729507 0.564 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240530 0 1.68 1.68 1.63 1.63 9901 1.63 down down correct
SONO.US Sonos Inc 20240530 0 16.05 16.22 15.77 15.79 1466237 15.79 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240530 0 1.83 1.92 1.82 1.91 32955 1.91 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240530 0 5.23 5.23 4.58 5.065 224785 5.065 down down correct
SOTK.US Sono 20240530 0 4.7398 4.7398 4.422 4.45 7531 4.45 down down correct
SPCB.US SuperCom Ltd 20240530 0 0.21 0.24 0.21 0.23 7438100 0.23 up down incorrect
SPFI.US South Plains Financial Inc 20240530 0 26.42 26.83 26.3587 26.59 16628 26.59 up down incorrect
SPI.US SPI Energy Co. Ltd 20240530 0 0.583 0.6 0.583 0.5852 29036 0.5852 up down incorrect
SPNS.US Sapiens International Corporation N.V 20240530 0 33.63 34 33.46 33.62 93295 33.62 down up incorrect
SPOK.US Spok Holdings Inc 20240530 0 14.98 15.11 14.86 14.97 113437 14.97 down up incorrect
SPRB.US Spruce Biosciences Inc 20240530 0 0.7024 0.7366 0.6963 0.7236 284818 0.7236 up up correct
SPRO.US Spero Therapeutics Inc 20240530 0 1.43 1.4399 1.41 1.42 98308 1.42 down down correct
SPSC.US SPS Commerce Inc 20240530 0 191.66 191.735 187.49 188.45 129061 188.45 down down correct
SPT.US Sprout Social Inc 20240530 0 32.65 33 32.23 32.53 631848 32.53 down down correct
SPTN.US SpartanNash Company 20240530 0 19.92 20.02 18.88 19.815 445748 19.815 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240530 0 3.5 3.57 3.43 3.53 424187 3.53 up up correct
SPWR.US SunPower Corporation 20240530 0 3.07 3.48 2.9701 3.405 12994820 3.405 up up correct
SQFT.US Presidio Property Trust Inc 20240530 0 0.792 0.8199 0.76 0.7668 40804 0.7668 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240530 0 17.15 17.15 17.15 17.15 200 16.955
SQLLW.US SeqLL Inc. Warrant 20240530 0 0.005 0.029 0.005 0.028 259998 0.028 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240530 0 10.15 10.25 9.95 10.04 454604 10.04 down down correct
SRAX.US SRAX Inc 20240530 0 0.45 0.45 0.2 0.25 22245 0.25 down down correct
SRCE.US 1st Source Corporation 20240530 0 50.39 51.07 50.21 50.48 50236 50.48 up up correct
SRCL.US Stericycle Inc 20240530 0 49.74 50.3 48.8759 49.3 699360 49.3 down down correct
SRDX.US Surmodics Inc 20240530 0 42.11 42.22 42.06 42.1 1203949 42.1 down down correct
SRPT.US Sarepta Therapeutics Inc 20240530 0 122.95 125.725 120.23 124.45 4369473 124.45 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240530 0 53.58 53.58 53.58 53.58 0 53.58
SRRK.US Scholar Rock Holding Corporation 20240530 0 9.29 9.4 8.93 9.39 1242347 9.39 up up correct
SRTS.US Sensus Healthcare Inc 20240530 0 5.65 5.85 5.53 5.66 129902 5.66 up up correct
SRZN.US Surrozen Inc. Common Stock 20240530 0 11.14 11.14 11 11 15919 11 down down correct
SSB.US South State Corporation 20240530 0 76.35 76.8625 75.15 76.6 472779 76.6 up up correct
SSBI.US Summit State Bank 20240530 0 9.31 9.31 9.31 9.31 808 9.31
SSBK.US Southern States Bancshares Inc. Common Stock 20240530 0 25.65 26.75 24.855 26.59 47376 26.59 up up correct
SSKN.US STRATA Skin Sciences Inc 20240530 0 0.366 0.41 0.365 0.37 3451 3.7 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240530 0 60.4 61.09 60.01 60.95 1067902 60.7143 up up correct
SSP.US The E.W. Scripps Company 20240530 0 2.7 2.76 2.68 2.7 1519188 2.7
SSRM.US SSR Mining Inc 20240530 0 5.23 5.36 5.215 5.27 1869936 5.27 up up correct
SSSS.US SuRo Capital Corp 20240530 0 4.05 4.12 4.01 4.11 22746 4.11 up up correct
SSTI.US ShotSpotter Inc 20240530 0 16.11 16.34 15.895 15.995 46221 15.995 down down correct
SSYS.US Stratasys Ltd 20240530 0 9.47 9.69 8.972 9.02 967103 9.02 down down correct
STAA.US STAAR Surgical Company 20240530 0 40.31 40.94 40.05 40.6 332780 40.6 up up correct
STAB.US Statera Biopharma Inc 20240530 0 0.0006 0.0006 0.0006 0.0006 20 0.0006
STAF.US Staffing 360 Solutions Inc 20240530 0 0.35 0.36 0.3308 0.334 59333 0.334 down down correct
STBA.US S&T Bancorp Inc 20240530 0 31.74 32.02 31.23 31.75 95996 31.75 up up correct
STCN.US Steel Connect Inc 20240530 0 11.1501 11.55 11.1501 11.34 1507 11.34 up up correct
STEP.US StepStone Group Inc 20240530 0 43.42 44.51 43.31 44.34 368317 44.34 up up correct
STER.US Sterling Check Corp. Common Stock 20240530 0 15.36 15.36 15.22 15.28 186283 15.28 down down correct
STGW.US MDC Partners Inc 20240530 0 6.98 7.0007 6.885 6.98 353625 6.98
STIM.US Neuronetics Inc 20240530 0 2.08 2.08 1.85 1.9 672041 1.9 down down correct
STKL.US SunOpta Inc 20240530 0 5.5 5.625 5.46 5.6 455303 5.6 up up correct
STKS.US The ONE Group Hospitality Inc 20240530 0 5.14 5.27 5.14 5.25 66474 5.25 up up correct
STLD.US Steel Dynamics Inc 20240530 0 131.16 134.52 131 133.5 787913 133.5 up up correct
STNE.US StoneCo Ltd 20240530 0 13.94 14.03 13.83 13.89 2536986 13.89 down down correct
STOK.US Stoke Therapeutics Inc 20240530 0 14.02 14.2993 13.67 13.78 800039 13.78 down down correct
STRA.US Strategic Education Inc 20240530 0 112.55 114.65 112.46 113.71 127491 113.71 up up correct
STRL.US Sterling Construction Company Inc 20240530 0 122.2 125.9266 120.725 124.09 226631 124.09 up up correct
STRM.US Streamline Health Solutions Inc 20240530 0 0.42 0.4292 0.4 0.4 28976 0.4 down down correct
STRO.US Sutro Biopharma Inc 20240530 0 4.28 4.455 4.23 4.33 466561 4.33 up up correct
STRR.US Star Equity Holdings Inc 20240530 0 0.88 0.8991 0.87 0.87 29199 0.87 down down correct
STRRP.US Star Equity Holdings Inc 20240530 0 9.445 9.445 9.232 9.41 1500 9.16 down down correct
STRS.US Stratus Properties Inc 20240530 0 23.2179 23.2179 22.62 23.07 3676 23.07 down down correct
STRT.US Strattec Security Corporation 20240530 0 26.78 27.6 26.51 27.14 18953 27.14 up up correct
STTK.US Shattuck Labs Inc 20240530 0 7.27 7.515 7.0801 7.41 130873 7.41 up up correct
STX.US Seagate Technology Holdings plc 20240530 0 94.56 95.8 92.34 93.71 2273456 93.71 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240530 0 26.72 26.83 26.12 26.57 554971 26.57 down up incorrect
SURG.US SurgePays Inc. Common Stock 20240530 0 3.76 3.79 3.6 3.63 168970 3.63 down up incorrect
SURGW.US SurgePays Inc. Warrant 20240530 0 0.57 0.57 0.35 0.5 14037 0.5 down up incorrect
SVC.US Service Properties Trust 20240530 0 5.28 5.37 5.225 5.35 719972 5.35 up down incorrect
SVRA.US Savara Inc 20240530 0 4.16 4.26 4.08 4.11 756351 4.11 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240530 0 0.15 0.15 0.15 0.15 100 0.15
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240530 0 1.12 1.1532 1.12 1.14 8061 1.14 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20240530 0 0.0302 0.0302 0.0302 0.0302 110 0.0302
SWAV.US ShockWave Medical Inc 20240530 0 334.85 334.9 334.71 334.75 4649498 334.75 down down correct
SWBI.US Smith & Wesson Brands Inc 20240530 0 16.14 16.39 16.13 16.22 235374 16.22 up up correct
SWIM.US Latham Group Inc 20240530 0 3.72 3.835 3.655 3.75 100729 3.75 up up correct
SWKH.US SWK Holdings Corporation 20240530 0 17.07 17.38 16.87 17.07 10571 17.07
SWKS.US Skyworks Solutions Inc 20240530 0 90.72 91.62 90 90.68 1914944 90.68 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240530 0 11.9 12.99 11.3 11.79 9097 11.79 down down correct
SWSSU.US Springwater Special Situations Corp Unit 20240530 0 11.89 11.89 11.89 11.89 397 11.89
SWTX.US SpringWorks Therapeutics Inc 20240530 0 41.24 42.66 41.16 42.61 548631 42.61 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240530 0 1.05 1.23 1.05 1.16 731544 1.16 up up correct
SY.US So 20240530 0 1.01 1.07 1.01 1.05 33409 1.05 up up correct
SYBT.US Stock Yards Bancorp Inc 20240530 0 45.53 46.445 45.34 46.43 60907 46.43 up up correct
SYBX.US Synlogic Inc 20240530 0 1.57 1.63 1.5578 1.57 15349 1.57
SYNA.US Synaptics Incorporated 20240530 0 91.92 93.93 91.6 93.72 237598 93.72 up up correct
SYPR.US Sypris Solutions Inc 20240530 0 1.48 1.4941 1.45 1.49 26923 1.49 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240530 0 5.1 5.1 4.99 5 68625 5 down down correct
SYTA.US Siyata Mobile Inc 20240530 0 1.7 1.83 1.55 1.68 1195505 1.68 down down correct
SYTAW.US Siyata Mobile Inc 20240530 0 0.04 0.04 0.04 0.04 4 0.04
TACT.US TransAct Technologies Incorporated 20240530 0 3.7211 3.7211 3.35 3.46 17517 3.46 down down correct
TAIT.US Taitron Components Incorporated 20240530 0 2.9 2.94 2.9 2.91 19060 2.91 up up correct
TAKMX.US TAKMX 20240530 0 8.59 8.59 8.59 8.59 0 8.59
TALK.US Talkspace Inc 20240530 0 2.66 2.745 2.655 2.68 1122536 2.68 up up correct
TALKW.US Talkspace Inc 20240530 0 0.13 0.15 0.13 0.15 4171 0.15 up up correct
TANH.US Tantech Holdings Ltd 20240530 0 0.7333 0.81 0.7051 0.7769 1348852 0.7769 up up correct
TAOP.US Taoping Inc 20240530 0 0.792 0.7929 0.712 0.74 176442 0.74 down down correct
TARA.US Protara Therapeutics Inc 20240530 0 2.9 2.985 2.8 2.9 133197 2.9
TARS.US Tarsus Pharmaceuticals Inc 20240530 0 35.36 36.73 34.475 34.74 281753 34.74 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240530 0 13.91 14.53 13.6843 14.14 150315 14.14 up up correct
TATT.US TAT Technologies Ltd 20240530 0 15.18 15.29 14.6271 15.195 4628 15.195 up up correct
TAYD.US Taylor Devices Inc 20240530 0 48.39 48.5599 47.53 47.53 11847 47.53 down down correct
TBBK.US The Bancorp Inc 20240530 0 32.1 33.06 32.1 32.32 482206 32.32 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240530 0 4 4.1175 4 4.04 724154 4.04 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20240530 0 0.2899 0.2899 0.2898 0.2898 2621 0.2898 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240530 0 15.79 15.98 15.79 15.82 48900 15.82 up up correct
TBLT.US ToughBuilt Industries Inc 20240530 0 2.98 3.15 2.89 3.03 72800 3.03 up up correct
TBNK.US Territorial Bancorp Inc 20240530 0 7.87 7.97 7.85 7.91 2895 7.91 up up correct
TBPH.US Theravance Biopharma Inc 20240530 0 8.32 8.59 8.27 8.49 232484 8.49 up up correct
TC.US TuanChe ADR 20240530 0 2.156 2.2699 2.1501 2.24 13508 2.24 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20240530 0 13.68 13.84 13.52 13.52 1053 13.52 down down correct
TCBI.US Texas Capital Bancshares Inc 20240530 0 59.46 59.88 58.425 59.7 314824 59.7 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240530 0 19.08 19.19 19.011 19.09 6100 18.7412 up up correct
TCBK.US TriCo Bancshares 20240530 0 36.82 37.5 36.685 37.24 64447 36.909 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240530 0 14.1 14.1 14.1 14.1 1079 14.1
TCBX.US Third Coast Bancshares Inc. Common Stock 20240530 0 20.64 20.98 20.57 20.77 18228 20.77 up up correct
TCCO.US Technical Communications Corporation 20240530 0 0.25 0.25 0.25 0.25 500 0.25
TCMD.US Tactile Systems Technology Inc 20240530 0 12.88 13.075 12.83 12.92 276329 12.92 up up correct
TCOM.US Trip.com Group Limited 20240530 0 51.69 52.06 51.38 51.77 3322460 51.77 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240530 0 1.49 1.5 1.21 1.25 271139 1.25 down down correct
TCPC.US BlackRock TCP Capital Corp 20240530 0 10.95 11.005 10.9 10.99 324386 10.99 up up correct
TCRX.US Tscan Therapeutics Inc 20240530 0 8.18 8.6 8.18 8.29 195270 8.29 up up correct
TCX.US Tucows Inc 20240530 0 20.94 22.95 20.94 22.77 77840 22.77 up up correct
TDS.US PV 20240530 0 17.59 18.15 17.5 17.84 99867 17.84 up up correct
TDUP.US ThredUp Inc 20240530 0 2.05 2.1 2.02 2.05 240601 2.05
TDW.US WT 20240530 0 14.77 15.13 14.77 15.13 900 15.13 up up correct
TEAM.US Atlassian Corporation Plc 20240530 0 162.93 163.98 159.31 160.39 3053700 160.39 down down correct
TECH.US Bio 20240530 0 78.22 78.22 75.16 77.25 1222601 77.25 down down correct
TECTP.US Tectonic Financial Inc 20240530 0 10.23 10.24 10.23 10.24 3100 10.24 up up correct
TELA.US TELA Bio Inc 20240530 0 5.86 5.86 5.61 5.62 36792 5.62 down down correct
TELL.US Tellurian Inc 20240530 0 0.51 0.51 0.4725 0.4903 19189160 0.4903 down down correct
TENB.US Tenable Holdings Inc 20240530 0 42.48 42.71 41.61 41.87 792845 41.87 down down correct
TENX.US Tenax Therapeutics Inc 20240530 0 3.58 3.6 3.46 3.5 9229 3.5 down down correct
TER.US Teradyne Inc 20240530 0 142.08 142.66 140.13 141.27 2274538 141.27 down down correct
TERN.US Terns Pharmaceuticals Inc 20240530 0 6.8 7.06 6.66 7.02 657687 7.02 up up correct
TFC.US PR 20240530 0 19.61 19.94 19.46 19.94 29485 19.94 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240530 0 2.1 2.2 2.03 2.05 23102 2.05 down down correct
TFSL.US TFS Financial Corporation 20240530 0 12.86 13.145 12.86 13.09 181170 13.09 up up correct
TGLS.US Tecnoglass Inc 20240530 0 51.55 52.23 50.94 51.97 290483 51.97 up up correct
TGTX.US TG Therapeutics Inc 20240530 0 16.58 17 16.42 16.89 1768762 16.89 up up correct
TGVCW.US TG Venture Acquisition Corp. Warrants 20240530 0 0.0072 0.0072 0.0071 0.0072 26203 0.0072
TH.US Target Hospitality Corp 20240530 0 11.41 11.5 11.345 11.36 210967 11.36 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240530 0 10.56 10.56 10.56 10.56 1271 10.56
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240530 0 10.75 10.75 10.75 10.75 200 10.75
THFF.US First Financial Corporation 20240530 0 36.56 37.24 36.32 37.02 41936 37.02 up up correct
THMO.US ThermoGenesis Holdings Inc 20240530 0 0.579 0.5845 0.5569 0.5569 13138 0.5569 down down correct
THRM.US Gentherm Incorporated 20240530 0 51.3 53.2 50.77 53.05 182166 53.05 up up correct
THRY.US Thryv Holdings Inc 20240530 0 21.55 21.55 20.73 20.78 190601 20.78 down down correct
THTX.US Theratechnologies Inc 20240530 0 1.27 1.32 1.24 1.25 25574 1.25 down down correct
TIGO.US Millicom International Cellular S.A 20240530 0 24.34 24.83 24.3005 24.81 84353 24.81 up up correct
TIGR.US UP Fintech Holding Limited 20240530 0 4.22 4.275 4.105 4.145 785165 4.145 down down correct
TIL.US Instil Bio Inc 20240530 0 10.75 11.3054 10.75 11.04 3675 11.04 up up correct
TILE.US Interface Inc 20240530 0 15.87 16.27 15.83 16.18 415548 16.17 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20240530 0 27.24 27.24 27.24 27.24 0 27.24
TIPPX.US Total Income + Real Estate Fund CL C 20240530 0 25.72 25.72 25.72 25.72 0 25.72
TIPRX.US Totl In Rl Est A 20240530 0 27.72 27.72 27.72 27.72 0 27.72
TIPT.US Tiptree Inc 20240530 0 17.27 17.35 17.17 17.22 49774 17.22 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20240530 0 28.5 28.5 28.5 28.5 0 28.5
TIRX.US Tian Ruixiang Holdings Ltd 20240530 0 3.31 3.49 2.72 2.92 699121 2.92 down up incorrect
TITN.US Titan Machinery Inc 20240530 0 18.56 18.78 18.26 18.42 216174 18.42 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20240530 0 0.4164 0.42 0.41 0.411 109917 0.411 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20240530 0 1.77 1.94 1.755 1.84 8939 1.84 up down incorrect
TLF.US Tandy Leather Factory Inc 20240530 0 4.75 4.89 4.73 4.73 3373 4.73 down up incorrect
TLIS.US Talis Biomedical Corporation 20240530 0 9 9.2 8.91 9.2 10614 9.2 up down incorrect
TLRY.US Tilray Inc 20240530 0 1.82 1.88 1.79 1.8 17555670 1.8 down down correct
TLS.US Telos Corporation 20240530 0 4.49 4.58 4.28 4.35 510214 4.35 down down correct
TLSA.US Tiziana Life Sciences PLC 20240530 0 0.93 0.95 0.9 0.94 97128 0.94 up up correct
TMC.US TMC the metals company Inc 20240530 0 1.5 1.54 1.46 1.48 1694175 1.48 down down correct
TMCI.US Treace Medical Concepts Inc 20240530 0 5.5 5.89 5.47 5.75 1523823 5.75 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240530 0 0.173 0.19 0.173 0.185 24400 0.185 up up correct
TMDX.US TransMedics Group Inc 20240530 0 143.34 144.225 134.0001 136.42 973478 136.42 down down correct
TMUS.US T 20240530 0 169.17 171.07 168.47 170.7 6210388 170.05 up up correct
TNDM.US Tandem Diabetes Care Inc 20240530 0 52.23 53.51 51.405 53.43 1520380 53.43 up up correct
TNGX.US Bctg Acquisition Corp 20240530 0 6.79 6.98 6.46 6.66 1047804 6.66 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240530 0 0.17 0.1744 0.166 0.17 73448 5.44
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240530 0 4.12 4.28 4.07 4.18 448075 4.18 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240530 0 0.4699 0.5 0.455 0.4707 102127 0.4707 up up correct
TOIIW.US The Oncology Institute Inc 20240530 0 0.0297 0.0297 0.027 0.027 18153 0.027 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240530 0 0.85 0.86 0.781 0.832 37220 0.832 down down correct
TOPS.US Top Ships Inc 20240530 0 13.4899 13.61 13.3001 13.49 10124 13.49 up up correct
TOUR.US Tuniu Corporation 20240530 0 1.05 1.1 1.042 1.08 91251 1.08 up up correct
TOWN.US TowneBank 20240530 0 26.7 27.07 26.52 27.05 213233 27.05 up up correct
TPIC.US TPI Composites Inc 20240530 0 5 5.14 4.77 4.89 1172311 4.89 down down correct
TPST.US Tempest Therapeutics Inc 20240530 0 3.44 3.6499 3.22 3.28 495998 3.28 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240530 0 15.71 15.86 15.2 15.63 62774 15.63 down down correct
TREE.US LendingTree Inc 20240530 0 44.26 44.91 43.37 44.5 179468 44.5 up up correct
TRIB.US Trinity Biotech plc 20240530 0 1.65 1.81 1.64 1.66 33989 1.66 up up correct
TRIN.US Trinity Capital Inc 20240530 0 14.77 14.8598 14.7401 14.83 205142 14.83 up up correct
TRIP.US TripAdvisor Inc 20240530 0 17.83 18.07 17.8 17.93 1512353 17.93 up up correct
TRIS.US UN 20240530 0 11.09 11.09 11.09 11.09 0 11.09
TRMB.US Trimble Inc 20240530 0 55.81 56.02 55.43 55.5 973691 55.5 down down correct
TRMD.US TORM plc 20240530 0 38.05 38.434 38.02 38.4 429090 38.4 up up correct
TRMK.US Trustmark Corporation 20240530 0 28.94 29.71 28.74 29.11 146450 28.88 up up correct
TRNS.US Transcat Inc 20240530 0 127.5 129.6 127.04 127.73 38108 127.73 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240530 0 12.06 12.06 12.06 12.06 11 12.06
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240530 0 11.49 11.49 11.49 11.49 0 11.49
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240530 0 0.07 0.07 0.07 0.07 160 0.07
TROO.US TROOPS Inc 20240530 0 1.32 1.54 1.2753 1.45 63112 1.45 up up correct
TROW.US T. Rowe Price Group Inc 20240530 0 115.92 116.335 115.1 115.55 1013721 115.55 down down correct
TRS.US TriMas Corporation 20240530 0 26.62 26.715 26.41 26.7 175782 26.7 up up correct
TRST.US TrustCo Bank Corp NY 20240530 0 27.69 27.89 27.52 27.69 39159 27.3303
TRTN.US PE 20240530 0 20.45 20.45 20.45 20.45 1060 20.1041
TRUE.US TrueCar Inc 20240530 0 2.86 2.96 2.86 2.91 127753 2.91 up up correct
TRUP.US Trupanion Inc 20240530 0 29.35 30.3 29.03 29.9 322648 29.9 up up correct
TRVG.US trivago N.V 20240530 0 2.45 2.46 2.4101 2.43 13869 2.43 down down correct
TRVI.US Trevi Therapeutics Inc 20240530 0 2.5 2.66 2.48 2.59 303124 2.59 up up correct
TRVN.US Trevena Inc 20240530 0 0.4 0.41 0.3825 0.401 38979 0.401 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240530 0 9.42 10.65 9.41 10.03 102475 10.03 up up correct
TSBK.US Timberland Bancorp Inc 20240530 0 24.66 24.75 24.4 24.4 12216 24.4 down down correct
TSCO.US Tractor Supply Company 20240530 0 282.5 284 280.52 280.8 730158 280.8 down down correct
TSEM.US Tower Semiconductor Ltd 20240530 0 37.02 37.67 36.95 37.5 251699 37.5 up up correct
TSHA.US Taysha Gene Therapies Inc 20240530 0 3.18 3.27 3.085 3.13 1882391 3.13 down down correct
TSIFX.US TSIFX 20240530 0 8.44 8.44 8.44 8.44 0 8.44
TSLA.US Tesla Inc 20240530 0 178.575 182.67 175.38 178.79 77784758 178.79 up up correct
TSRI.US TSR Inc 20240530 0 13.21 13.25 13.15 13.17 8631 13.17 down down correct
TSVT.US 2seventy bio Inc 20240530 0 4.26 4.5277 4.19 4.36 416810 4.36 up up correct
TTD.US The Trade Desk Inc 20240530 0 95.29 95.66 93.075 93.71 2348703 93.71 down up incorrect
TTEC.US TTEC Holdings Inc 20240530 0 6.19 6.425 6.11 6.17 489062 6.17 down up incorrect
TTEK.US Tetra Tech Inc 20240530 0 208.64 210.685 207.04 209.07 203589 209.07 up down incorrect
TTGT.US TechTarget Inc 20240530 0 29.82 30.535 29.82 30.26 43467 30.26 up down incorrect
TTMI.US TTM Technologies Inc 20240530 0 18.44 18.835 18.38 18.71 396233 18.71 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20240530 0 6.48 6.5102 6.35 6.5102 859 6.5102 up down incorrect
TTOO.US T2 Biosystems Inc 20240530 0 5.09 5.27 5 5.06 54217 5.06 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20240530 0 6.4 6.44 6.31 6.4 60146 6.4
TTWO.US Take 20240530 0 159.68 160.73 157.865 159.78 1223575 159.78 up down incorrect
TURN.US 180 Degree Capital Corp 20240530 0 3.81 3.8399 3.8001 3.8001 959 3.8001 down up incorrect
TUSK.US Mammoth Energy Services Inc 20240530 0 3.62 3.735 3.55 3.7 43550 3.7 up down incorrect
TVTX.US Travere Therapeutics Inc 20240530 0 6.94 7.185 6.79 7.02 1073788 7.02 up down incorrect
TW.US Tradeweb Markets Inc 20240530 0 108.31 110.62 107.5 108.47 814600 108.3705 up up correct
TWIN.US Twin Disc Incorporated 20240530 0 14.175 14.65 14.05 14.12 31665 14.12 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240530 0 2.87 2.905 2.82 2.83 455804 2.83 down down correct
TWLVU.US Twelve Seas Investment Company II 20240530 0 10.9 10.9 10.9 10.9 0 10.9
TWOU.US 2U Inc 20240530 0 0.28 0.2907 0.261 0.27 1240534 0.27 down down correct
TWST.US Twist Bioscience Corporation 20240530 0 41.14 41.36 40.04 40.83 662341 40.83 down down correct
TXG.US 10x Genomics Inc 20240530 0 22.2 22.45 22 22.41 1255834 22.41 up up correct
TXMD.US TherapeuticsMD Inc 20240530 0 2.18 2.2 2.1201 2.13 11406 2.13 down up incorrect
TXN.US Texas Instruments Incorporated 20240530 0 195.45 195.93 193.75 195.68 5213789 195.68 up down incorrect
TXRH.US Texas Roadhouse Inc 20240530 0 169.56 172.58 169.01 172.39 726316 172.39 up down incorrect
TYRA.US Tyra Biosciences Inc 20240530 0 15.32 16.165 15.32 15.75 200374 15.75 up up correct
TZOO.US Travelzoo 20240530 0 7.75 7.79 7.6103 7.7 82422 7.7 down down correct
UAL.US United Airlines Holdings Inc 20240530 0 51.96 52.12 51.16 51.34 5399400 51.34 down down correct
UBCP.US United Bancorp Inc 20240530 0 12.1205 12.16 12.1205 12.16 772 11.9851 up up correct
UBFO.US United Security Bancshares 20240530 0 7.33 7.33 7.25 7.25 5928 7.25 down down correct
UBSI.US United Bankshares Inc 20240530 0 31.61 31.9 31.34 31.85 371435 31.85 up up correct
UBX.US Unity Biotechnology Inc 20240530 0 1.6 1.61 1.52 1.56 66411 1.56 down down correct
UCBI.US United Community Banks Inc 20240530 0 25.37 25.53 25.16 25.37 382424 25.37
UCBIO.US United Community Banks Inc 20240530 0 23.96 24.29 23.85 24.19 3900 23.76 up up correct
UCL.US uCloudlink Group Inc 20240530 0 1.75 1.85 1.71 1.82 33398 1.82 up up correct
UCTT.US Ultra Clean Holdings Inc 20240530 0 45.3 47.15 45.3 47.02 309859 47.02 up up correct
UDMY.US Udemy Inc. Common Stock 20240530 0 9.12 9.165 8.81 8.85 1040326 8.85 down down correct
UEIC.US Universal Electronics Inc 20240530 0 10.8181 11.41 10.5848 11.39 84561 11.39 up up correct
UFCS.US United Fire Group Inc 20240530 0 22.22 22.52 22.14 22.32 63096 22.16 up up correct
UFPI.US UFP Industries Inc 20240530 0 116.47 118.32 116.3 118.01 191832 117.6841 up up correct
UFPT.US UFP Technologies Inc 20240530 0 264.99 266.95 259.51 261.2 27466 261.2 down down correct
UG.US United 20240530 0 9.2 9.49 9.079 9.27 7456 9.27 up up correct
UGRO.US urban 20240530 0 1.58 1.58 1.49 1.49 40226 1.49 down down correct
UHAL.US AMERCO 20240530 0 61.07 63.53 60.98 62.26 169282 62.26 up up correct
UK.US Ucommune International Ltd 20240530 0 2.17 2.39 2.05 2.28 106492 2.28 up up correct
UKOMW.US Ucommune International Ltd 20240530 0 0.0086 0.01 0.0086 0.0099 12918 0.0099 up up correct
ULBI.US Ultralife Corporation 20240530 0 11.86 11.89 11.34 11.46 80416 11.46 down down correct
ULCC.US Frontier Group Holdings Inc 20240530 0 5.25 5.3 5.145 5.24 1454870 5.24 down down correct
ULH.US Universal Logistics Holdings Inc 20240530 0 44.8 45.2377 44.01 44.26 24808 44.1538 down down correct
ULTA.US Ulta Beauty Inc 20240530 0 381.65 388.89 380.74 385.58 2349917 385.58 up up correct
UMBF.US UMB Financial Corporation 20240530 0 80.16 81.31 79.13 80.79 246563 80.4004 up up correct
UNAM.US Unico American Corporation 20240530 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20240530 0 21.71 22.6294 21.71 22.05 5670 22.05 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240530 0 0.8372 0.86 0.7802 0.8368 510460 0.8368 down down correct
UNIT.US Uniti Group Inc 20240530 0 3.11 3.23 3.08 3.19 2705422 3.19 up up correct
UNTY.US Unity Bancorp Inc 20240530 0 27.54 27.9199 27.43 27.43 9427 27.2957 down down correct
UONE.US Urban One Inc 20240530 0 2.13 2.23 2.08 2.23 45862 2.23 up up correct
UONEK.US Urban One Inc 20240530 0 1.58 1.67 1.58 1.63 35182 1.63 up up correct
UPC.US Universe Pharmaceuticals INC 20240530 0 2.8 2.81 2.6209 2.67 39203 2.67 down down correct
UPLD.US Upland Software Inc 20240530 0 2.98 3.095 2.885 2.91 244935 2.91 down down correct
UPST.US Upstart Holdings Inc 20240530 0 23.45 24.52 23.36 24.28 3236255 24.28 up up correct
UPWK.US Upwork Inc 20240530 0 10.87 11.02 10.77 10.78 1463920 10.78 down down correct
URBN.US Urban Outfitters Inc 20240530 0 41.18 42.27 41.18 41.59 1174300 41.59 up up correct
URGN.US UroGen Pharma Ltd 20240530 0 13.4 13.83 13.21 13.55 332164 13.55 up up correct
UROY.US Uranium Royalty Corp 20240530 0 2.68 2.75 2.67 2.67 581826 2.67 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240530 0 33.59 34.4 33.22 33.63 147343 33.63 up up correct
USAU.US U.S. Gold Corp 20240530 0 5.8 5.88 5.5901 5.8 103141 5.8
USCB.US US Century Bank 20240530 0 11.94 12.1 11.8 12.1 10692 12.1 up up correct
USEG.US U.S. Energy Corp 20240530 0 1.1 1.12 1.1 1.1 9341 1.1
USIO.US Usio Inc 20240530 0 1.57 1.61 1.57 1.57 6517 1.57
USLM.US United States Lime & Minerals Inc 20240530 0 338.54 351.06 338.54 345.78 14032 345.78 up up correct
USQIX.US USQ Core Real Estate Fund 20240530 0 22.89 22.89 22.89 22.89 0 22.89
USQSX.US USQ Core Real Estate Fund 20240530 0 22.96 22.96 22.96 22.96 0 22.96
UTHR.US United Therapeutics Corporation 20240530 0 267.39 271.88 267.02 270.45 562747 270.45 up up correct
UTMD.US Utah Medical Products Inc 20240530 0 67.83 67.88 66.8959 67.12 13387 67.12 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240530 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20240530 0 2.71 2.79 2.71 2.79 420 2.79 up up correct
UVSP.US Univest Financial Corporation 20240530 0 21.7 21.84 21.48 21.65 59140 21.65 down down correct
UXIN.US Uxin Limited 20240530 0 2.43 2.6499 2.342 2.59 47213 2.59 up up correct
VABK.US Virginia National Bankshares Corporation 20240530 0 29.56 29.9925 29.2 29.71 9374 29.71 up up correct
VALN.US Valneva SE 20240530 0 9 9 8.75 8.9 6491 8.9 down down correct
VALU.US Value Line Inc 20240530 0 39.44 39.44 39.39 39.39 1158 39.39 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240530 0 0.063 0.09 0.056 0.083 408504 0.083 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20240530 0 44.11 44.11 44.11 44.11 49 43.9478
VBIV.US VBI Vaccines Inc 20240530 0 0.6296 0.6299 0.5688 0.601 90440 0.601 down up incorrect
VBNK.US VersaBank Common Shares 20240530 0 9.84 9.85 9.7723 9.85 1848 9.85 up down incorrect
VBTX.US Veritex Holdings Inc 20240530 0 20.37 20.52 20.16 20.32 270436 20.32 down up incorrect
VC.US Visteon Corporation 20240530 0 108.46 110.155 108.14 110.13 162014 110.13 up down incorrect
VCEL.US Vericel Corporation 20240530 0 46.78 48.36 46.49 48.18 370045 48.18 up down incorrect
VCMIX.US Versus Capital Multi 20240530 0 24.64 24.64 24.64 24.64 0 24.64
VCNX.US Vaccinex Inc 20240530 0 5.12 5.22 5.12 5.2 2171 5.2 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20240530 0 27.65 27.65 27.65 27.65 0 27.65
VCTR.US Victory Capital Holdings Inc 20240530 0 51.78 52.38 51.57 52.27 336205 51.8804 up down incorrect
VCYT.US Veracyte Inc 20240530 0 21.05 21.42 20.72 20.99 609413 20.99 down up incorrect
VECO.US Veeco Instruments Inc 20240530 0 41.43 41.43 40.565 40.96 380360 40.96 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20240530 0 0.6282 0.7093 0.5808 0.6724 94085 0.6724 up up correct
VEON.US VEON Ltd 20240530 0 25.4 25.475 25.4 25.4 7431 25.4
VERA.US Vera Therapeutics Inc 20240530 0 37.19 37.335 35.91 36.95 871856 36.95 down down correct
VERB.US Verb Technology Company Inc 20240530 0 0.1655 0.1945 0.14 0.1582 166168000 0.1582 down down correct
VERI.US Veritone Inc 20240530 0 2.96 3.03 2.84 2.97 619698 2.97 up up correct
VERO.US Venus Concept Inc 20240530 0 0.5489 0.5489 0.51 0.51 8031 0.51 down down correct
VERU.US Veru Inc 20240530 0 1 1.03 0.96 0.9664 1953297 0.9664 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240530 0 5.19 5.32 4.965 5.14 1582606 5.14 down down correct
VERX.US Vertex Inc 20240530 0 33.16 33.45 31.58 32.11 932954 32.11 down down correct
VERY.US Vericity Inc 20240530 0 11.34 11.4 11.28 11.4 6405 11.4 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240530 0 0.719 0.7431 0.675 0.6805 5049 0.6805 down down correct
VFF.US Village Farms International Inc 20240530 0 1.16 1.18 1.13 1.17 269936 1.17 up up correct
VFLEX.US VFLEX 20240530 0 26.99 26.99 26.99 26.99 0 26.8326
VIA.US Via Renewables Inc 20240530 0 10.6 10.73 10.6 10.6 7574 10.6
VIASP.US Via Renewables Inc 20240530 0 22.905 22.91 22.63 22.68 3100 22.68 down down correct
VIAV.US Viavi Solutions Inc 20240530 0 7.27 7.425 7.23 7.39 997872 7.39 up up correct
VICR.US Vicor Corporation 20240530 0 34.6 35.51 34.6 35.02 105720 35.02 up up correct
VINC.US Vincerx Pharma Inc 20240530 0 0.65 0.7007 0.6409 0.6903 118147 0.6903 up up correct
VINO.US Gaucho Group Holdings Inc 20240530 0 5.27 5.77 5.05 5.73 42332 5.73 up up correct
VINP.US Vinci Partners Investments Ltd 20240530 0 10.5 10.75 10.5 10.7 33101 10.7 up up correct
VIOT.US Viomi Technology Co. Ltd 20240530 0 0.78 0.8082 0.78 0.7998 51038 0.7998 up up correct
VIR.US Vir Biotechnology Inc 20240530 0 10.23 10.44 9.95 10.39 924219 10.39 up up correct
VIRC.US Virco Mfg. Corporation 20240530 0 11.29 11.81 11.12 11.68 95379 11.68 up up correct
VIRI.US Virios Therapeutics Inc 20240530 0 0.21 0.239 0.2 0.2072 792621 0.2072 down down correct
VIRT.US Virtu Financial Inc 20240530 0 23.13 23.225 22.79 23.02 710066 22.78 down down correct
VIRX.US Viracta Therapeutics Inc 20240530 0 0.729 0.7499 0.69 0.6901 67238 0.6901 down down correct
VISL.US Vislink Technologies Inc 20240530 0 4.89 5.015 4.7962 4.905 5686 4.905 up up correct
VITL.US Vital Farms Inc 20240530 0 41.1 42.675 40.73 41.86 760825 41.86 up up correct
VIVE.US Viveve Medical Inc 20240530 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VKTX.US Viking Therapeutics Inc 20240530 0 63.89 64.88 60.6835 61.78 2365023 61.78 down down correct
VLCN.US Volcon Inc. Common stock 20240530 0 0.197 0.198 0.182 0.187 34149 18.7 down down correct
VLGEA.US Village Super Market Inc 20240530 0 30.39 30.94 30.25 30.61 18302 30.61 up up correct
VLN.US WT 20240530 0 0.0499 0.0499 0.0499 0.0499 7900 0.0499
VLY.US Valley National Bancorp 20240530 0 7.05 7.115 6.93 6.95 7004893 6.95 down down correct
VLYPO.US Valley National Bancorp 20240530 0 24 24.17 23.8 23.82 5000 23.82 down down correct
VLYPP.US Valley National Bancorp 20240530 0 22.03 22.36 22.03 22.36 5800 22.36 up up correct
VMAR.US Vision Marine Technologies Inc 20240530 0 0.61 0.65 0.6001 0.6425 20227 0.6425 up up correct
VMD.US Viemed Healthcare Inc 20240530 0 7.06 7.22 7.06 7.2 85400 7.2 up up correct
VMEO.US Vimeo Inc 20240530 0 3.9 3.96 3.835 3.84 1342700 3.84 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240530 0 4.95 5.04 4.88 5.01 446100 5.01 up up correct
VNET.US 21Vianet Group Inc 20240530 0 1.81 2.1 1.81 2.09 2719900 2.09 up up correct
VNO.US PO 20240530 0 12.58 12.91 12.58 12.809 14138 12.809 up up correct
VNOM.US Viper Energy Partners LP 20240530 0 38.47 38.85 38.07 38.2 370805 38.2 down down correct
VOD.US Vodafone Group Plc 20240530 0 9.45 9.5 9.435 9.47 6984524 9.0078 up up correct
VOR.US Vor Biopharma Inc 20240530 0 1.43 1.44 1.25 1.34 535900 1.34 down down correct
VOXX.US VOXX International Corporation 20240530 0 3.67 3.77 3.6 3.63 57200 3.63 down down correct
VRA.US Vera Bradley Inc 20240530 0 7.91 7.99 7.87 7.93 395700 7.93 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240530 0 1.1 1.13 1.011 1.06 50500 1.06 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240530 0 8.49 8.64 8.2 8.33 74400 8.33 down down correct
VRDN.US Viridian Therapeutics Inc 20240530 0 12.19 12.32 11.83 11.94 773485 11.94 down down correct
VREX.US Varex Imaging Corporation 20240530 0 14.97 15.36 14.97 15.14 243700 15.14 up up correct
VRM.US Vroom Inc 20240530 0 11 11.02 10.55 10.55 12600 10.55 down down correct
VRME.US VerifyMe Inc 20240530 0 1.44 1.46 1.39 1.43 46600 1.43 down down correct
VRMEW.US VerifyMe Inc 20240530 0 0.05 0.055 0.0402 0.05 9600 0.05
VRNA.US Verona Pharma plc 20240530 0 12 12 11.39 11.48 561300 11.48 down down correct
VRNS.US Varonis Systems Inc 20240530 0 44.92 44.92 42.93 43.42 1512100 43.42 down down correct
VRNT.US Verint Systems Inc 20240530 0 30.11 30.11 29.33 29.46 558500 29.46 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240530 0 0.715 0.74 0.7 0.727 22400 0.727 up up correct
VRRM.US Verra Mobility Corporation 20240530 0 26.64 26.985 26.18 26.63 715100 26.63 down down correct
VRSK.US Verisk Analytics Inc 20240530 0 246.6 249.63 245.01 249.37 888300 249.37 up up correct
VRSN.US VeriSign Inc 20240530 0 170.48 171.08 168.79 169.58 702200 169.58 down down correct
VRTS.US Virtus Investment Partners Inc 20240530 0 227.06 229.49 225.68 226.69 27900 226.69 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240530 0 439.11 443.25 435.57 443.05 975400 443.05 up up correct
VS.US Versus Systems Inc 20240530 0 1.3501 1.41 1.24 1.3017 39700 1.3017 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240530 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240530 0 16.21 16.57 16.04 16.5 1582100 16.5 up up correct
VSEC.US VSE Corporation 20240530 0 78.81 80.45 78.23 80.33 105900 80.33 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240530 0 5.85 5.85 5.85 5.85 0 5.85
VSLCX.US Invesco Senior Loan Fund Class C 20240530 0 5.86 5.86 5.86 5.86 0 5.86
VSLYX.US If Inv Snr Fnd Y 20240530 0 5.85 5.85 5.85 5.85 0 5.85
VSSYW.US Versus Systems Inc 20240530 0 0.031 0.031 0.031 0.031 100 0.031
VSTA.US Vasta Platform Limited 20240530 0 3.46 3.5199 3.4428 3.5199 4772 3.5199 up up correct
VSTM.US Verastem Inc 20240530 0 4.06 4.13 3.95 3.99 1005600 3.99 down down correct
VTGN.US VistaGen Therapeutics Inc 20240530 0 3.95 4.01 3.82 3.89 151700 3.89 down down correct
VTNR.US Vertex Energy Inc 20240530 0 1.11 1.14 1.1 1.12 982600 1.12 up up correct
VTRS.US Viatris Inc 20240530 0 10.31 10.5 10.3 10.48 5823100 10.48 up up correct
VTRU.US Vitru Limited 20240530 0 9.66 9.66 8.79 8.79 7866 8.79 down down correct
VTSI.US VirTra Inc 20240530 0 9.85 9.85 9.11 9.12 272100 9.12 down down correct
VTVT.US vTv Therapeutics Inc 20240530 0 23.38 25.06 23.38 23.77 4200 23.77 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240530 0 4.99 5 4.735 4.81 428900 4.81 down down correct
VUZI.US Vuzix Corporation 20240530 0 1.55 1.56 1.44 1.44 1026400 1.44 down down correct
VVOS.US Vivos Therapeutics Inc 20240530 0 2 2.035 1.91 1.95 35500 1.95 down down correct
VVPR.US VivoPower International PLC 20240530 0 3 3.01 2.79 2.89 34700 2.89 down down correct
VWE.US Vintage Wine Estates Inc 20240530 0 0.378 0.39 0.342 0.351 237100 0.351 down down correct
VXRT.US Vaxart Inc 20240530 0 0.82 0.8393 0.8002 0.8139 518225 0.8139 down down correct
VYGR.US Voyager Therapeutics Inc 20240530 0 7.88 8.19 7.81 8.14 306500 8.14 up up correct
VYNE.US VYNE Therapeutics Inc 20240530 0 2.56 2.59 2.5 2.55 47500 2.55 down down correct
WABC.US Westamerica Bancorporation 20240530 0 47.75 48.51 47.73 48.24 82641 48.24 up up correct
WAFD.US Washington Federal Inc 20240530 0 27.25 27.6 27.09 27.53 443100 27.53 up up correct
WAFDP.US Washington Federal Inc 20240530 0 15.31 15.5 15.1 15.3 23000 15.3 down down correct
WAFU.US Wah Fu Education Group Limited 20240530 0 1.85 1.97 1.83 1.885 26800 1.885 up up correct
WAL.US PA 20240530 0 18.25 18.2632 18.15 18.2433 20960 18.2433 down down correct
WALD.US Waldencast Acquisition Corp 20240530 0 4.24 4.55 4.1 4.18 41300 4.18 down down correct
WALDW.US Waldencast Acquisition Corp 20240530 0 0.244 0.244 0.244 0.244 0 0.244
WASH.US Washington Trust Bancorp Inc 20240530 0 25.94 26.16 25.69 26.05 49900 26.05 up up correct
WATT.US Energous Corporation 20240530 0 1.4 1.4313 1.35 1.37 23443 1.37 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240530 0 3.36 3.5 3.32 3.41 13400 3.41 up up correct
WB.US Weibo Corporation 20240530 0 8.61 9.06 8.58 9.01 1903500 9.01 up up correct
WBA.US Walgreens Boots Alliance Inc 20240530 0 14.92 15.56 14.88 15.39 12134300 15.39 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240530 0 31.36 31.36 30.47 30.56 377400 30.56 down down correct
WDAY.US Workday Inc 20240530 0 207.25 209.66 204.52 207.44 7025400 207.44 up up correct
WDC.US Western Digital Corporation 20240530 0 76.68 76.75 74.44 75.51 6287400 75.51 down down correct
WDFC.US WD 20240530 0 224.43 225.39 221.92 222.84 93400 222.84 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240530 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240530 0 17.01 17.3 16.93 17.16 8283919 16.9142 up up correct
WERN.US Werner Enterprises Inc 20240530 0 36.55 37.08 36.43 36.7 754400 36.7 up up correct
WEYS.US Weyco Group Inc 20240530 0 30.83 31.66 30.83 31.2 9200 31.2 up up correct
WFC.US PD 20240530 0 18.7 18.87 18.61 18.78 84524 18.5144 up up correct
WFCF.US Where Food Comes From Inc 20240530 0 12.39 12.7 12.31 12.6 2800 12.6 up up correct
WFCPX.US Wells Fargo & Co Non 20240530 0 16.58 16.58 16.58 16.58 0 16.58
WFRD.US Weatherford International plc Ordinary Shares 20240530 0 117.96 121.28 117.96 118.64 458500 118.64 up up correct
WHF.US WhiteHorse Finance Inc 20240530 0 12.88 13.16 12.75 12.8 119600 12.8 down down correct
WHLM.US Wilhelmina International Inc 20240530 0 5.25 5.3 4.99 5.3 8200 5.3 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240530 0 2.32 2.32 2.05 2.18 46200 2.18 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240530 0 17.93 18.78 17.93 18.3 11600 18.3 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20240530 0 61.8896 61.8896 61.8896 61.8896 1 61.8896
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240530 0 2.05 2.05 2.04 2.05 700 2.05
WILC.US G. Willi 20240530 0 9.39 9.56 9.39 9.56 600 9.56 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240530 0 0.823 0.88 0.821 0.879 144000 0.879 up up correct
WINA.US Winmark Corporation 20240530 0 343.53 348.23 341.26 342.99 9600 342.99 down down correct
WING.US Wingstop Inc 20240530 0 386.99 387.72 382.05 385.97 251700 385.97 down down correct
WINT.US Windtree Therapeutics Inc 20240530 0 3.64 3.71 3.63 3.64 5000 3.64
WINV.US WinVest Acquisition Corp. Common Stock 20240530 0 11.3 11.3 11.3 11.3 3500 11.3
WINVR.US WinVest Acquisition Corp. Right 20240530 0 0.0603 0.0616 0.05 0.05 8956 0.05 down down correct
WINVU.US WinVest Acquisition Corp Unit 20240530 0 11.69 11.69 11.69 11.69 100 11.69
WIRE.US Encore Wire Corporation 20240530 0 288.35 288.9 288.3 288.52 412600 288.52 up up correct
WISA.US Summit Wireless Technologies Inc 20240530 0 2.02 2.17 2 2.16 450900 2.16 up up correct
WISH.US ContextLogic Inc 20240530 0 5.33 5.46 5.33 5.38 351792 5.38 up up correct
WIX.US Wix.com Ltd 20240530 0 164.59 165 162.02 162.25 495300 162.25 down down correct
WKEY.US WISeKey International Holding AG 20240530 0 2.3 2.34 2.13 2.2 34200 2.2 down down correct
WKHS.US Workhorse Group Inc 20240530 0 0.192 0.206 0.192 0.198 7159900 0.198 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20240530 0 9.46 9.535 9.21 9.24 121800 9.24 down down correct
WKSP.US Worksport Ltd. Common Stock 20240530 0 0.504 0.55 0.5 0.524 309900 0.524 up up correct
WKSPW.US Worksport Ltd. Warrant 20240530 0 0.0449 0.0449 0.0312 0.0312 0 0.0312 down down correct
WLDN.US Willdan Group Inc 20240530 0 31.42 32.75 31.38 32.69 102900 32.69 up up correct
WLFC.US Willis Lease Finance Corporation 20240530 0 64.06 66.38 64.06 66.17 3300 66.17 up up correct
WMG.US Warner Music Group Corp 20240530 0 29.5 29.85 29.275 29.51 1345200 29.51 up up correct
WMPN.US William Penn Bancorporation 20240530 0 12.06 12.15 12.04 12.04 7400 12.04 down down correct
WNEB.US Western New England Bancorp Inc 20240530 0 6.58 6.71 6.55 6.55 48500 6.55 down down correct
WNW.US Wunong Net Technology Company Limited 20240530 0 1.03 1.07 1.02 1.025 101346 1.025 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240530 0 3.59 4.055 3.4 3.93 16800200 3.93 up up correct
WORX.US SCWorx Corp 20240530 0 2.18 2.26 2.133 2.15 18400 2.15 down down correct
WPRT.US Westport Fuel Systems Inc 20240530 0 5.54 5.66 5.48 5.49 65900 5.49 down down correct
WRAP.US Wrap Technologies Inc 20240530 0 1.5 1.52 1.45 1.47 103200 1.47 down down correct
WRLD.US World Acceptance Corporation 20240530 0 127.83 128.17 125.01 127.6 36500 127.6 down down correct
WSBC.US WesBanco Inc 20240530 0 27.12 27.36 26.8875 27.22 113095 26.8569 up up correct
WSBCP.US WesBanco Inc 20240530 0 24.4 24.607 24.39 24.42 4100 24.42 up up correct
WSBF.US Waterstone Financial Inc 20240530 0 11.84 12.03 11.84 11.94 23000 11.94 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240530 0 39.07 39.75 39.06 39.39 1077500 39.39 up up correct
WSFS.US WSFS Financial Corporation 20240530 0 43.12 43.65 42.96 43.32 215300 43.32 up up correct
WTBA.US West Bancorporation Inc 20240530 0 16.89 17.21 16.89 17.09 15300 17.09 up down incorrect
WTER.US The Alkaline Water Company Inc 20240530 0 0.0001 0.0001 0.0001 0.0001 1117 0.0001
WTFC.US Wintrust Financial Corporation 20240530 0 97.41 98.11 96.7 97.72 157500 97.72 up down incorrect
WTFCM.US Wintrust Financial Corporation 20240530 0 24.46 24.62 24.45 24.62 5600 24.62 up down incorrect
WTFCP.US Wintrust Financial Corporation 20240530 0 24.87 24.94 24.78 24.82 31000 24.82 down up incorrect
WTW.US Weight Watchers International Inc 20240530 0 248.57 252.37 248.57 251.36 590700 251.36 up down incorrect
WVE.US Wave Life Sciences Ltd 20240530 0 6.07 6.19 5.99 6.17 392500 6.17 up down incorrect
WVFC.US WVS Financial Corp 20240530 0 12.7 12.7 12.7 12.7 0 12.7
WVVI.US Willamette Valley Vineyards Inc 20240530 0 4.28 4.28 4.02 4.02 7600 4.02 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20240530 0 3.9 4.25 3.85 3.98 5000 3.98 up down incorrect
WW.US WW International Inc 20240530 0 1.45 1.68 1.44 1.65 3786000 1.65 up down incorrect
WWD.US Woodward Inc 20240530 0 182.77 185.24 182.59 185.01 332800 185.01 up up correct
WYNN.US Wynn Resorts Limited 20240530 0 92.52 93.11 91.85 92.54 1219100 92.54 up up correct
XAIR.US Beyond Air Inc 20240530 0 1.2 1.27 1.181 1.23 180300 1.23 up up correct
XBIO.US Xenetic Biosciences Inc 20240530 0 3.74 3.74 3.74 3.74 2000 3.74
XBIOW.US Xenetic Biosciences Inc 20240530 0 11.97 11.97 11.97 11.97 400 11.97
XBIT.US XBiotech Inc 20240530 0 7.3 7.6 7.17 7.49 75100 7.49 up up correct
XCAPX.US ACAP Strategic Fund 20240530 0 22.23 22.23 22.23 22.23 0 22.23
XCUR.US Exicure Inc 20240530 0 0.38 0.382 0.34 0.351 132400 0.351 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240530 0 16.72 16.72 16.72 16.72 0 16.72
XEL.US Xcel Energy Inc 20240530 0 53.46 54.44 53.25 54.32 3206500 54.32 up up correct
XELA.US Exela Technologies Inc 20240530 0 2.38 2.62 2.38 2.51 115700 2.51 up up correct
XELB.US Xcel Brands Inc 20240530 0 0.69 0.72 0.67 0.6901 22200 0.6901 up up correct
XENE.US Xenon Pharmaceuticals Inc 20240530 0 38.42 39.36 38.12 39.04 305000 39.04 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240530 0 1.96 2.33 1.96 2.22 5059086 2.22 up down incorrect
XFINU.US ExcelFin Acquisition Corp Unit 20240530 0 10.7462 10.7462 10.7462 10.7462 2 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240530 0 0.935 1 0.921 0.976 910300 0.976 up down incorrect
XGN.US Exagen Inc 20240530 0 1.95 2 1.897 1.92 45400 1.92 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20240530 0 9.06 9.06 9.06 9.06 0 9.06
XLO.US Xilio Therapeutics Inc. Common Stock 20240530 0 0.92 0.94 0.86 0.93 219800 0.93 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20240530 0 15.63 15.84 15.07 15.17 281400 15.17 down up incorrect
XNCR.US Xencor Inc 20240530 0 23.4 24.21 23.07 23.89 479200 23.89 up down incorrect
XNET.US Xunlei Limited 20240530 0 1.78 1.83 1.75 1.75 41600 1.75 down up incorrect
XOMA.US XOMA Corporation 20240530 0 25 25.4 25 25.24 5998 25.24 up down incorrect
XOMAO.US XOMA Corporation 20240530 0 25.03 25.328 24.98 25.328 1000 25.328 up up correct
XOMAP.US XOMA Corporation 20240530 0 25.31 25.31 25.31 25.31 100 25.31
XONE.US The ExOne Company 20240530 0 49.49 49.51 49.49 49.505 15000 49.2843 up up correct
XOS.US Xos Inc 20240530 0 7.6 7.89 7.51 7.88 10100 7.88 up up correct
XOSWW.US Xos Equity Warrants 20240530 0 0.0378 0.039 0.0307 0.039 26787 0.039 up up correct
XP.US XP Inc 20240530 0 18.39 19.24 18.334 19.06 5292800 19.06 up up correct
XPEL.US XPEL Inc 20240530 0 36.37 36.85 35.72 36.22 272700 36.22 down down correct
XPER.US Xperi Holding Corporation 20240530 0 8.74 9.01 8.74 8.94 404400 8.94 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240530 0 5.85 5.85 5.85 5.85 0 5.85
XRAY.US DENTSPLY SIRONA Inc 20240530 0 27.16 27.78 27.16 27.75 2574500 27.75 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240530 0 2.4 2.74 2.4 2.519 7400 2.519 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240530 0 13.7 13.9 13.62 13.81 1600900 13.81 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20240530 0 9.62 9.62 9.62 9.62 0 9.62
XSICX.US Voya Senior Income Fund Class 20240530 0 9.59 9.59 9.59 9.59 0 9.523
XSIIX.US ING Senior Incm Fd 20240530 0 9.57 9.57 9.57 9.57 0 9.4968
XSIWX.US ING Senior Incm Fd 20240530 0 9.63 9.63 9.63 9.63 0 9.63
XSLCX.US Invesco Senior Loan Fund Class 20240530 0 5.85 5.85 5.85 5.85 0 5.85
XTLB.US XTL Biopharmaceuticals Ltd 20240530 0 2.51 2.76 2.51 2.65 17300 2.65 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240530 0 1.22 1.248 1.06 1.08 311200 1.08 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240530 0 0.38 0.38 0.34 0.368 117800 0.368 down down correct
YI.US 111 Inc 20240530 0 1.2 1.3 1.2 1.23 46100 1.23 up up correct
YJ.US Yunji Inc 20240530 0 0.705 0.75 0.681 0.682 6900 0.682 down down correct
YMAB.US Y 20240530 0 12.22 12.22 11.79 12.01 355100 12.01 down down correct
YORW.US The York Water Company 20240530 0 36 36.23 35.88 36.13 33200 36.13 up up correct
YQ.US 17 Education & Technology Group Inc 20240530 0 2.65 2.69 2.65 2.68 1500 2.68 up up correct
YTEN.US Yield10 Bioscience Inc 20240530 0 1.8 1.8 1.8 1.8 367 1.8
YTRA.US Yatra Online Inc 20240530 0 1.62 1.67 1.6 1.61 332700 1.61 down down correct
YY.US JOYY Inc 20240530 0 31.2 31.74 30.87 31.11 617900 31.11 down down correct
Z.US Zillow Group Inc 20240530 0 39.39 39.82 39.2 39.21 2754300 39.21 down down correct
ZBRA.US Zebra Technologies Corporation 20240530 0 319.55 319.55 315.31 316.62 233800 316.62 down up incorrect
ZCMD.US Zhongchao Inc 20240530 0 1.22 1.243 1.114 1.19 16900 1.19 down up incorrect
ZD.US Ziff Davis Inc. 20240530 0 55.16 56.85 54.8 56.77 318000 56.77 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20240530 0 3.04 3.042 2.73 2.94 99000 2.94 down up incorrect
ZEUS.US Olympic Steel Inc 20240530 0 51.79 52.3632 51.55 51.73 67147 51.5812 down up incorrect
ZG.US Zillow Group Inc 20240530 0 38.91 39.19 38.57 38.66 437200 38.66 down up incorrect
ZI.US ZoomInfo Technologies Inc 20240530 0 12.57 12.76 12.44 12.5 4738400 12.5 down up incorrect
ZION.US Zions Bancorporation National Association 20240530 0 42.2 42.43 41.72 42.26 736400 42.26 up down incorrect
ZIONL.US ZIONL 20240530 0 25.86 25.87 25.73 25.83 8000 25.211 down up incorrect
ZIONO.US Zions Bancorporation National Association 20240530 0 25.85 25.87 25.73 25.83 12700 25.188 down down correct
ZIONP.US Zions Bancorporation National Association 20240530 0 22.16 23.24 22.16 23.24 2409 22.8496 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240530 0 7.98 7.98 7.98 7.98 100 7.98
ZIVOW.US Zivo Bioscience Inc. Warrants 20240530 0 0.225 0.225 0.225 0.225 549 0.225
ZKIN.US ZK International Group Co. Ltd 20240530 0 0.623 0.649 0.57 0.598 42700 0.598 down down correct
ZLAB.US Zai Lab Limited 20240530 0 17.97 18.51 17.62 18.19 965500 18.19 up up correct
ZM.US Zoom Video Communications Inc 20240530 0 61.35 61.58 60.105 60.53 3402300 60.53 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240530 0 11.64 12.26 11.28 11.97 771000 11.97 up down incorrect
ZS.US Zscaler Inc 20240530 0 162.5 163 155.25 156.65 5161700 156.65 down up incorrect
ZUMZ.US Zumiez Inc 20240530 0 19.1 19.6 18.95 18.95 190400 18.95 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20240530 0 25.15 30.48 21.6 30.48 222478 30.48 up down incorrect
ZYXI.US Zynex Inc 20240530 0 10.05 10.12 9.88 9.92 162700 9.92 down up incorrect

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