CollectAI

close-nasdaq_stocks

2024/05/31

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240531 0 6.2 6.2 6.2 6.2 0 6.2
AACG.US ATA Creativity Global 20240531 0 0.942 0.95 0.9 0.9485 5194 0.9485 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240531 0 11.5 11.55 11.41 11.55 64876 11.55 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20240531 0 11.43 11.43 11.43 11.43 0 11.43
AADI.US Aadi Bioscience Inc 20240531 0 1.74 1.81 1.715 1.8 184218 1.8 up down incorrect
AAIDX.US AAIDX 20240531 0 20.12 20.12 20.12 20.12 0 20.12
AAL.US American Airlines Group Inc 20240531 0 11.51 11.57 11.25 11.5 60868400 11.5 down up incorrect
AAME.US Atlantic American Corporation 20240531 0 1.65 1.73 1.65 1.67 4818 1.67 up down incorrect
AAOI.US Applied Optoelectronics Inc 20240531 0 11.69 11.82 10.3501 10.49 2245253 10.49 down up incorrect
AAON.US AAON Inc 20240531 0 74.6 75.2 73.5432 75.05 914135 74.967 up down incorrect
AAPL.US Apple Inc 20240531 0 191.44 192.57 189.91 192.25 75158300 192.25 up down incorrect
AATC.US Image Sensing Systems Inc 20240531 0 6.08 6.17 6.05 6.15 17700 6.15 up down incorrect
ABCB.US Ameris Bancorp 20240531 0 47.82 51.179 47.252 49.95 253359 49.95 up up correct
ABCL.US AbCellera Biologics Inc 20240531 0 4.04 4.2 3.9 3.92 1082677 3.92 down down correct
ABEO.US Abeona Therapeutics Inc 20240531 0 4.22 4.465 4.22 4.38 443061 4.38 up up correct
ABIO.US ARCA biopharma Inc 20240531 0 3.48 3.75 3.48 3.7 81280 3.7 up up correct
ABNB.US Airbnb Inc 20240531 0 145.78 146.43 142.57 144.93 3778585 144.93 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240531 0 3 3.07 2.9 2.94 371129 2.94 down up incorrect
ABR.US PF 20240531 0 19.92 20.4 19.8004 20.4 45871 20.4 up down incorrect
ABSI.US Absci Corporation Common Stock 20240531 0 4.21 4.39 4.12 4.21 1075101 4.21
ABUS.US Arbutus Biopharma Corporation 20240531 0 3.32 3.385 3.31 3.36 831299 3.36 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20240531 0 0.85 0.8501 0.7815 0.7941 218052 0.7941 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20240531 0 15.08 15.2 15 15.1 1342842 15.1 up down incorrect
ACB.US Aurora Cannabis Inc 20240531 0 6.25 6.27 6.02 6.19 1183721 6.19 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240531 0 12 12 12 12 0 12
ACCD.US Accolade Inc 20240531 0 7.22 7.31 7.01 7.08 554014 7.08 down down correct
ACET.US Adicet Bio Inc 20240531 0 1.5 1.526 1.42 1.45 452774 1.45 down down correct
ACGL.US Arch Capital Group Ltd 20240531 0 101.44 103.48 101.345 102.63 10178650 102.63 up up correct
ACGLN.US Arch Capital Group Ltd 20240531 0 19.59 19.75 19.54 19.54 29000 19.54 down down correct
ACGLO.US Arch Capital Group Ltd 20240531 0 22.45 22.553 22.23 22.42 13500 22.42 down down correct
ACHC.US Acadia Healthcare Company Inc 20240531 0 67.61 68.92 66.33 68.89 1553231 68.89 up up correct
ACHL.US Achilles Therapeutics plc 20240531 0 0.9397 0.94 0.9 0.92 11300 0.92 down down correct
ACHV.US Achieve Life Sciences Inc 20240531 0 5.32 5.35 5.12 5.22 166486 5.22 down down correct
ACIU.US AC Immune SA 20240531 0 4.31 4.78 4.2298 4.65 903234 4.65 up up correct
ACIW.US ACI Worldwide Inc 20240531 0 35.13 36.08 35.095 36.01 779524 36.01 up up correct
ACLS.US Axcelis Technologies Inc 20240531 0 113.97 115.1 108.36 112.49 484048 112.49 down down correct
ACMR.US ACM Research Inc 20240531 0 22.41 22.4412 21.12 21.6 1128171 21.6 down down correct
ACNB.US ACNB Corporation 20240531 0 31.1 31.86 31.1 31.57 12221 31.57 up up correct
ACRS.US Aclaris Therapeutics Inc 20240531 0 1.05 1.0595 1.01 1.03 546065 1.03 down down correct
ACST.US Acasti Pharma Inc 20240531 0 2.72 2.77 2.6671 2.7291 9938 2.7291 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240531 0 30.66 30.76 30.55 30.71 159241 30.71 up up correct
ACTG.US Acacia Research Corporation 20240531 0 5.46 5.59 5.42 5.58 145496 5.58 up up correct
ACVA.US ACV Auctions Inc 20240531 0 18.03 18.29 17.61 17.85 923175 17.85 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240531 0 2.49 2.58 2.49 2.51 45828 2.51 up up correct
ADAG.US Adagene Inc 20240531 0 2.52 2.8 2.5 2.8 13182 2.8 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240531 0 1.15 1.18 1.0403 1.13 14923180 1.13 down down correct
ADBE.US Adobe Inc 20240531 0 447.72 448.23 433.97 444.76 7487507 444.76 down down correct
ADC.US PA 20240531 0 17.29 17.4 17.21 17.21 7722 17.21 down down correct
ADI.US Analog Devices Inc 20240531 0 230.1 234.73 227.65 234.49 6460100 233.561 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240531 0 1.49 1.53 1.43 1.45 159750 1.45 down down correct
ADMA.US ADMA Biologics Inc 20240531 0 9.52 9.64 9.4 9.55 2331659 9.55 up up correct
ADN.US Advent Technologies Holdings Inc 20240531 0 3.9 3.99 3.14 3.59 48300 3.59 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240531 0 0.0115 0.0119 0.0091 0.0117 79831 0.0117 up up correct
ADP.US Automatic Data Processing Inc 20240531 0 241.52 245.02 240.52 244.92 2721044 244.92 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240531 0 3.63 3.78 3.43 3.45 4226315 3.45 down down correct
ADSK.US Autodesk Inc 20240531 0 199.17 201.82 195.32 201.6 4174800 201.6 up up correct
ADTN.US ADTRAN Inc 20240531 0 5.61 5.66 5.48 5.55 2494934 5.55 down down correct
ADTX.US Aditxt Inc 20240531 0 1.96 2 1.92 1.92 19975 1.92 down down correct
ADUS.US Addus HomeCare Corporation 20240531 0 112.31 115.1 112.31 114.81 144559 114.81 up up correct
ADV.US Advantage Solutions Inc 20240531 0 3.46 3.485 3.365 3.44 800157 3.44 down down correct
ADVM.US Adverum Biotechnologies Inc 20240531 0 7.83 8.35 7.83 7.92 295956 7.92 up up correct
ADVWW.US Advantage Solutions Inc 20240531 0 0.1 0.1 0.1 0.1 10 0.1
ADXN.US Addex Therapeutics Ltd 20240531 0 8.39 8.6 8.39 8.6 659 8.6 up up correct
ADXS.US Advaxis Inc 20240531 0 0.277 0.277 0.25 0.256 16486 0.256 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240531 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240531 0 1.47 1.48 1.43 1.4795 8405 1.4795 up up correct
AEHR.US Aehr Test Systems 20240531 0 11.56 11.7 11.26 11.51 1073977 11.51 down down correct
AEI.US Alset EHome International Inc 20240531 0 0.91 0.93 0.91 0.91 55400 0.91
AEIS.US Advanced Energy Industries Inc 20240531 0 107.04 108.64 105.65 107.43 202088 107.43 up up correct
AEL.US PB 20240531 0 25.04 25.3499 24.7 24.7 161292 24.7 down down correct
AEMD.US Aethlon Medical Inc 20240531 0 0.395 0.46 0.38 0.437 3645934 0.437 up up correct
AEP.US American Electric Power Company Inc 20240531 0 88.25 90.315 88.04 90.25 5511590 90.25 up up correct
AEYE.US AudioEye Inc 20240531 0 24.05 24.1 21.5001 24 326931 24 down down correct
AEZS.US Aeterna Zentaris Inc 20240531 0 9.98 9.98 9.6 9.69 2491 9.69 down down correct
AFBI.US Affinity Bancshares Inc 20240531 0 20.9 20.92 20.45 20.61 226873 20.61 down down correct
AFCG.US AFC Gamma Inc 20240531 0 11.73 11.7901 11.6097 11.75 64917 11.75 up up correct
AFIB.US Acutus Medical Inc 20240531 0 0.0498 0.0498 0.0444 0.0444 73393 0.0444 down down correct
AFMD.US Affimed N.V 20240531 0 4.06 4.35 4.0101 4.35 75746 4.35 up up correct
AFRM.US Affirm Holdings Inc 20240531 0 29.6 30.08 28.75 29.27 3497015 29.27 down down correct
AFYA.US Afya Limited 20240531 0 16.9 17.03 16.41 16.65 53904 16.65 down down correct
AGBA.US AGBA Acquisition Limited 20240531 0 3.12 3.32 2.88 3.26 864068 3.26 up up correct
AGBAW.US AGBA Acquisition Limited 20240531 0 0.3 0.3 0.2636 0.2998 54230 0.2998 down down correct
AGEN.US Agenus Inc 20240531 0 15.13 16.34 14.72 15.69 585522 15.69 up up correct
AGFY.US Agrify Corporation 20240531 0 0.2912 0.2912 0.2818 0.286 115733 0.286 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240531 0 37.69 38.33 36.14 36.34 933084 36.34 down down correct
AGMH.US AGM Group Holdings Inc 20240531 0 1.01 1.01 0.86 0.94 111248 0.94 down down correct
AGNC.US AGNC Investment Corp 20240531 0 9.49 9.6 9.48 9.59 9954522 9.59 up up correct
AGNCM.US AGNC Investment Corp 20240531 0 25.13 25.19 25.12 25.18 21100 25.18 up up correct
AGNCN.US AGNC Investment Corp 20240531 0 25.7 26.08 25.67 26 55500 26 up up correct
AGNCO.US AGNC Investment Corp 20240531 0 24.813 25.08 24.813 24.98 65700 24.98 up up correct
AGNCP.US AGNC Investment Corp. 20240531 0 23.92 24.2 23.92 24.05 99700 24.05 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240531 0 0.119 0.121 0.108 0.1124 10020840 0.1124 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240531 0 0.0051 0.0084 0.0051 0.0084 520 0.0084 up up correct
AGRX.US Agile Therapeutics Inc 20240531 0 0.364 0.364 0.361 0.361 46788 0.361 down down correct
AGYS.US Agilysys Inc 20240531 0 94.98 95.84 92.72 95.47 289261 95.47 up up correct
AHCO.US AdaptHealth Corp 20240531 0 9.79 9.84 9.32 9.48 757393 9.48 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240531 0 0.5369 0.5369 0.26 0.26 32636 0.26 down down correct
AIHS.US Senmiao Technology Limited 20240531 0 0.8118 0.85 0.8075 0.85 5187 0.85 up up correct
AIP.US Arteris Inc. Common Stock 20240531 0 8.12 8.17 7.65 8.17 149742 8.17 up up correct
AIRG.US Airgain Inc 20240531 0 5.17 5.3618 5.1675 5.25 34300 5.25 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240531 0 4.17 4.28 4 4.11 42961 4.11 down down correct
AIRT.US Air T Inc 20240531 0 24.35 25.4 24.3 25.38 15306 25.38 up up correct
AIRTP.US Air T Inc 20240531 0 16.225 16.58 16.225 16.58 2200 16.58 up up correct
AKAM.US Akamai Technologies Inc 20240531 0 90.12 92.41 89.6 92.24 3298496 92.24 up up correct
AKBA.US Akebia Therapeutics Inc 20240531 0 1.07 1.15 1.07 1.12 2114042 1.12 up up correct
AKRO.US Akero Therapeutics Inc 20240531 0 18.65 19.055 18.1575 18.82 729467 18.82 up up correct
AKTS.US Akoustis Technologies Inc 20240531 0 0.1886 0.215 0.181 0.215 7973166 0.215 up up correct
AKTX.US Akari Therapeutics Plc 20240531 0 1.75 1.8 1.714 1.714 10798 1.714 down down correct
AKYA.US Akoya Biosciences Inc 20240531 0 2.12 2.19 2.085 2.15 198857 2.15 up up correct
ALCO.US Alico Inc 20240531 0 26.9 27.1999 26.75 26.77 15739 26.77 down down correct
ALDX.US Aldeyra Therapeutics Inc 20240531 0 3.75 3.89 3.69 3.86 274081 3.86 up up correct
ALEC.US Alector Inc 20240531 0 4.97 5.1 4.89 4.92 493029 4.92 down down correct
ALGM.US Allegro MicroSystems Inc 20240531 0 29.79 30.26 28.8627 30.14 1452327 30.14 up up correct
ALGN.US Align Technology Inc 20240531 0 257.36 258.32 252.9 257.21 1024000 257.21 down down correct
ALGS.US Aligos Therapeutics Inc 20240531 0 0.61 0.6461 0.5798 0.59 46765 0.59 down down correct
ALGT.US Allegiant Travel Company 20240531 0 51.99 53.44 51.71 53.2 503313 53.2 up up correct
ALHC.US Alignment Healthcare Inc 20240531 0 7.91 8.03 7.79 7.88 2440049 7.88 down down correct
ALIM.US Alimera Sciences Inc 20240531 0 3.05 3.27 3.03 3.05 68810 3.05
ALKS.US Alkermes plc 20240531 0 23.25 23.66 23.2 23.4 3159599 23.4 up up correct
ALKT.US Alkami Technology Inc 20240531 0 27.81 28.0399 27.04 27.43 703757 27.43 down down correct
ALLK.US Allakos Inc 20240531 0 1.22 1.2599 1.19 1.25 368490 1.25 up up correct
ALLO.US Allogene Therapeutics Inc 20240531 0 2.65 2.66 2.435 2.5 3465173 2.5 down down correct
ALLT.US Allot Ltd 20240531 0 2.14 2.195 2.12 2.14 43269 2.14
ALNY.US Alnylam Pharmaceuticals Inc 20240531 0 150 151.49 147.615 148.43 1250341 148.43 down down correct
ALOT.US AstroNova Inc 20240531 0 17.93 18 17.8 17.91 20539 17.91 down down correct
ALPN.US Alpine Immune Sciences Inc 20240531 0 7.9 8.05 7.9 8 2671 8 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240531 0 0.48 0.5289 0.4212 0.4907 69315 0.4907 up down incorrect
ALRM.US Alarm.com Holdings Inc 20240531 0 66.31 66.94 64.46 65.41 649226 65.41 down up incorrect
ALRN.US Aileron Therapeutics Inc 20240531 0 3.445 3.445 3.15 3.2 24872 3.2 down up incorrect
ALRS.US Alerus Financial Corporation 20240531 0 19.28 19.5205 19.105 19.34 45192 19.34 up down incorrect
ALT.US Altimmune Inc 20240531 0 7.04 7.53 7.01 7.51 2949911 7.51 up down incorrect
ALTM.US Altus Midstream Company 20240531 0 4.5 4.58 4.33 4.43 9755900 4.43 down up incorrect
ALTO.US Alto Ingredients Inc 20240531 0 1.47 1.595 1.47 1.52 473338 1.52 up down incorrect
ALTR.US Altair Engineering Inc 20240531 0 88.81 89.08 86.72 87.33 378961 87.33 down up incorrect
ALVR.US AlloVir Inc 20240531 0 0.7402 0.7899 0.7402 0.7549 157386 0.7549 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20240531 0 10.61 11.08 10.44 10.63 664943 10.63 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20240531 0 0.6165 0.6165 0.56 0.59 18848 0.59 down down correct
AMAL.US Amalgamated Financial Corp 20240531 0 25.34 25.49 25.045 25.28 123812 25.28 down down correct
AMAT.US Applied Materials Inc 20240531 0 216.75 218.51 209.015 215.08 13548690 215.08 down down correct
AMBA.US Ambarella Inc 20240531 0 58 59.99 54.5 58.26 3407818 58.26 up up correct
AMCX.US AMC Networks Inc 20240531 0 17.04 17.63 16.96 17.34 557268 17.34 up up correct
AMD.US Advanced Micro Devices Inc 20240531 0 166.65 169.5 160.07 166.9 64331953 166.9 up up correct
AMED.US Amedisys Inc 20240531 0 92.9 92.9 89.55 91.15 1319485 91.15 down down correct
AMGN.US Amgen Inc 20240531 0 302.01 305.9 299.5 305.85 4488874 305.85 up up correct
AMKR.US Amkor Technology Inc 20240531 0 32.73 33.06 31.6 32.59 1120630 32.5106 down down correct
AMPG.US AmpliTech Group Inc 20240531 0 1.13 1.21 1.1 1.15 109057 1.15 up down incorrect
AMPGW.US AmpliTech Group Inc 20240531 0 0.07 0.07 0.05 0.07 18600 0.07
AMPH.US Amphastar Pharmaceuticals Inc 20240531 0 42.35 42.57 41.41 42.33 352375 42.33 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20240531 0 9.27 9.355 8.86 8.92 1504652 8.92 down up incorrect
AMRK.US A 20240531 0 38.5 38.55 37.57 37.94 279909 37.94 down up incorrect
AMRN.US Amarin Corporation plc 20240531 0 0.8495 0.875 0.841 0.865 664017 0.865 up down incorrect
AMSC.US American Superconductor Corporation 20240531 0 17.98 19.65 17.81 19.18 1792095 19.18 up up correct
AMSF.US AMERISAFE Inc 20240531 0 43.47 43.905 43.3001 43.83 234076 43.83 up up correct
AMST.US Amesite Inc 20240531 0 3.56 3.7492 3.5483 3.69 9613 3.69 up up correct
AMSWA.US American Software Inc 20240531 0 10.26 10.455 10.1 10.26 950933 10.26
AMTB.US Amerant Bancorp Inc 20240531 0 21.96 22.15 21.94 22.04 134703 22.04 up up correct
AMTX.US Aemetis Inc 20240531 0 3.61 3.645 3.43 3.45 360444 3.45 down down correct
AMWD.US American Woodmark Corporation 20240531 0 86.09 86.67 83.36 86.11 217306 86.11 up up correct
AMZN.US Amazon.com Inc 20240531 0 178.3 179.21 173.87 176.44 58903941 176.44 down down correct
ANAB.US AnaptysBio Inc 20240531 0 23.8 24.82 23.66 23.94 292681 23.94 up up correct
ANDE.US The Andersons Inc 20240531 0 51.47 52.64 50.85 52.34 221118 52.34 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240531 0 2.05 2.05 2.05 2.05 1131 2.05
ANGI.US Angi Inc 20240531 0 2.04 2.07 2.01 2.02 741441 2.02 down down correct
ANGO.US AngioDynamics Inc 20240531 0 6.31 6.43 6.26 6.31 316397 6.31
ANIK.US Anika Therapeutics Inc 20240531 0 25.71 26.24 25.48 25.65 58461 25.65 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240531 0 63.62 64.96 63.105 64.9 175113 64.9 up up correct
ANIX.US Anixa Biosciences Inc 20240531 0 2.53 2.61 2.43 2.43 54322 2.43 down down correct
ANNX.US Annexon Inc 20240531 0 4.76 5.095 4.7 4.83 1574866 4.83 up up correct
ANSS.US ANSYS Inc 20240531 0 320.51 320.87 312.27 317.45 729900 317.45 down down correct
ANTE.US AirNet Technology Inc 20240531 0 1.08 1.08 1.08 1.08 997 1.08
ANY.US Sphere 3D Corp 20240531 0 1.19 1.19 1.1 1.11 527826 1.11 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240531 0 29.99 30.39 28.94 29.31 156611 29.31 down down correct
AOUT.US American Outdoor Brands Inc 20240531 0 7.89 8.3 7.89 8.16 21808 8.16 up up correct
APA.US APA Corporation 20240531 0 29.85 30.64 29.8 30.53 14922000 30.53 up up correct
APDN.US Applied DNA Sciences Inc 20240531 0 0.6102 0.6349 0.58 0.5958 1035267 0.5958 down down correct
APEI.US American Public Education Inc 20240531 0 18.18 18.3 17.265 17.4 131960 17.4 down down correct
API.US Agora Inc 20240531 0 2.48 2.49 2.45 2.46 102482 2.46 down down correct
APLS.US Apellis Pharmaceuticals Inc 20240531 0 40.03 40.63 38.35 39.25 1999325 39.25 down down correct
APLT.US Applied Therapeutics Inc 20240531 0 4.4 4.475 4.26 4.28 791984 4.28 down down correct
APM.US Aptorum Group Limited 20240531 0 5 5.25 4.7048 4.98 20541 4.98 down down correct
APOG.US Apogee Enterprises Inc 20240531 0 65.31 65.89 63.88 64.97 124118 64.97 down down correct
APP.US AppLovin Corporation 20240531 0 82.99 83.095 78.22 81.48 6736002 81.48 down down correct
APPF.US AppFolio Inc 20240531 0 231.27 233.02 224.28 228.32 208298 228.32 down down correct
APPN.US Appian Corporation 20240531 0 28.79 28.99 27.81 28.39 501907 28.39 down down correct
APPS.US Digital Turbine Inc 20240531 0 1.95 2.18 1.87 1.89 5045944 1.89 down down correct
APRE.US Aprea Therapeutics Inc 20240531 0 4.7 4.77 4.5001 4.77 5197 4.77 up up correct
APTO.US Aptose Biosciences Inc 20240531 0 1.06 1.1 0.975 0.975 244969 0.975 down up incorrect
APVO.US Aptevo Therapeutics Inc 20240531 0 0.711 0.748 0.711 0.7126 86881 0.7126 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240531 0 1.45 1.54 1.45 1.54 5206 1.54 up down incorrect
APYX.US Apyx Medical Corporation 20240531 0 1.6417 1.7 1.6104 1.65 23607 1.65 up down incorrect
AQB.US AquaBounty Technologies Inc 20240531 0 1.81 1.86 1.75 1.75 17300 1.75 down up incorrect
AQMS.US Aqua Metals Inc 20240531 0 0.407 0.4072 0.39 0.396 509764 0.396 down up incorrect
AQST.US Aquestive Therapeutics Inc 20240531 0 2.95 2.95 2.73 2.88 2841360 2.88 down up incorrect
ARAY.US Accuray Incorporated 20240531 0 1.65 1.79 1.615 1.77 1219930 1.77 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240531 0 1.96 2.01 1.93 2 122500 2 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20240531 0 0.195 0.195 0.1931 0.1949 3485 0.1949 down up incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20240531 0 1.39 1.42 1.35 1.38 96529 1.38 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240531 0 8.93 9 8.91 9 6400 9 up down incorrect
ARCB.US ArcBest Corporation 20240531 0 104.22 105.77 103.2 105.52 291399 105.52 up down incorrect
ARCC.US Ares Capital Corporation 20240531 0 21.45 21.59 21.4 21.57 2587517 21.57 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240531 0 38.52 39.82 38.05 38.81 480632 38.81 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240531 0 0.06 0.0625 0.0589 0.0625 82876 0.0625 up up correct
ARDX.US Ardelyx Inc 20240531 0 6.79 6.99 6.71 6.86 3898863 6.86 up up correct
AREC.US American Resources Corporation 20240531 0 1.2 1.21 1.15 1.15 230516 1.15 down down correct
ARGO.US PA 20240531 0 24.94 24.94 24.75 24.75 70284 24.75 down down correct
ARGX.US argenx SE 20240531 0 361.86 373.535 361.26 371.02 331700 371.02 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240531 0 18.23 18.81 18.035 18.81 2435310 18.81 up up correct
ARKO.US Arko Corp 20240531 0 5.79 6.08 5.79 6 1018514 6 up up correct
ARKOW.US Arko Corp 20240531 0 0.38 0.44 0.38 0.42 1 0.42 up up correct
ARKR.US Ark Restaurants Corp 20240531 0 15.22 15.6299 14.11 14.74 1485 14.74 down down correct
ARLP.US Alliance Resource Partners L.P 20240531 0 24 24.85 23.96 24.64 907580 24.64 up up correct
AROW.US Arrow Financial Corporation 20240531 0 25.38 25.58 25.08 25.11 34835 25.11 down up incorrect
ARQQ.US Arqit Quantum Inc 20240531 0 0.4 0.405 0.39 0.39 1247488 0.39 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20240531 0 0.37 0.37 0.37 0.37 2226 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240531 0 8.71 8.8909 8.03 8.36 5122369 8.36 down up incorrect
ARRY.US Array Technologies Inc 20240531 0 14.43 14.69 13.51 14.18 5276635 14.18 down up incorrect
ARTL.US Artelo Biosciences Inc 20240531 0 1.4 1.4199 1.3601 1.37 9861 1.37 down up incorrect
ARTNA.US Artesian Resources Corporation 20240531 0 35.16 36.67 34.85 35.87 375133 35.87 up down incorrect
ARTW.US Art's 20240531 0 1.75 1.7559 1.74 1.74 1899 1.74 down up incorrect
ARVN.US Arvinas Inc 20240531 0 32.57 33.62 32.35 33.14 1002064 33.14 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20240531 0 22.82 23.2884 22.58 22.95 1047062 22.95 up down incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20240531 0 11.415 11.415 11.415 11.415 5 11.415
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240531 0 21.06 21.06 21.06 21.06 0 21.06
ASLE.US AerSale Corporation 20240531 0 7.61 7.68 7.44 7.57 997955 7.57 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20240531 0 0.419 0.45 0.41 0.4287 92125 0.4287 up up correct
ASMB.US Assembly Biosciences Inc 20240531 0 15.15 15.4 14.915 15.15 5330 15.15
ASML.US ASML Holding N.V 20240531 0 971.81 980 932.93 960.35 1040400 960.35 down down correct
ASO.US Academy Sports and Outdoors Inc 20240531 0 58.02 58.56 56.95 57.69 1133100 57.69 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240531 0 1.81 1.9 1.76 1.88 80682 1.88 up up correct
ASPU.US Aspen Group Inc 20240531 0 0.1712 0.2042 0.1712 0.2042 1253 0.2042 up up correct
ASRT.US Assertio Holdings Inc 20240531 0 0.945 0.9948 0.945 0.9948 588247 0.9948 up up correct
ASRV.US AmeriServ Financial Inc 20240531 0 2.5 2.62 2.37 2.38 17369 2.38 down down correct
ASTC.US Astrotech Corporation 20240531 0 9.5 9.5 9.4 9.4 1158 9.4 down down correct
ASTE.US Astec Industries Inc 20240531 0 32.28 32.55 32.218 32.49 152098 32.49 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240531 0 7.83 7.83 7.565 7.66 727808 7.66 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240531 0 1.08 1.105 1.05 1.08 37211 1.08
ASTR.US Astra Space Inc 20240531 0 0.6375 0.6563 0.63 0.64 89609 0.64 up up correct
ASTS.US AST SpaceMobile Inc 20240531 0 8.51 9.2 7.99 8.275 15500730 8.275 down down correct
ASTSW.US AST SpaceMobile Inc 20240531 0 2.97 3.1 2.39 2.63 292850 2.63 down down correct
ASUR.US Asure Software Inc 20240531 0 7.55 7.66 7.4827 7.57 79896 7.57 up up correct
ASYS.US Amtech Systems Inc 20240531 0 6.03 6.42 5.9718 6.42 89011 6.42 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240531 0 1.67 1.6806 1.52 1.57 1259100 1.57 down down correct
ATCOL.US Atlas Corp 20240531 0 24.608 24.608 24.6 24.6 300 24.6 down down correct
ATEC.US Alphatec Holdings Inc 20240531 0 10.19 10.27 9.66 9.71 1665436 9.71 down down correct
ATER.US Aterian Inc 20240531 0 2.62 2.7 2.5871 2.63 18156 2.63 up up correct
ATEX.US Anterix Inc 20240531 0 33.47 34.14 33.47 33.65 166685 33.65 up up correct
ATHA.US Athira Pharma Inc 20240531 0 2.54 2.62 2.51 2.62 58853 2.62 up up correct
ATHE.US Alterity Therapeutics Limited 20240531 0 1.85 1.88 1.85 1.87 6027 1.87 up up correct
ATIF.US ATIF Holdings Limited 20240531 0 0.924 0.95 0.915 0.95 584 0.95 up up correct
ATLC.US Atlanticus Holdings Corporation 20240531 0 25.97 26.58 25.14 25.7 131521 25.7 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240531 0 22.55 23.49 22.34 23.4 62600 23.4 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240531 0 22.16 22.4 22.01 22.01 2600 22.01 down down correct
ATLO.US Ames National Corporation 20240531 0 20.65 20.65 20.35 20.5 8690 20.5 down down correct
ATMH.US All Things Mobile Analytic Inc 20240531 0 0.0463 0.0463 0.0463 0.0463 0 0.0463
ATNF.US 180 Life Sciences Corp 20240531 0 1.54 1.647 1.533 1.62 19400 1.62 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240531 0 0.0071 0.0096 0.0071 0.0096 11681 0.0096 up up correct
ATNI.US ATN International Inc 20240531 0 23.83 24.73 23.83 24.34 120125 24.34 up up correct
ATOM.US Atomera Incorporated 20240531 0 4.09 4.18 3.98 4.16 201515 4.16 up up correct
ATOS.US Atossa Therapeutics Inc 20240531 0 1.3 1.35 1.29 1.3 956025 1.3
ATRA.US Atara Biotherapeutics Inc 20240531 0 0.5681 0.5887 0.55 0.5609 1079187 0.5609 down down correct
ATRC.US AtriCure Inc 20240531 0 22.39 23.55 22.2 22.54 704126 22.54 up up correct
ATRI.US Atrion Corporation 20240531 0 461.15 464.5 459.48 460.25 38027 460.25 down down correct
ATRO.US Astronics Corporation 20240531 0 20.52 20.79 20.265 20.56 82408 20.56 up up correct
ATSG.US Air Transport Services Group Inc 20240531 0 13.48 13.71 13.27 13.5 357600 13.5 up up correct
ATXI.US Avenue Therapeutics Inc 20240531 0 3.6654 3.6654 3.35 3.44 27541 3.44 down down correct
ATXS.US Astria Therapeutics Inc 20240531 0 9.06 9.68 8.96 9.47 821409 9.47 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240531 0 32.3 32.74 32.26 32.63 326376 32.63 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240531 0 22.21 23.4 22.14 23.18 41572 23.18 up up correct
AUBN.US Auburn National Bancorporation Inc 20240531 0 18.0501 19.0104 18.05 18.31 1451 18.0498 up up correct
AUDC.US AudioCodes Ltd 20240531 0 10.03 10.13 9.8 9.99 30335 9.99 down down correct
AUGX.US Augmedix Inc. Common Stock 20240531 0 1.01 1.0294 0.9 0.9181 816510 0.9181 down down correct
AUID.US Ipsidy Inc. Common Stock 20240531 0 8.1 8.15 7.72 7.74 7150 7.74 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240531 0 5.45 5.655 5.34 5.42 1619070 5.42 down down correct
AUR.US Aurora Innovation Inc 20240531 0 2.4 2.459 2.36 2.39 7263930 2.39 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240531 0 7.36 7.575 7.2101 7.35 97978 7.35 down down correct
AUROW.US Aurora Innovation Inc 20240531 0 0.2199 0.2199 0.18 0.2198 13136 0.2198 down down correct
AUTL.US Autolus Therapeutics plc 20240531 0 4 4.205 3.98 4.19 1494830 4.19 up up correct
AUUD.US Auddia Inc 20240531 0 1.24 1.25 1.15 1.2 73706 1.2 down down correct
AUUDW.US Auddia Inc 20240531 0 0.0358 0.0358 0.0357 0.0358 12410 0.0358
AUVI.US Applied UV Inc 20240531 0 0.0363 0.0549 0.0363 0.0395 202339 0.0395 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240531 0 0.5 0.5 0.25 0.25 5008 0.25 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240531 0 2.64 2.71 2.52 2.61 205112 2.61 down down correct
AVAV.US AeroVironment Inc 20240531 0 202.1 205.28 198.1 202.15 272637 202.15 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240531 0 15.82 16 15.57 15.95 738608 15.95 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240531 0 10.57 10.6 10.32 10.59 1999127 10.59 up up correct
AVGO.US Broadcom Inc 20240531 0 1361.36 1362.55 1307.26 1328.55 7309132 1328.55 down down correct
AVGR.US Avinger Inc 20240531 0 2.09 2.225 2.06 2.145 22571 2.145 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240531 0 10 10 10 10 0 10
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20240531 0 0.05 0.05 0.05 0.05 1000 0.05
AVIR.US Atea Pharmaceuticals Inc 20240531 0 3.62 3.705 3.62 3.67 141116 3.67 up up correct
AVNW.US Aviat Networks Inc 20240531 0 30.95 31 30.49 30.91 60383 30.91 down down correct
AVO.US Mission Produce Inc 20240531 0 11.84 11.93 11.77 11.85 257960 11.85 up up correct
AVPT.US Avepoint Inc 20240531 0 9.06 9.09 8.94 9.02 869641 9.02 down down correct
AVPTW.US AVPTW 20240531 0 1.3 1.3 1.245 1.245 501 1.245 down down correct
AVRO.US AVROBIO Inc 20240531 0 1.44 1.49 1.44 1.48 235336 1.48 up up correct
AVT.US Avnet Inc 20240531 0 54.79 55.07 53.82 54.6 832000 54.2852 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240531 0 17.8 18.515 16.87 17.45 298877 17.45 down down correct
AVTX.US Avalo Therapeutics Inc 20240531 0 11.8 11.94 11.42 11.685 12696 11.685 down down correct
AVXL.US Anavex Life Sciences Corp 20240531 0 4.17 4.225 4.03 4.06 3048229 4.06 down down correct
AWH.US Aspira Women's Health Inc 20240531 0 2.2 2.47 2.14 2.47 66243 2.47 up up correct
AWRE.US Aware Inc 20240531 0 1.8287 1.8499 1.8 1.82 16622 1.82 down down correct
AXDX.US Accelerate Diagnostics Inc 20240531 0 1.34 1.34 1.13 1.19 117298 1.19 down down correct
AXGN.US AxoGen Inc 20240531 0 7.01 7.1 6.74 6.83 180072 6.83 down down correct
AXNX.US Axonics Inc 20240531 0 67.15 67.3 66.75 67.09 360459 67.09 down down correct
AXON.US Axon Enterprise Inc 20240531 0 281.72 283 275.1923 281.67 731113 281.67 down down correct
AXSM.US Axsome Therapeutics Inc 20240531 0 74.58 75.85 72.69 73.43 668111 73.43 down down correct
AXTI.US AXT Inc 20240531 0 3.76 3.82 3.64 3.81 390081 3.81 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240531 0 22 22.05 21.83 21.98 2828454 21.98 down down correct
AYRO.US Ayro Inc 20240531 0 1.111 1.14 1.11 1.12 35411 1.12 up up correct
AYTU.US Aytu Biopharma Inc 20240531 0 3.18 3.185 3.13 3.15 8329 3.15 down down correct
AZN.US AstraZeneca PLC 20240531 0 77.31 78.12 77.09 78.02 4782778 78.02 up up correct
AZPN.US Aspen Technology Inc 20240531 0 211.24 212.585 207.44 210.65 411658 210.65 down down correct
BAC.US PQ 20240531 0 18.69 18.74 18.64 18.68 81692 18.68 down down correct
BAND.US Bandwidth Inc 20240531 0 20.57 20.6043 19.83 20.13 269281 20.13 down down correct
BANF.US BancFirst Corporation 20240531 0 87.35 87.91 85.66 86.15 81159 86.15 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240531 0 25.52 25.55 25.52 25.55 900 25.55 up up correct
BANR.US Banner Corporation 20240531 0 46.21 46.99 45.87 46.83 167743 46.83 up up correct
BANX.US StoneCastle Financial Corp 20240531 0 18.05 18.1 17.95 18.05 8929 18.05
BAOS.US Baosheng Media Group Holdings Limited 20240531 0 3.17 3.28 3.07 3.12 17403 3.12 down down correct
BASE.US Couchbase Inc. Common Stock 20240531 0 23.81 23.95 22.17 22.67 981724 22.67 down down correct
BATRA.US The Liberty Braves Group 20240531 0 41.4 42.03 41.12 42.03 51900 42.03 up up correct
BATRK.US The Liberty Braves Group 20240531 0 39.15 40.055 39.15 39.97 342600 39.97 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240531 0 7.13 7.19 6.91 7.17 496206 7.17 up up correct
BBGI.US Beasley Broadcast Group Inc 20240531 0 0.67 0.67 0.65 0.65 13385 0.65 down down correct
BBIG.US Vinco Ventures Inc 20240531 0 0.0033 0.0033 0.0033 0.0033 4912 0.0033
BBIO.US BridgeBio Pharma Inc 20240531 0 29 29.595 27.77 28.01 1547905 28.01 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240531 0 1.605 1.66 1.56 1.66 48255 1.66 up up correct
BBLGW.US Bone Biologics Corp Warrants 20240531 0 34.72 41.62 34.72 41.62 1100 41.62 up up correct
BBSI.US Barrett Business Services Inc 20240531 0 129.34 132.895 128.51 132.34 56877 132.34 up up correct
BCAB.US BioAtla Inc 20240531 0 1.57 1.625 1.38 1.51 871613 1.51 down down correct
BCBP.US BCB Bancorp Inc 20240531 0 10.16 10.16 9.91 10 29131 10 down down correct
BCDA.US BioCardia Inc 20240531 0 5.1201 5.69 4.3514 4.62 48259 4.62 down down correct
BCDAW.US BioCardia Inc 20240531 0 0.0135 0.0135 0.0135 0.0135 38 0.0135
BCEL.US Atreca Inc 20240531 0 0.0876 0.0921 0.0852 0.0921 144539 0.0921 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240531 0 0.52 0.53 0.4628 0.4866 403824 0.4866 down down correct
BCML.US BayCom Corp 20240531 0 21.03 21.1149 20.12 20.18 20665 20.18 down down correct
BCOV.US Brightcove Inc 20240531 0 2.11 2.14 2.02 2.09 167529 2.09 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240531 0 7.3 7.4893 7.26 7.3 17752 7.3
BCPC.US Balchem Corporation 20240531 0 152.03 154.55 151.115 153.6 132731 153.6 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240531 0 6.63 6.815 6.43 6.46 3831914 6.46 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240531 0 11.13 11.13 11.13 11.13 526 11.13
BCTX.US BriaCell Therapeutics Corp 20240531 0 1.57 1.75 1.53 1.69 220279 1.69 up up correct
BCTXW.US BriaCell Therapeutics Corp 20240531 0 0.4674 0.5359 0.35 0.52 330486 0.52 up up correct
BCYC.US Bicycle Therapeutics plc 20240531 0 22.02 24 21.83 22.19 341624 22.19 up up correct
BDSX.US Biodesix Inc 20240531 0 1.35 1.46 1.3431 1.43 82835 1.43 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240531 0 4.76 4.91 4.74 4.78 216921 4.78 up up correct
BEAM.US Beam Therapeutics Inc 20240531 0 24.13 24.4019 23.58 23.82 948776 23.82 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240531 0 2.84 2.9914 2.78 2.78 98470 2.78 down down correct
BEATW.US Heartbeam Inc. Warrant 20240531 0 0.78 0.78 0.55 0.75 9995 0.75 down down correct
BECN.US Beacon Roofing Supply Inc 20240531 0 96.28 97.22 95 97.06 501920 97.06 up up correct
BEEM.US Beam Global 20240531 0 6.14 6.14 5.75 5.82 138741 5.82 down down correct
BELFA.US Bel Fuse Inc 20240531 0 83.5 85.91 82.7 85.91 101293 85.91 up up correct
BELFB.US Bel Fuse Inc 20240531 0 69 69.175 67.99 68.2 373034 68.2 down down correct
BFC.US Bank First Corporation 20240531 0 81.423 82 81.423 81.64 13015 81.64 up up correct
BFI.US BurgerFi International Inc 20240531 0 0.38 0.38 0.34 0.3427 323846 0.3427 down down correct
BFIIW.US BurgerFi International LLC 20240531 0 0.026 0.0298 0.0202 0.0298 8739 0.0298 up up correct
BFIN.US BankFinancial Corporation 20240531 0 10 10.16 10 10.11 17742 10.11 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240531 0 1 1.075 1 1.03 28709 1.03 up up correct
BFST.US Business First Bancshares Inc 20240531 0 21.35 21.63 21.2108 21.45 119719 21.45 up up correct
BGFDX.US BGFDX 20240531 0 22.19 22.19 22.19 22.19 0 22.19
BGFLX.US BGFLX 20240531 0 22.16 22.16 22.16 22.16 0 22.16
BGFTX.US BGFTX 20240531 0 22.12 22.12 22.12 22.12 0 22.12
BGFV.US Big 5 Sporting Goods Corporation 20240531 0 3.45 3.565 3.4 3.47 332219 3.47 up up correct
BGFVX.US BGFVX 20240531 0 23.09 23.09 23.09 23.09 0 23.09
BGNE.US BeiGene Ltd 20240531 0 150 155.055 146.94 148.85 287022 148.85 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240531 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240531 0 1.13 1.1482 1.12 1.14 14008 1.14 up up correct
BHF.US Brighthouse Financial Inc 20240531 0 43.84 44.57 43.59 44.51 517009 44.51 up up correct
BHFAL.US Brighthouse Financial Inc 20240531 0 22.05 22.09 21.64 21.88 48900 21.88 down down correct
BHFAM.US Brighthouse Financial Inc 20240531 0 15.98 16.73 15.912 16.61 94300 16.3245 up up correct
BHFAN.US Brighthouse Financial Inc 20240531 0 18.76 19.8 18.76 19.38 97600 19.0478 up up correct
BHFAO.US Brighthouse Financial Inc 20240531 0 23.28 23.81 23.27 23.8 31900 23.3856 up up correct
BHFAP.US Brighthouse Financial Inc 20240531 0 22.38 22.82 22.37 22.72 32100 22.3157 up up correct
BIDU.US Baidu Inc 20240531 0 97.15 97.8 96.54 97.2 2827236 97.2 up up correct
BIGC.US BigCommerce Holdings Inc 20240531 0 8.33 8.39 8.145 8.24 887306 8.24 down down correct
BIIB.US Biogen Inc 20240531 0 219.23 225.59 218.03 224.94 1872400 224.94 up up correct
BILI.US Bilibili Inc 20240531 0 14.28 14.71 14.215 14.52 4763928 14.52 up up correct
BIMI.US BIMI International Medical Inc 20240531 0 1.12 1.15 1.0968 1.1499 18217 1.1499 up up correct
BIOL.US BIOLASE Inc 20240531 0 0.18 0.1829 0.165 0.1708 2445265 0.1708 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240531 0 11.39 11.8 11.38 11.78 174880 11.78 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240531 0 0.598 0.608 0.58 0.5895 614520 0.5895 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240531 0 2.28 2.29 2.18 2.24 18716980 2.24 down down correct
BIVI.US BioVie Inc 20240531 0 0.46 0.46 0.436 0.4555 379608 0.4555 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240531 0 0.55 0.55 0.486 0.53 13214 0.53 down down correct
BJRI.US BJ's Restaurants Inc 20240531 0 35.55 35.7 34.69 35.04 340130 35.04 down down correct
BKNG.US Booking Holdings Inc 20240531 0 3747 3783.52 3711.85 3776.35 353098 3767.6774 up down incorrect
BKR.US Baker Hughes Company 20240531 0 32.5 33.53 32.39 33.48 11234900 33.48 up down incorrect
BKSC.US Bank of South Carolina Corporation 20240531 0 12.05 12.4 12.05 12.4 3100 12.4 up down incorrect
BKYI.US BIO 20240531 0 1.92 1.9435 1.76 1.9435 7589 1.9435 up down incorrect
BL.US BlackLine Inc 20240531 0 48.05 48.085 47.261 47.72 946444 47.72 down up incorrect
BLBD.US Blue Bird Corporation 20240531 0 56.82 57.14 54.68 57.01 593780 57.01 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20240531 0 2.87 3.1 2.83 2.96 12354 2.96 up down incorrect
BLDE.US Blade Air Mobility Inc 20240531 0 3.04 3.15 3 3.01 355983 3.01 down up incorrect
BLDEW.US Blade Air Mobility Inc 20240531 0 0.2174 0.2174 0.19 0.195 35154 0.195 down down correct
BLDP.US Ballard Power Systems Inc 20240531 0 3.18 3.225 3.04 3.09 1826904 3.09 down down correct
BLEUU.US bleuacacia ltd Unit 20240531 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240531 0 21.91 22.35 21.17 21.48 253789 21.48 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20240531 0 9.11 9.23 9.1 9.19 25599 9.19 up up correct
BLIN.US Bridgeline Digital Inc 20240531 0 1.15 1.21 1.12 1.17 18018 1.17 up up correct
BLKB.US Blackbaud Inc 20240531 0 77.01 77.95 75.94 77.94 332002 77.94 up up correct
BLMN.US Bloomin' Brands Inc 20240531 0 21.29 21.875 21.06 21.8 1279719 21.8 up up correct
BLNK.US Blink Charging Co 20240531 0 3.2 3.22 2.985 3.11 3549516 3.11 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240531 0 0.0566 0.06 0.056 0.06 8485 0.06 up up correct
BLRX.US BioLineRx Ltd 20240531 0 0.825 0.84 0.74 0.7456 387053 0.7456 down down correct
BLUE.US bluebird bio Inc 20240531 0 0.9 0.9442 0.89 0.9034 4173069 0.9034 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20240531 0 6.47 6.55 6.07 6.11 444184 6.11 down up incorrect
BMBL.US Bumble Inc 20240531 0 11.45 11.72 11.41 11.7 1673423 11.7 up down incorrect
BMEA.US Biomea Fusion Inc 20240531 0 10.64 10.83 10.38 10.52 852739 10.52 down up incorrect
BMRA.US Biomerica Inc 20240531 0 0.63 0.6336 0.58 0.5806 82975 0.5806 down up incorrect
BMRC.US Bank of Marin Bancorp 20240531 0 15.24 15.59 15.24 15.38 42890 15.38 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20240531 0 74.54 75.335 74.17 75.07 2545839 75.07 up down incorrect
BNGO.US Bionano Genomics Inc 20240531 0 0.9891 1.01 0.9603 0.968 893630 0.968 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240531 0 10.96 11.03 10.96 11.03 6702 11.03 up up correct
BNIXR.US Bannix Acquisition Corp. Right 20240531 0 0.22 0.22 0.22 0.22 100 0.22
BNIXW.US Bannix Acquisition Corp. Warrant 20240531 0 0.03 0.03 0.02 0.03 900 0.03
BNR.US Burning Rock Biotech Limited 20240531 0 7.15 7.15 7.15 7.15 400 7.15
BNTC.US Benitec Biopharma Inc 20240531 0 8.255 8.255 7.6 7.65 41354 7.65 down down correct
BNTX.US BioNTech SE 20240531 0 99.5 103.57 98.62 100.6 1618340 100.6 up up correct
BOKF.US BOK Financial Corporation 20240531 0 90.34 90.995 89.74 90.62 174758 90.62 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240531 0 0.76 0.77 0.7567 0.7567 54498 0.7567 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240531 0 2.79 2.89 2.5701 2.75 91797 2.75 down down correct
BOOM.US DMC Global Inc 20240531 0 13.2 13.27 12.87 12.99 797549 12.99 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240531 0 2.86 2.9453 2.85 2.89 11465 2.89 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240531 0 10.75 11.29 10.75 11.03 2511 10.9283 up up correct
BOXL.US Boxlight Corporation 20240531 0 0.701 0.7663 0.701 0.74 37568 0.74 up up correct
BPMC.US Blueprint Medicines Corporation 20240531 0 107.83 108.5299 104.3 105.56 631490 105.56 down down correct
BPOP.US Popular Inc 20240531 0 88.91 89.38 87.845 89.01 414572 89.01 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240531 0 25.13 25.45 25.13 25.4 5100 25.4 up up correct
BPRN.US The Bank of Princeton 20240531 0 30.335 31.06 30.335 30.61 4389 30.61 up up correct
BPTH.US Bio 20240531 0 1.94 2.2337 1.85 2.06 123526 2.06 up up correct
BPTS.US Biophytis SA 20240531 0 7.09 7.09 7.09 7.09 0 7.09
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240531 0 14.38 15.13 14.34 15.08 119300 14.689 up up correct
BPYPN.US Brookfield Property Partners L.P 20240531 0 12.51 12.99 12.51 12.73 38500 12.371 up up correct
BPYPO.US Brookfield Property Partners L.P 20240531 0 14 14.198 13.9 13.9 31300 13.502 down down correct
BPYPP.US Brookfield Property Partners L.P 20240531 0 14.71 15.2 14.71 14.95 17200 14.544 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240531 0 6.64 6.6999 6.4 6.56 38085 6.56 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240531 0 11.39 11.39 11.39 11.39 0 11.39
BRID.US Bridgford Foods Corporation 20240531 0 10.02 10.1 10.02 10.1 2816 10.1 up up correct
BRKL.US Brookline Bancorp Inc 20240531 0 8.59 8.725 8.56 8.65 432575 8.65 up up correct
BRKR.US Bruker Corporation 20240531 0 66.01 66.47 64.82 65.51 2020886 65.46 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240531 0 2.36 2.45 2.36 2.41 24060 2.41 up up correct
BROG.US Brooge Energy Limited 20240531 0 0.9597 0.97 0.902 0.9206 95399 0.9206 down down correct
BROGW.US Brooge Energy Limited 20240531 0 0.007 0.007 0.0052 0.0069 9350 0.0069 down down correct
BRP.US BRP Group Inc 20240531 0 0 0 0 0 0 0
BRTX.US BioRestorative Therapies Inc. Common Stock 20240531 0 1.23 1.28 1.22 1.25 17082 1.25 up up correct
BRY.US Berry Corporation 20240531 0 6.86 7 6.83 6.97 1646016 6.97 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240531 0 37.68 38.17 36.81 37.65 638102 37.65 down down correct
BSBK.US Bogota Financial Corp 20240531 0 6.795 6.95 6.71 6.71 1563 6.71 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240531 0 14.61 15.1 14.47 15.01 13245 15.01 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20240531 0 2.68 2.68 2.4 2.5 123478 2.5 down up incorrect
BSGM.US BioSig Technologies Inc 20240531 0 2.09 2.2599 1.91 2.01 161998 2.01 down up incorrect
BSRR.US Sierra Bancorp 20240531 0 20.96 21.11 20.91 21.02 12764 21.02 up down incorrect
BSVN.US Bank7 Corp 20240531 0 30.32 30.32 30.25 30.25 4873 30.25 down up incorrect
BSY.US Bentley Systems Incorporated 20240531 0 50.24 51.37 49.17 50.24 4548900 50.1793
BTAI.US BioXcel Therapeutics Inc 20240531 0 1.81 1.93 1.74 1.81 1839581 1.81
BTBD.US BT Brands Inc. Common Stock 20240531 0 1.49 1.56 1.27 1.32 13039 1.32 down up incorrect
BTBT.US Bit Digital Inc 20240531 0 2.54 2.62 2.41 2.48 4067612 2.48 down up incorrect
BTCS.US BTCS Inc. Common Stock 20240531 0 1.61 1.63 1.57 1.6 48381 1.6 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20240531 0 1.11 1.15 1.07 1.07 36913 1.07 down up incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20240531 0 0.0118 0.012 0.008 0.011 154258 0.011 down down correct
BUSE.US First Busey Corporation 20240531 0 22.51 22.77 22.34 22.61 309984 22.61 up up correct
BVS.US Bioventus Inc 20240531 0 6.79 6.845 6.43 6.69 287990 6.69 down down correct
BWAY.US BrainsWay Ltd 20240531 0 6.71 6.8886 6.0001 6.29 124809 6.29 down down correct
BWB.US Bridgewater Bancshares Inc 20240531 0 11.19 11.37 11.19 11.27 27621 11.27 up up correct
BWEN.US Broadwind Inc 20240531 0 3.96 3.975 3.71 3.83 236583 3.83 down up incorrect
BWFG.US Bankwell Financial Group Inc 20240531 0 24.6 25.11 24.6 24.74 7727 24.74 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20240531 0 32.37 32.6 31.73 32.27 43957 32.27 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20240531 0 16.94 17.15 16.66 16.66 15300 16.66 down up incorrect
BYFC.US Broadway Financial Corporation 20240531 0 4.94 4.975 4.82 4.85 12641 4.85 down up incorrect
BYND.US Beyond Meat Inc 20240531 0 7.34 7.6 7.29 7.59 1499797 7.59 up down incorrect
BYRN.US Byrna Technologies Inc 20240531 0 12.2 12.24 11.53 11.69 107848 11.69 down up incorrect
BYSI.US BeyondSpring Inc 20240531 0 2.73 2.73 2.63 2.63 15496 2.63 down up incorrect
BZ.US Kanzhun Ltd ADR 20240531 0 20.85 21.27 20.48 21.25 15562740 21.25 up down incorrect
BZUN.US Baozun Inc 20240531 0 2.66 2.79 2.62 2.67 401677 2.67 up down incorrect
CAAS.US China Automotive Systems Inc 20240531 0 3.75 3.8097 3.69 3.78 22432 3.78 up down incorrect
CABA.US Cabaletta Bio Inc 20240531 0 9.94 10.27 9.78 10.19 1255752 10.19 up down incorrect
CAC.US Camden National Corporation 20240531 0 32.49 32.78 32.24 32.42 38807 32.42 down up incorrect
CACC.US Credit Acceptance Corporation 20240531 0 488.5 490.83 480.31 490.83 39089 490.83 up down incorrect
CADCX.US CADCX 20240531 0 24.94 24.94 24.94 24.94 0 24.94
CADE.US PA 20240531 0 20.6 21.92 20.6 21.72 87515 21.72 up down incorrect
CADEX.US CADEX 20240531 0 25.12 25.12 25.12 25.12 0 25.12
CADFX.US CION Ares Diversified Credit Fund W 20240531 0 25.4 25.4 25.4 25.4 0 25.4
CADL.US Candel Therapeutics Inc. Common Stock 20240531 0 8.86 9.27 8.65 8.9 630203 8.9 up down incorrect
CADSX.US CADSX 20240531 0 25.22 25.22 25.22 25.22 0 25.22
CADUX.US CADUX 20240531 0 25.39 25.39 25.39 25.39 0 25.39
CADWX.US CADWX 20240531 0 25.21 25.21 25.21 25.21 0 25.21
CAKE.US The Cheesecake Factory Incorporated 20240531 0 38.86 38.93 38.07 38.48 833943 38.48 down down correct
CALA.US Calithera Biosciences Inc 20240531 0 0.01 0.01 0.01 0.01 227 0.01
CALB.US California BanCorp 20240531 0 22.15 22.45 21.74 21.9 21608 21.9 down down correct
CALM.US Cal 20240531 0 60.23 61.81 60.23 61.67 602416 61.67 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240531 0 39.16 40 38.8001 39.99 49364 39.99 up up correct
CAMP.US CalAmp Corp 20240531 0 3.31 3.31 2.67 2.67 39230 2.67 down down correct
CAMT.US Camtek Ltd 20240531 0 105.48 106.28 98.69 102.41 700837 102.41 down down correct
CAN.US Canaan Inc 20240531 0 1.03 1.08 1 1.01 8240800 1.01 down down correct
CAPR.US Capricor Therapeutics Inc 20240531 0 5.57 5.94 5.5101 5.68 385871 5.68 up up correct
CAR.US Avis Budget Group Inc 20240531 0 112.25 114.02 110.985 113.73 406357 113.73 up up correct
CARA.US Cara Therapeutics Inc 20240531 0 0.61 0.6625 0.6025 0.6494 300694 0.6494 up up correct
CARE.US Carter Bankshares Inc 20240531 0 12.79 12.9 12.73 12.75 26788 12.75 down down correct
CARG.US CarGurus Inc 20240531 0 23.77 24.29 23.75 24.21 659416 24.21 up up correct
CARV.US Carver Bancorp Inc 20240531 0 1.79 1.97 1.79 1.93 23411 1.93 up up correct
CASH.US Meta Financial Group Inc 20240531 0 53.53 53.61 52.8 53.31 208525 53.31 down down correct
CASI.US CASI Pharmaceuticals Inc 20240531 0 3.56 3.87 3.33 3.864 29666 3.864 up up correct
CASS.US Cass Information Systems Inc 20240531 0 42.12 42.72 42.055 42.34 75166 42.0399 up up correct
CASY.US Casey's General Stores Inc 20240531 0 328.87 332.36 326.83 331.78 237306 331.78 up up correct
CATC.US Cambridge Bancorp 20240531 0 66.4801 67.34 66.4801 66.94 14037 66.94 up up correct
CATY.US Cathay General Bancorp 20240531 0 36.59 37.22 36.59 36.84 355077 36.84 up up correct
CBAN.US Colony Bankcorp Inc 20240531 0 12.17 12.17 12.02 12.08 13855 12.08 down down correct
CBAT.US CBAK Energy Technology Inc 20240531 0 1.53 1.65 1.51 1.64 416757 1.64 up up correct
CBFV.US CB Financial Services Inc 20240531 0 22.63 23 22.38 22.38 2877 22.38 down down correct
CBNK.US Capital Bancorp Inc 20240531 0 20.19 20.425 20.1 20.15 13017 20.15 down down correct
CBOE.US Cboe Global Markets Inc 20240531 0 175.88 175.89 172.97 172.99 1766239 172.99 down down correct
CBRGU.US Chain Bridge I Units 20240531 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240531 0 47.59 49.2 46.41 48.78 1136387 48.78 up up correct
CBSH.US Commerce Bancshares Inc 20240531 0 55.72 56.36 55.54 55.64 856910 55.3641 down down correct
CCAP.US Crescent Capital BDC Inc 20240531 0 18.06 18.17 18.03 18.14 96737 18.14 up up correct
CCB.US Coastal Financial Corporation 20240531 0 43.74 44.62 43.74 44.34 44485 44.34 up up correct
CCBG.US Capital City Bank Group Inc 20240531 0 27.64 27.64 27.075 27.16 54866 26.9481 down down correct
CCCC.US C4 Therapeutics Inc 20240531 0 5.03 5.09 4.945 5 1139771 5 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240531 0 22.11 22.28 21.95 22.25 46000 22.25 up up correct
CCEL.US Cryo 20240531 0 9.02 9.14 8.199 8.22 22182 8.22 down down correct
CCEP.US Coca 20240531 0 72.15 73.91 71.94 73.71 2625811 73.71 up up correct
CCLFX.US CCLFX 20240531 0 10.83 10.83 10.83 10.83 0 10.83
CCNE.US CNB Financial Corporation 20240531 0 19.37 19.49 19.17 19.4 54888 19.4 up down incorrect
CCNEP.US CNB Financial Corporation 20240531 0 23.209 23.209 23.209 23.209 400 23.209
CCOI.US Cogent Communications Holdings Inc 20240531 0 60.05 60.074 58.9 59.22 396909 59.22 down up incorrect
CCRN.US Cross Country Healthcare Inc 20240531 0 14.79 15.13 14.71 15.12 379005 15.12 up down incorrect
CCSI.US Consensus Cloud Solutions Inc. 20240531 0 18.95 19.17 18.35 18.87 591766 18.87 down up incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240531 0 11.25 11.25 11.25 11.25 103 11.25
CDAQU.US Compass Digital Acquisition Corp. Unit 20240531 0 10.79 10.79 10.79 10.79 0 10.79
CDLX.US Cardlytics Inc 20240531 0 9.15 9.26 8.68 8.76 1058624 8.76 down up incorrect
CDMO.US Avid Bioservices Inc 20240531 0 8.01 8.135 7.88 8.09 714699 8.09 up down incorrect
CDNA.US CareDx Inc 20240531 0 13.64 13.9766 12.9 13.01 613531 13.01 down up incorrect
CDNS.US Cadence Design Systems Inc 20240531 0 287.67 289.57 279.02 286.31 3475300 286.31 down down correct
CDTX.US Cidara Therapeutics Inc 20240531 0 12.71 13.49 12.3304 12.69 35316 12.69 down down correct
CDW.US CDW Corporation 20240531 0 222.48 224.65 220.165 223.62 1426059 223.62 up up correct
CDXC.US ChromaDex Corporation 20240531 0 2.82 2.8845 2.76 2.76 162019 2.76 down down correct
CDXS.US Codexis Inc 20240531 0 3.44 3.44 3.3 3.38 539273 3.38 down down correct
CDZI.US Cadiz Inc 20240531 0 3.05 3.07 2.95 3.03 81953 3.03 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240531 0 13.5 13.65 13.455 13.6 25400 13.6 up up correct
CEDAX.US CEDAX 20240531 0 24.22 24.22 24.22 24.22 0 24.22
CEDIX.US Destra International & Event 20240531 0 24.25 24.25 24.25 24.25 0 24.25
CEDLX.US CEDLX 20240531 0 24.19 24.19 24.19 24.19 0 24.19
CEDTX.US CEDTX 20240531 0 24.07 24.07 24.07 24.07 0 24.07
CELC.US Celcuity Inc 20240531 0 15.11 16.45 15.11 15.8 246228 15.8 up up correct
CELH.US Celsius Holdings Inc 20240531 0 78.8 80.3504 77.82 79.98 3055076 79.98 up up correct
CELU.US Celularity Inc 20240531 0 2.98 3.3137 2.98 3.11 18493 3.11 up up correct
CELUW.US Celularity Inc 20240531 0 0.021 0.021 0.0158 0.02 46716 0.02 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20240531 0 0.2038 0.21 0.2029 0.21 47109 0.21 up up correct
CENT.US Central Garden & Pet Company 20240531 0 43.45 43.68 43.05 43.45 61408 43.45
CENTA.US Central Garden & Pet Company 20240531 0 37.51 37.67 37.02 37.35 317401 37.35 down down correct
CENX.US Century Aluminum Company 20240531 0 19.42 19.48 18.185 18.33 1094837 18.33 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240531 0 40.75 41.075 40.63 40.74 1079677 40.74 down down correct
CERS.US Cerus Corporation 20240531 0 1.83 1.86 1.77 1.79 542359 1.79 down down correct
CERT.US Certara Inc 20240531 0 16.92 17.17 16.76 16.95 494796 16.95 up up correct
CETX.US Cemtrex Inc 20240531 0 0.3749 0.4091 0.3639 0.3724 2179258 0.3724 down down correct
CETXP.US Cemtrex Inc 20240531 0 0.26 0.26 0.26 0.26 0 0.26
CEVA.US CEVA Inc 20240531 0 19.78 20.02 19.46 19.92 167238 19.92 up up correct
CFB.US CrossFirst Bankshares Inc 20240531 0 13.05 13.2 12.965 13.09 246389 13.09 up up correct
CFBK.US CF Bankshares Inc 20240531 0 19.5 19.5 19.44 19.44 925 19.44 down down correct
CFFI.US C&F Financial Corporation 20240531 0 44 44.5 43.465 43.94 17522 43.94 down down correct
CFFN.US Capitol Federal Financial Inc 20240531 0 5.21 5.23 5.15 5.17 695297 5.17 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240531 0 27.27 27.43 25.55 25.97 6605018 25.97 down down correct
CG.US The Carlyle Group Inc 20240531 0 42.8 43.45 42.28 42.96 3445648 42.96 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240531 0 17.89 18.16 17.76 18.16 73500 18.16 up up correct
CGBD.US TCG BDC Inc 20240531 0 17.79 17.939 17.78 17.92 176130 17.92 up up correct
CGC.US Canopy Growth Corporation 20240531 0 8.72 8.84 8.3501 8.53 5724260 8.53 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240531 0 21.74 21.74 21.74 21.74 0 21.74
CGEM.US Cullinan Oncology Inc 20240531 0 22.85 23.73 22.575 23.5 948096 23.5 up up correct
CGEN.US Compugen Ltd 20240531 0 2.17 2.285 2.11 2.17 293166 2.17
CGNT.US Cognyte Software Ltd 20240531 0 7.63 7.63 7.35 7.6 154670 7.6 down down correct
CGNX.US Cognex Corporation 20240531 0 45.48 45.8 44.465 45.52 1469227 45.52 up up correct
CGO.US Calamos Global Total Return Fund 20240531 0 10.51 10.51 10.2 10.51 38700 10.51
CGTX.US COGNITION THERAPEUTICS INC 20240531 0 2 2 1.94 1.95 252406 1.95 down down correct
CHCI.US Comstock Holding Companies Inc 20240531 0 6.001 6.18 6.001 6.17 15256 6.17 up up correct
CHCO.US City Holding Company 20240531 0 102 102.94 101.3 102.22 79714 102.22 up up correct
CHDN.US Churchill Downs Incorporated 20240531 0 128.77 130.38 126.7 129.5 791600 129.5 up up correct
CHEF.US The Chefs' Warehouse Inc 20240531 0 38.51 39.77 37.76 39.42 427062 39.42 up up correct
CHEK.US Check 20240531 0 2.25 2.3 2.14 2.295 7700 2.295 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240531 0 11.25 11.37 11.18 11.36 92200 11.36 up up correct
CHK.US Chesapeake Energy Corporation 20240531 0 90.33 91.65 89.665 90.93 1653280 90.93 up up correct
CHKEL.US Chesapeake Energy Corporation 20240531 0 76.19 76.19 76.19 76.19 100 76.19
CHKEZ.US Chesapeake Energy Corporation 20240531 0 80.34 80.34 80.3 80.33 2000 80.33 down down correct
CHKP.US Check Point Software Technologies Ltd 20240531 0 148.23 150.6 145.75 150.5 1642191 150.5 up up correct
CHMG.US Chemung Financial Corporation 20240531 0 43.19 43.4 43.04 43.4 3895 43.4 up up correct
CHNR.US China Natural Resources Inc 20240531 0 0.875 0.9397 0.875 0.9282 55252 0.9282 up up correct
CHRS.US Coherus BioSciences Inc 20240531 0 1.9 1.93 1.81 1.82 967092 1.82 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240531 0 85.2 86.57 84.85 86.37 6563951 85.7701 up up correct
CHSCL.US CHS Inc 20240531 0 25.69 26.49 25.69 26.4 198000 26.4 up up correct
CHSCM.US CHS Inc 20240531 0 25.36 26.08 25.34 25.8 216200 25.8 up up correct
CHSCN.US CHS Inc 20240531 0 25.618 26.71 25.52 26.43 181500 26.43 up up correct
CHSCO.US CHS Inc 20240531 0 26.46 27.4 26.46 27.26 152800 27.26 up up correct
CHSCP.US CHS Inc 20240531 0 30.52 33.41 30.03 33.28 107600 33.28 up up correct
CHTR.US Charter Communications Inc 20240531 0 277.83 287.96 274.47 287.12 2230700 287.12 up up correct
CHUY.US Chuy's Holdings Inc 20240531 0 26.4 26.88 26.31 26.71 129437 26.71 up up correct
CHW.US Calamos Global Dynamic Income Fund 20240531 0 6.68 6.71 6.6 6.66 86300 6.66 down down correct
CHX.US ChampionX Corporation 20240531 0 32.27 32.64 32.1 32.62 2141334 32.62 up up correct
CHY.US Calamos Convertible and High Income Fund 20240531 0 11.05 11.12 10.99 11.12 125200 11.12 up up correct
CIFR.US Cipher Mining Inc 20240531 0 3.82 3.86 3.57 3.71 9145957 3.71 down down correct
CIFRW.US Cipher Mining Inc 20240531 0 1.01 1.08 0.98 1.0215 26370 1.0215 up up correct
CIGI.US Colliers International Group Inc 20240531 0 111.66 112.89 109.97 112.16 75411 112.16 up up correct
CINF.US Cincinnati Financial Corporation 20240531 0 116.1 117.65 115.94 117.58 944911 117.58 up up correct
CIVB.US Civista Bancshares Inc 20240531 0 14.11 14.4105 14.1 14.33 24983 14.33 up up correct
CIZN.US Citizens Holding Company 20240531 0 7.8 7.85 7.75 7.75 15100 7.75 down down correct
CJJD.US China Jo 20240531 0 2.6501 2.865 2.6501 2.865 1701 2.865 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240531 0 1.89 1.925 1.84 1.9 156510 1.9 up up correct
CLAR.US Clarus Corporation 20240531 0 6.83 7.05 6.83 7 176713 7 up up correct
CLBK.US Columbia Financial Inc 20240531 0 14.69 14.72 14.42 14.5 156771 14.5 down down correct
CLBT.US Cellebrite DI 20240531 0 10.56 10.745 10.42 10.65 1586076 10.65 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240531 0 2.19 2.23 2.15 2.23 10689 2.23 up up correct
CLDX.US Celldex Therapeutics Inc 20240531 0 33.95 34.26 32.91 33.3 490434 33.3 down down correct
CLEU.US China Liberal Education Holdings Limited 20240531 0 1.0698 1.07 1.0501 1.07 10910 1.07 up up correct
CLFD.US Clearfield Inc 20240531 0 38.11 39 38.08 38.26 147042 38.26 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240531 0 5.5 5.61 5.5 5.605 7146 5.605 up up correct
CLIR.US ClearSign Technologies Corporation 20240531 0 0.79 0.8499 0.7891 0.8299 63364 0.8299 up up correct
CLLS.US Cellectis S.A 20240531 0 2.71 2.81 2.63 2.71 13536 2.71
CLMT.US Calumet Specialty Products Partners L.P 20240531 0 15.98 16.46 15.98 16.28 107661 16.28 up up correct
CLNE.US Clean Energy Fuels Corp 20240531 0 3.03 3.25 3.03 3.13 5263628 3.13 up up correct
CLNN.US Clene Inc 20240531 0 0.34 0.35 0.32 0.33 463800 0.33 down down correct
CLNNW.US Clene Inc 20240531 0 0.0649 0.0649 0.0649 0.0649 1200 0.0649
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240531 0 12.45 12.45 12.45 12.45 1211 12.45
CLOEU.US Clover Leaf Capital Corp. Unit 20240531 0 11.97 11.97 11.97 11.97 100 11.97
CLOV.US Clover Health Investments Corp 20240531 0 1.15 1.16 1.08 1.1 12809775 1.1 down down correct
CLPS.US CLPS Incorporation 20240531 0 0.9181 0.95 0.918 0.92 1719 0.92 up up correct
CLPT.US ClearPoint Neuro Inc 20240531 0 5.59 5.6725 5.16 5.43 124108 5.43 down down correct
CLRB.US Cellectar Biosciences Inc 20240531 0 3.05 3.1599 3.05 3.09 255515 3.09 up up correct
CLRO.US ClearOne Inc 20240531 0 0.7599 0.76 0.7507 0.7551 23106 0.7551 down down correct
CLSD.US Clearside Biomedical Inc 20240531 0 1.4 1.45 1.4 1.4 76890 1.4
CLSK.US CleanSpark Inc 20240531 0 16.68 16.82 15.54 16.07 24462891 16.07 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240531 0 11.67 11.68 11.66 11.66 1900 11.66 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20240531 0 3 3.2 3 3.2 12700 3.2 up down incorrect
CLVRW.US Clever Leaves Holdings Inc 20240531 0 0.027 0.027 0.019 0.019 8100 0.019 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20240531 0 1.685 1.69 1.66 1.69 7072 1.69 up down incorrect
CMAX.US CareMax Inc 20240531 0 2.8 2.98 2.76 2.93 15447 2.93 up down incorrect
CMAXW.US CareMax Inc 20240531 0 0.0094 0.0094 0.004 0.004 10300 0.004 down up incorrect
CMBM.US Cambium Networks Corporation 20240531 0 3.08 3.23 2.98 3.21 102094 3.21 up down incorrect
CMCO.US Columbus McKinnon Corporation 20240531 0 39.44 39.57 38.595 39.1 261722 39.1 down up incorrect
CMCSA.US Comcast Corporation 20240531 0 38.46 40.09 38.125 40.03 27039350 40.03 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20240531 0 3 3 2.88 2.88 7936 2.88 down up incorrect
CME.US CME Group Inc 20240531 0 205.16 205.16 202.475 202.98 5076119 201.8215 down down correct
CMLS.US Cumulus Media Inc 20240531 0 2.32 2.46 2.32 2.33 26355 2.33 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240531 0 1.01 1.07 0.9868 1.0699 204436 1.0699 up up correct
CMPR.US Cimpress plc 20240531 0 82.68 83.72 81.54 82.51 120906 82.51 down down correct
CMPS.US COMPASS Pathways plc 20240531 0 7.4 7.64 7.24 7.38 397960 7.38 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240531 0 1.39 1.49 1.381 1.41 160171 1.41 up up correct
CMRX.US Chimerix Inc 20240531 0 0.974 0.9799 0.9519 0.9668 99188 0.9668 down down correct
CMTL.US Comtech Telecommunications Corp 20240531 0 2.5 2.56 2.39 2.49 383822 2.49 down down correct
CNDT.US Conduent Incorporated 20240531 0 3.61 3.72 3.47 3.5 4912402 3.5 down down correct
CNET.US ZW Data Action Technologies Inc 20240531 0 0.78 0.8145 0.78 0.8145 1866 0.8145 up up correct
CNEY.US CN Energy Group. Inc 20240531 0 0.501 0.5409 0.501 0.5225 48341 0.5225 up up correct
CNFR.US Conifer Holdings Inc 20240531 0 1.05 1.05 1.05 1.05 788 1.05
CNOB.US ConnectOne Bancorp Inc 20240531 0 18.82 19.06 18.51 18.64 172869 18.64 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240531 0 20.42 20.5 20.23 20.25 10000 20.25 down down correct
CNRLX.US CNRLX 20240531 0 14.54 14.54 14.54 14.54 0 14.54
CNROX.US CNROX 20240531 0 7.67 7.67 7.67 7.67 0 7.67
CNSL.US Consolidated Communications Holdings Inc 20240531 0 4.39 4.4 4.38 4.4 507643 4.4 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240531 0 0.215 0.218 0.201 0.216 11446 10.8 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240531 0 8.25 8.66 8.25 8.63 165406 8.63 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240531 0 1.55 1.8 1.53 1.79 63705 1.79 up up correct
CNTG.US Centogene N.V 20240531 0 0.373 0.399 0.3666 0.371 42342 0.371 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240531 0 2.02 2.03 1.94 1.98 110043 1.98 down down correct
CNTY.US Century Casinos Inc 20240531 0 2.62 2.67 2.55 2.67 121035 2.67 up up correct
CNXC.US Concentrix Corporation 20240531 0 61.37 62.41 60.85 61.33 490715 61.33 down down correct
CNXN.US PC Connection Inc 20240531 0 66.25 67.64 65.47 67.64 91086 67.64 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240531 0 28 29.26 27.91 29.11 1349682 29.11 up up correct
COCP.US Cocrystal Pharma Inc 20240531 0 2.29 2.3371 2.23 2.25 5557 2.25 down down correct
CODA.US Coda Octopus Group Inc 20240531 0 6.4 6.59 6.4 6.5 13396 6.5 up up correct
CODX.US Co 20240531 0 1.051 1.1 1.04 1.05 32514 1.05 down down correct
COF.US PN 20240531 0 16.45 17.12 16.45 17.06 98521 17.06 up up correct
COFS.US ChoiceOne Financial Services Inc 20240531 0 25.36 25.62 24.01 24.68 12144 24.68 down down correct
COGT.US Cogent Biosciences Inc 20240531 0 7.34 8.18 7.29 8.01 1380641 8.01 up up correct
COHR.US Coherent Inc 20240531 0 59.18 59.9363 55.22 57.06 3957677 57.06 down down correct
COHU.US Cohu Inc 20240531 0 32.26 32.34 31.4 32.24 316462 32.24 down down correct
COIN.US Coinbase Global Inc 20240531 0 239.28 240.41 219.17 225.92 10123077 225.92 down down correct
COKE.US Coca 20240531 0 982.6 985.72 963.7 981.04 80855 981.04 down down correct
COLB.US Columbia Banking System Inc 20240531 0 18.99 19.3 18.91 19.28 1696295 19.28 up up correct
COLL.US Collegium Pharmaceutical Inc 20240531 0 32.64 33.5 32.255 33.14 566503 33.14 up up correct
COLM.US Columbia Sportswear Company 20240531 0 84.19 85.74 81.82 85.62 421574 85.62 up up correct
COMM.US CommScope Holding Company Inc 20240531 0 1.44 1.5152 1.41 1.44 10524960 1.44
COMS.US COMSovereign Holding Corp 20240531 0 0.16 0.16 0.14 0.15 8351 0.15 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240531 0 0.4 0.4 0.4 0.4 0 0.4
CONN.US Conn's Inc 20240531 0 3.2 3.62 3.2 3.58 27664 3.58 up up correct
CONX.US CONX Corp 20240531 0 6.55 6.55 6.55 6.55 254 6.55
CONXU.US CONX Corp 20240531 0 9.01 9.01 9.01 9.01 0 9.01
COOLU.US Corner Growth Acquisition Corp 20240531 0 11.5 12 11.5 11.9 1500 11.9 up up correct
COOLW.US Corner Growth Acquisition Corp 20240531 0 0.19 0.249 0.19 0.193 32600 0.193 up up correct
COOP.US Mr. Cooper Group Inc 20240531 0 83.4 83.735 82.18 83.4 418125 83.4
CORT.US Corcept Therapeutics Incorporated 20240531 0 31.39 31.6779 30 30.17 1374270 30.17 down down correct
COST.US Costco Wholesale Corporation 20240531 0 809.03 811.74 788.2 809.89 4360692 809.89 up up correct
CPHC.US Canterbury Park Holding Corporation 20240531 0 22.36 22.36 22.36 22.36 540 22.36
CPIX.US Cumberland Pharmaceuticals Inc 20240531 0 1.479 1.549 1.45 1.48 37387 1.48 up up correct
CPLP.US Capital Product Partners L.P 20240531 0 17.75 17.95 17.55 17.88 20692 17.88 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240531 0 1.38 1.43 1.38 1.43 73831 1.43 up up correct
CPRDX.US CPRDX 20240531 0 11.84 11.84 11.84 11.84 0 11.84
CPREX.US CPREX 20240531 0 11.85 11.85 11.85 11.85 0 11.85
CPRSX.US CPRSX 20240531 0 11.84 11.84 11.84 11.84 0 11.84
CPRT.US Copart Inc 20240531 0 52.51 53.1 52.03 53.06 7431400 53.06 up up correct
CPRTX.US CPRTX 20240531 0 11.82 11.82 11.82 11.82 0 11.82
CPRX.US Catalyst Pharmaceuticals Inc 20240531 0 16.3 16.48 16.03 16.17 666538 16.17 down down correct
CPSH.US CPS Technologies Corporation 20240531 0 1.733 1.75 1.73 1.73 9083 1.73 down down correct
CPSS.US Consumer Portfolio Services Inc 20240531 0 8.01 8.6 8.01 8.28 67772 8.28 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240531 0 15.25 15.43 15.25 15.36 38800 15.36 up up correct
CRAI.US CRA International Inc 20240531 0 170.19 175.98 168.535 175.97 65767 175.97 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240531 0 41.49 44.315 41.275 42.8 166850 42.8 up down incorrect
CRBU.US Caribou Biosciences Inc 20240531 0 2.91 2.98 2.86 2.88 1468953 2.88 down up incorrect
CRCT.US Cricut Inc 20240531 0 6.26 6.44 6.18 6.23 804002 6.23 down up incorrect
CRDF.US Cardiff Oncology Inc 20240531 0 3.2 3.3 3.1506 3.18 180192 3.18 down up incorrect
CRDFX.US CRDFX 20240531 0 21.78 21.78 21.78 21.78 0 21.78
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240531 0 21.74 21.74 21.74 21.74 0 21.74
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240531 0 2.66 2.66 2.52 2.62 472025 2.62 down up incorrect
CRDLX.US CRDLX 20240531 0 21.74 21.74 21.74 21.74 0 21.74
CRDTX.US Griffin Inst Access Credit Fund CL A 20240531 0 21.75 21.75 21.75 21.75 0 21.75
CREDX.US CREDX 20240531 0 8.58 8.58 8.58 8.58 0 8.58
CREG.US China Recycling Energy Corporation 20240531 0 0.86 0.89 0.85 0.87 32284 0.87 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240531 0 0.6362 0.6362 0.6362 0.6362 793 0.6362
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240531 0 9.99 10.03 9.65 9.9 304400 9.4469 down up incorrect
CREX.US Creative Realities Inc 20240531 0 3.35 3.5 3.26 3.26 15118 3.26 down up incorrect
CRIS.US Curis Inc 20240531 0 10.8 10.91 10.14 10.36 28724 10.36 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20240531 0 0.1177 0.1191 0.0975 0.1 155129797 0.1 down up incorrect
CRMD.US CorMedix Inc 20240531 0 5.3 5.3966 5.19 5.27 349720 5.27 down up incorrect
CRMT.US America's Car 20240531 0 62 62.77 59.67 60.27 51607 60.27 down down correct
CRNC.US Cerence Inc 20240531 0 3.6 3.6 3.43 3.44 2324906 3.44 down down correct
CRNT.US Ceragon Networks Ltd 20240531 0 2.6 2.66 2.58 2.63 156197 2.63 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240531 0 45.69 46.86 44.08 44.41 1038397 44.41 down down correct
CRON.US Cronos Group Inc 20240531 0 2.49 2.59 2.49 2.59 1443266 2.59 up up correct
CROX.US Crocs Inc 20240531 0 156.34 158 152.18 155.64 1050466 155.64 down down correct
CRSP.US CRISPR Therapeutics AG 20240531 0 54.26 54.735 53.38 53.74 1119168 53.74 down down correct
CRSR.US Corsair Gaming Inc 20240531 0 11.56 11.73 11.31 11.59 397425 11.59 up up correct
CRTD.US Creatd Inc 20240531 0 1.9 1.95 1.62 1.7 6164 1.7 down down correct
CRTO.US Criteo S.A 20240531 0 39.49 39.85 38.5 39.02 454834 39.02 down down correct
CRUS.US Cirrus Logic Inc 20240531 0 114.59 115.55 112.41 114.7 475734 114.7 up up correct
CRVL.US CorVel Corporation 20240531 0 242.23 244.8 238.09 239.85 61063 239.85 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240531 0 2.12 2.19 2.09 2.16 55304 2.16 up up correct
CRWD.US CrowdStrike Holdings Inc 20240531 0 329.76 329.77 306.5 313.67 5401839 313.67 down down correct
CRWS.US Crown Crafts Inc 20240531 0 5.24 5.27 5.22 5.22 3207 5.22 down down correct
CSBR.US Champions Oncology Inc 20240531 0 4.61 4.64 4.53 4.53 1414 4.53 down up incorrect
CSCO.US Cisco Systems Inc 20240531 0 46.14 46.57 46.01 46.5 39269070 46.5 up down incorrect
CSGP.US CoStar Group Inc 20240531 0 79.28 79.73 77.37 78.17 2860923 78.17 down up incorrect
CSGS.US CSG Systems International Inc 20240531 0 43 43.18 42.45 43.15 439522 43.15 up down incorrect
CSIQ.US Canadian Solar Inc 20240531 0 19.67 20.45 19.0726 19.64 1361002 19.64 down up incorrect
CSPI.US CSP Inc 20240531 0 14.98 15.13 13.89 14.79 59577 14.79 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20240531 0 16.19 16.33 15.98 16.23 157800 16.23 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240531 0 0.3 0.3 0.287 0.2971 119668 0.2971 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240531 0 4.82 4.97 4.56 4.69 3800 4.69 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240531 0 2.97 3.42 2.97 3.03 88235 3.03 up up correct
CSTE.US Caesarstone Ltd 20240531 0 5.79 5.99 5.7 5.98 72691 5.98 up up correct
CSTL.US Castle Biosciences Inc 20240531 0 24.43 24.605 23.24 23.26 208285 23.26 down down correct
CSWC.US Capital Southwest Corporation 20240531 0 25.5 25.66 25.37 25.58 427488 25.58 up up correct
CSWI.US CSW Industrials Inc 20240531 0 255.68 258.08 251.39 254.26 126280 254.26 down down correct
CSX.US CSX Corporation 20240531 0 33.33 33.83 33.125 33.75 30345070 33.75 up up correct
CTAS.US Cintas Corporation 20240531 0 669.06 679.19 665.48 677.97 647166 677.97 up up correct
CTBI.US Community Trust Bancorp Inc 20240531 0 41.85 42.11 41.64 42.11 62455 42.11 up up correct
CTHR.US Charles & Colvard Ltd 20240531 0 2.13 2.2499 2.1 2.15 35359 2.15 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240531 0 5.72 5.85 5.57 5.63 459044 5.63 down down correct
CTLP.US Cantaloupe Inc 20240531 0 7.18 7.27 7.05 7.16 287702 7.16 down down correct
CTMX.US CytomX Therapeutics Inc 20240531 0 1.74 1.84 1.7 1.7 953744 1.7 down down correct
CTRE.US CareTrust REIT Inc 20240531 0 25.57 25.7 25.46 25.57 2532841 25.57
CTRM.US Castor Maritime Inc 20240531 0 4.65 4.7 4.42 4.65 91084 4.65
CTRN.US Citi Trends Inc 20240531 0 21.78 25.03 21.66 24.43 239024 24.43 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240531 0 64.78 66.22 64.36 66.15 4522990 66.15 up up correct
CTSO.US Cytosorbents Corporation 20240531 0 0.885 0.91 0.86 0.9001 53514 0.9001 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240531 0 0.66 0.71 0.66 0.6975 1969316 0.6975 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240531 0 2.52 2.54 2.5 2.52 121400 2.385
CUE.US Cue Biopharma Inc 20240531 0 1.57 1.64 1.55 1.63 239492 1.63 up up correct
CUEN.US Cuentas Inc 20240531 0 0.405 0.405 0.367 0.367 1000 0.367 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20240531 0 10.2 10.23 10.2 10.21 7498 10.21 up up correct
CURI.US CuriosityStream Inc 20240531 0 1.06 1.07 1.04 1.04 70535 1.04 down down correct
CURIW.US CuriosityStream Inc 20240531 0 0.0282 0.0282 0.0282 0.0282 100 0.0282
CUTR.US Cutera Inc 20240531 0 2.1 2.16 2.055 2.15 183410 2.15 up up correct
CVAC.US CureVac N.V 20240531 0 3.73 4.08 3.725 3.89 1105122 3.89 up up correct
CVBF.US CVB Financial Corp 20240531 0 16.27 16.57 16.24 16.54 686477 16.54 up up correct
CVCO.US Cavco Industries Inc 20240531 0 355.38 357.65 353.61 357.2 48189 357.2 up up correct
CVGI.US Commercial Vehicle Group Inc 20240531 0 5.22 5.48 5.22 5.41 121266 5.41 up up correct
CVGW.US Calavo Growers Inc 20240531 0 26.35 27.0527 26.35 26.97 143035 26.97 up up correct
CVLG.US Covenant Logistics Group Inc 20240531 0 46.78 47.79 46.295 47.53 79505 47.4195 up down incorrect
CVLT.US Commvault Systems Inc 20240531 0 109 109 105.76 107.585 457965 107.585 down up incorrect
CVLY.US Codorus Valley Bancorp Inc 20240531 0 22.08 22.2 21.92 22 22503 22 down up incorrect
CVRX.US CVRx Inc. Common Stock 20240531 0 6.85 7.26 6.805 6.95 337975 6.95 up down incorrect
CVV.US CVD Equipment Corporation 20240531 0 4.38 4.5 4.361 4.4 3412 4.4 up down incorrect
CWBC.US Community West Bancshares 20240531 0 16.55 17.47 16.28 17.37 46117 17.37 up down incorrect
CWBR.US CohBar Inc 20240531 0 0.81 0.81 0.81 0.81 500 0.81
CWCO.US Consolidated Water Co. Ltd 20240531 0 26.98 27.38 26.85 27.1 79613 27.1 up down incorrect
CWST.US Casella Waste Systems Inc 20240531 0 99.43 100.74 98.31 100.59 302200 100.59 up down incorrect
CXDO.US Crexendo Inc 20240531 0 3.36 3.38 3.21 3.25 127972 3.25 down up incorrect
CYAN.US Cyanotech Corporation 20240531 0 0.31 0.31 0.26 0.305 19897 0.305 down down correct
CYBR.US CyberArk Software Ltd 20240531 0 226.96 229.73 223.407 229.25 557459 229.25 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240531 0 2.03 3.0835 1.9901 2.64 2367157 2.64 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240531 0 7.49 11.42 6.71 8.4 27500 8.4 up up correct
CYCN.US Cyclerion Therapeutics Inc 20240531 0 2.67 2.67 2.67 2.67 367 2.67
CYPS.US Cyclo3pss Corporation 20240531 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240531 0 10.29 10.62 10.05 10.28 556577 10.28 down down correct
CYTH.US Cyclo Therapeutics Inc 20240531 0 1.29 1.37 1.28 1.28 15843 1.28 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240531 0 0.05 0.245 0.05 0.245 2100 0.245 up up correct
CYTK.US Cytokinetics Incorporated 20240531 0 49.25 49.36 48.03 48.51 2530227 48.51 down down correct
CYTO.US Auris Medical Holding Ltd 20240531 0 1.49 1.53 1.48 1.53 50058 1.53 up up correct
CZNC.US Citizens & Northern Corporation 20240531 0 17.38 17.53 17.28 17.53 10028 17.53 up up correct
CZR.US Caesars Entertainment Inc 20240531 0 32.38 37.53 32.305 35.56 26519439 35.56 up up correct
CZWI.US Citizens Community Bancorp Inc 20240531 0 11.85 11.85 11.64 11.64 2699 11.64 down down correct
DADA.US Dada Nexus Limited 20240531 0 1.7 1.72 1.62 1.66 1906773 1.66 down down correct
DAKT.US Daktronics Inc 20240531 0 11 11.195 10.79 11.16 227303 11.16 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240531 0 3.86 3.92 3.854 3.88 18055 3.88 up up correct
DARE.US Daré Bioscience Inc 20240531 0 0.425 0.4298 0.409 0.41 190630 0.41 down down correct
DATS.US DatChat Inc. Common Stock 20240531 0 1.2 1.31 1.2 1.22 105500 1.22 up up correct
DATSW.US DatChat Inc. Series A Warrant 20240531 0 0.041 0.041 0.041 0.041 0 0.041
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240531 0 13.77 13.93 12.95 13.27 1108019 13.27 down down correct
DBGI.US Digital Brands Group Inc 20240531 0 1.79 1.9221 1.77 1.87 19617 1.87 up up correct
DBVT.US DBV Technologies S.A 20240531 0 0.5995 0.6 0.48 0.56 538113 1.12 down down correct
DBX.US Dropbox Inc 20240531 0 22.21 22.6 22.04 22.53 24770711 22.53 up up correct
DCBO.US Docebo Inc 20240531 0 34.84 34.87 33.81 34.39 141302 34.39 down down correct
DCGO.US DocGo Inc 20240531 0 2.98 3.01 2.84 2.93 3013675 2.93 down down correct
DCOM.US Dime Community Bancshares Inc 20240531 0 18.51 18.72 18.36 18.47 139284 18.47 down down correct
DCOMP.US Dime Community Bancshares Inc 20240531 0 17.47 18.05 17.47 18.05 11100 18.05 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240531 0 25.52 25.56 25.52 25.54 1854493 25.54 up up correct
DCTH.US Delcath Systems Inc 20240531 0 6.81 7.24 6.7154 7.05 309637 7.05 up up correct
DDOG.US Datadog Inc 20240531 0 114.75 115.18 108.08 110.18 10483000 110.18 down down correct
DENN.US Denny's Corporation 20240531 0 7.04 7.31 7.01 7.3 783517 7.3 up up correct
DFH.US Dream Finders Homes Inc 20240531 0 28.5 28.84 27.86 28.41 486376 28.41 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240531 0 1.25 1.3299 1.25 1.32 27311 1.32 up up correct
DGICA.US Donegal Group Inc 20240531 0 13.01 13.27 13.01 13.24 112307 13.24 up up correct
DGICB.US Donegal Group Inc 20240531 0 12.79 12.79 12.79 12.79 203 12.79
DGII.US Digi International Inc 20240531 0 24.98 25.17 23.67 24.36 297759 24.36 down down correct
DGLY.US Digital Ally Inc 20240531 0 3.03 3.2 2.9717 3.07 17445 3.07 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240531 0 5.33 5.37 5.23 5.32 873683 5.32 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240531 0 22.5 22.99 16 16 4167 16 down down correct
DHC.US Diversified Healthcare Trust 20240531 0 2.35 2.4791 2.3407 2.43 904194 2.43 up up correct
DHCNI.US DHCNI 20240531 0 13.9 14.3 13.9 14.3 22700 14.3 up up correct
DHCNL.US Diversified Healthcare Trust 20240531 0 14.61 15.1 14.5 15.02 17251 15.02 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240531 0 149.11 151.68 149.11 150.04 18547 148.54 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240531 0 5.46 5.56 5.365 5.39 59525 5.39 down down correct
DIOD.US Diodes Incorporated 20240531 0 73.39 74.25 71.99 74.13 262722 74.13 up up correct
DJCO.US Daily Journal Corporation 20240531 0 372.31 379 371.66 379 7881 379 up up correct
DKNG.US DraftKings Inc 20240531 0 36.02 36.4 34.4 35.13 13213220 35.13 down down correct
DLHC.US DLH Holdings Corp 20240531 0 11.12 11.52 11.065 11.45 25858 11.45 up up correct
DLO.US DLocal Limited Class A Common Shares 20240531 0 9.27 9.35 9.06 9.15 2624747 9.15 down down correct
DLPN.US Dolphin Entertainment Inc 20240531 0 1.1 1.1496 1.09 1.1 32779 1.1
DLTH.US Duluth Holdings Inc 20240531 0 3.9 4 3.8 3.95 131006 3.95 up up correct
DLTR.US Dollar Tree Inc 20240531 0 114.31 118.37 114.24 117.95 2844700 117.95 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240531 0 2.83 2.92 2.82 2.9 8573 2.9 up up correct
DMLP.US Dorchester Minerals L.P 20240531 0 32.24 33.1 32.24 32.99 23892 32.99 up up correct
DMRC.US Digimarc Corporation 20240531 0 26.61 27.39 26.02 26.84 206774 26.84 up up correct
DMTK.US DermTech Inc 20240531 0 0.33 0.338 0.3113 0.3154 436827 0.3154 down down correct
DNLI.US Denali Therapeutics Inc 20240531 0 18.28 19.17 18.28 18.56 1762397 18.56 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240531 0 10.23 10.48 10.18 10.46 2345658 10.46 up up correct
DOCU.US DocuSign Inc 20240531 0 54.92 54.985 53.5001 54.74 3351925 54.74 down down correct
DOGZ.US Dogness (International) Corporation 20240531 0 10.51 11.7 10.4513 11.05 644178 11.05 up up correct
DOMO.US Domo Inc 20240531 0 6.46 6.67 6.31 6.66 1196803 6.66 up up correct
DOOO.US BRP Inc 20240531 0 62.5 67.57 60.81 62.5 365036 62.5
DORM.US Dorman Products Inc 20240531 0 90.97 92.05 90.78 91.97 145423 91.97 up up correct
DOX.US Amdocs Limited 20240531 0 78.7 79.22 78.415 79 738184 79 up up correct
DOYU.US DouYu International Holdings Limited 20240531 0 10.07 10.17 9.85 10.14 57719 10.14 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240531 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240531 0 0.27 0.278 0.2656 0.2758 241876 0.2758 up up correct
DRIO.US DarioHealth Corp 20240531 0 1.47 1.53 1.43 1.43 19857 1.43 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240531 0 3.49 3.92 3.49 3.835 43746 3.835 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240531 0 0.0159 0.0159 0.0081 0.0081 1101 0.0081 down down correct
DRRX.US DURECT Corporation 20240531 0 1.34 1.77 1.331 1.71 565903 1.71 up up correct
DRVN.US Driven Brands Holdings Inc 20240531 0 11.53 11.62 11.11 11.49 1071337 11.49 down down correct
DSGN.US Design Therapeutics Inc 20240531 0 3.96 4.08 3.96 4.05 70217 4.05 up up correct
DSGX.US The Descartes Systems Group Inc 20240531 0 91.2 92.38 90.03 92.33 393457 92.33 up up correct
DSP.US Viant Technology Inc 20240531 0 9.5 9.62 9.44 9.51 97356 9.51 up up correct
DSWL.US Deswell Industries Inc 20240531 0 2.4993 2.4993 2.464 2.4645 2703 2.4645 down down correct
DTIL.US Precision BioSciences Inc 20240531 0 12.82 13.32 12.8 12.9 22967 12.9 up up correct
DTSS.US Datasea Inc 20240531 0 4.84 5.46 4.74 5.13 33269 5.13 up up correct
DTST.US Data Storage Corporation 20240531 0 7.52 7.52 7.05 7.14 94022 7.14 down down correct
DTSTW.US Data Storage Corporation 20240531 0 1.41 1.41 1.26 1.34 4832 1.34 down down correct
DUO.US Fangdd Network Group Ltd 20240531 0 0.795 0.825 0.7222 0.74 753276 0.74 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240531 0 195.02 196.9799 185.445 191.4 869557 191.4 down down correct
DUOT.US Duos Technologies Group Inc 20240531 0 2.31 2.45 2.22 2.4 60851 2.4 up up correct
DVAX.US Dynavax Technologies Corporation 20240531 0 11.83 12.06 11.79 11.99 2934354 11.99 up up correct
DWSN.US Dawson Geophysical Company 20240531 0 2 2 1.94 1.94 3184 1.94 down up incorrect
DXCM.US DexCom Inc 20240531 0 120.15 121.4734 116.26 118.77 6065571 118.77 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20240531 0 3.25 3.58 3.25 3.55 255482 3.55 up down incorrect
DXPE.US DXP Enterprises Inc 20240531 0 49.08 49.86 48.1575 49.68 86621 49.68 up down incorrect
DXYN.US The Dixie Group Inc 20240531 0 0.9048 0.98 0.851 0.9592 283610 0.9592 up down incorrect
DYAI.US Dyadic International Inc 20240531 0 2.31 2.3499 2.1329 2.18 96643 2.18 down up incorrect
DYN.US Dyne Therapeutics Inc 20240531 0 31.25 32.04 30.945 31.88 1655877 31.88 up down incorrect
DYNT.US Dynatronics Corporation 20240531 0 0.395 0.414 0.3901 0.395 25395 0.395
DZSI.US DZS Inc 20240531 0 1.53 1.53 1.37 1.47 57731 1.47 down up incorrect
EA.US Electronic Arts Inc 20240531 0 131.21 133.02 129.08 132.88 4525200 132.88 up up correct
EAST.US Eastside Distilling Inc 20240531 0 1.12 1.1391 0.99 1.02 138022 1.02 down down correct
EBAY.US eBay Inc 20240531 0 53.09 54.25 53.02 54.22 7405680 54.22 up up correct
EBC.US Eastern Bankshares Inc 20240531 0 13.59 13.74 13.55 13.7 824700 13.59 up up correct
EBET.US Esports Technologies Inc 20240531 0 0.172 0.256 0.172 0.24 118800 0.24 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240531 0 13.355 13.5 13.25 13.25 5886 13.25 down down correct
EBON.US Ebang International Holdings Inc 20240531 0 8.44 8.7822 8.4 8.6399 6424 8.6399 up up correct
EBTC.US Enterprise Bancorp Inc 20240531 0 24.93 25.33 24.89 25.15 18111 25.15 up up correct
ECOR.US electroCore Inc 20240531 0 6.33 6.75 6.33 6.43 2995 6.43 up up correct
ECPG.US Encore Capital Group Inc 20240531 0 43.9 44.53 43.69 44.24 96569 44.24 up up correct
EDAP.US EDAP TMS S.A 20240531 0 5.87 6.01 5.6242 5.95 21672 5.95 up up correct
EDIT.US Editas Medicine Inc 20240531 0 5.19 5.42 5.16 5.2 2429981 5.2 up up correct
EDRY.US EuroDry Ltd 20240531 0 21.54 21.74 21.53 21.74 2437 21.74 up up correct
EDSA.US Edesa Biotech Inc 20240531 0 4.16 4.4412 4.16 4.33 3736 4.33 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20240531 0 1.06 1.07 0.9999 1.03 30595 1.03 down down correct
EDUC.US Educational Development Corporation 20240531 0 1.82 1.93 1.77 1.87 11756 1.87 up up correct
EEFT.US Euronet Worldwide Inc 20240531 0 114.3 116.89 113.965 116.58 393795 116.58 up up correct
EEIQ.US Elite Education Group International Limited 20240531 0 0.837 0.837 0.837 0.837 354 0.837
EFOI.US Energy Focus Inc 20240531 0 1.61 1.6898 1.6 1.65 2111 1.65 up up correct
EFSC.US Enterprise Financial Services Corp 20240531 0 38.21 38.73 38.19 38.69 106186 38.69 up up correct
EFTR.US Effector Therapeutics Inc 20240531 0 1.71 1.73 1.53 1.6 203497 1.6 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240531 0 0.0394 0.0394 0.0394 0.0394 100 0.0394
EGAN.US eGain Corporation 20240531 0 6.34 6.4 6 6.17 107429 6.17 down down correct
EGBN.US Eagle Bancorp Inc 20240531 0 17.7 18.215 17.64 18.03 279840 18.03 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240531 0 3.45 3.52 3.26 3.47 114246 3.47 up up correct
EH.US EHang Holdings Limited 20240531 0 17.15 17.58 16.74 16.97 1293345 16.97 down down correct
EHTH.US eHealth Inc 20240531 0 6.13 6.21 5.78 5.92 283846 5.92 down down correct
EIOAX.US EIOAX 20240531 0 9.03 9.03 9.03 9.03 0 9.03
EIOMX.US EIOMX 20240531 0 8.9 8.9 8.9 8.9 0 8.9
EJH.US E 20240531 0 0.5856 0.6 0.5502 0.5741 370029 0.5741 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240531 0 1.19 1.1999 1.15 1.15 40377 1.15 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240531 0 2.62 2.78 2.612 2.75 118501 2.75 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240531 0 4.25 4.33 4.02 4.02 397720 4.02 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240531 0 0.7605 0.85 0.7605 0.85 801 0.85 up up correct
ELSE.US Electro 20240531 0 4.105 4.13 4.06 4.06 4218 4.06 down down correct
ELTK.US Eltek Ltd 20240531 0 11.85 12.22 11.7735 11.91 23036 11.91 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240531 0 7.75 8.3 7.56 7.71 68742 7.71 down down correct
ELYS.US Elys Game Technology Corp 20240531 0 0.1371 0.1598 0.1211 0.157 45290 0.157 up up correct
EM.US Smart Share Global Limited 20240531 0 1.13 1.13 1.09 1.09 145352 1.09 down down correct
EMKR.US EMCORE Corporation 20240531 0 0.828 0.8325 0.8042 0.809 160649 0.809 down down correct
EML.US The Eastern Company 20240531 0 27.83 28.125 26.98 27.08 7868 27.08 down down correct
ENG.US ENGlobal Corporation 20240531 0 1.61 1.62 1.6 1.6 2502 1.6 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240531 0 1.35 1.36 1.3082 1.36 7239 1.36 up up correct
ENPH.US Enphase Energy Inc 20240531 0 132 134 125.23 127.9 6043301 127.9 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240531 0 0.562 0.6 0.56 0.575 32712 0.575 up up correct
ENSG.US The Ensign Group Inc 20240531 0 118.63 121.42 117.69 121.24 444575 121.24 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240531 0 12.09 13.15 12.02 12.47 97834 12.47 up up correct
ENTG.US Entegris Inc 20240531 0 130.19 131.15 122.98 126.35 2641244 126.35 down down correct
ENTX.US Entera Bio Ltd 20240531 0 2.31 2.34 2.25 2.25 21580 2.25 down down correct
ENVB.US Enveric Biosciences Inc 20240531 0 0.75 0.795 0.7401 0.78 96614 0.78 up up correct
ENVX.US Enovix Corporation 20240531 0 11.23 11.34 10.235 10.62 4771318 10.62 down down correct
EOLS.US Evolus Inc 20240531 0 12.73 13 12.65 12.93 425086 12.93 up up correct
EOSE.US Eos Energy Enterprises Inc 20240531 0 0.73 0.7444 0.699 0.7117 5875375 0.7117 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240531 0 0.099 0.099 0.091 0.091 900 0.091 down down correct
EPIX.US ESSA Pharma Inc 20240531 0 6.75 6.78 6.53 6.75 36120 6.75
EPSN.US Epsilon Energy Ltd 20240531 0 5.28 5.39 5.28 5.37 13867 5.37 up down incorrect
EQ.US Equillium Inc 20240531 0 1.5 1.53 1.47 1.5 69039 1.5
EQBK.US Equity Bancshares Inc 20240531 0 33.72 33.91 33.2 33.7 54240 33.7 down up incorrect
EQIX.US Equinix Inc. (REIT) 20240531 0 761.85 768.55 756.725 762.98 1066486 762.98 up down incorrect
ERAS.US Erasca Inc. Common Stock 20240531 0 2.47 2.56 2.47 2.52 1822228 2.52 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240531 0 6.06 6.15 6.05 6.14 18738510 6.14 up down incorrect
ERIE.US Erie Indemnity Company 20240531 0 373.39 374.1 361.17 362.43 240295 362.43 down up incorrect
ERII.US Energy Recovery Inc 20240531 0 13.38 13.76 13.31 13.5 404650 13.5 up down incorrect
ESCA.US Escalade Incorporated 20240531 0 13.89 13.89 13.74 13.78 8965 13.78 down down correct
ESEA.US Euroseas Ltd 20240531 0 37.61 38.4499 37.15 38.08 25370 38.08 up up correct
ESGR.US Enstar Group Limited 20240531 0 314.42 316.455 311.15 313.14 47394 313.14 down down correct
ESGRO.US Enstar Group Limited 20240531 0 24.05 24.36 23.95 24.31 81500 24.31 up up correct
ESGRP.US Enstar Group Limited 20240531 0 25.06 25.28 25.06 25.11 39600 25.11 up up correct
ESLT.US Elbit Systems Ltd 20240531 0 192.49 192.89 191.18 192.85 29622 192.85 up up correct
ESPR.US Esperion Therapeutics Inc 20240531 0 2.29 2.375 2.14 2.16 5947710 2.16 down down correct
ESQ.US Esquire Financial Holdings Inc 20240531 0 45.52 45.88 45.29 45.77 12896 45.77 up up correct
ESSA.US ESSA Bancorp Inc 20240531 0 17.34 17.34 17.22 17.22 3835 17.22 down down correct
ESTA.US Establishment Labs Holdings Inc 20240531 0 52.03 53.26 51.2716 52.23 168334 52.23 up up correct
ETNB.US 89bio Inc 20240531 0 7.84 8.02 7.64 7.9 984707 7.9 up up correct
ETON.US Eton Pharmaceuticals Inc 20240531 0 3.74 3.74 3.55 3.55 21338 3.55 down down correct
ETSY.US Etsy Inc 20240531 0 61.86 63.52 61.49 63.47 4228636 63.47 up up correct
EVBG.US Everbridge Inc 20240531 0 34.76 34.81 34.74 34.76 541801 34.76
EVCM.US EverCommerce Inc. Common Stock 20240531 0 9.78 9.85 9.53 9.59 249386 9.59 down down correct
EVER.US EverQuote Inc 20240531 0 24.4 24.4 23.29 23.89 914196 23.89 down down correct
EVFM.US Evofem Biosciences Inc 20240531 0 0.015 0.015 0.013 0.014 553800 0.014 down down correct
EVGN.US Evogene Ltd 20240531 0 0.76 0.7749 0.738 0.745 34748 0.745 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240531 0 2.1 2.1399 1.98 2.03 2762448 2.03 down down correct
EVGOW.US EVgo Equity Warrants 20240531 0 0.151 0.155 0.15 0.155 2900 0.155 up up correct
EVLO.US Evelo Biosciences Inc 20240531 0 0.001 0.001 0.001 0.001 0 0.001
EVLV.US Newhold Investment Corp 20240531 0 2.89 2.89 2.73 2.86 1272992 2.86 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240531 0 0.2993 0.3 0.28 0.28 7996 0.28 down down correct
EVOK.US Evoke Pharma Inc 20240531 0 0.424 0.5 0.424 0.475 11455 0.475 up up correct
EVOL.US Evolving Systems Inc 20240531 0 1.06 1.06 1.06 1.06 1000 1.06
EWBC.US East West Bancorp Inc 20240531 0 73.9 74.4 73.67 74.19 914443 74.19 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240531 0 11.46 11.52 11.06 11.32 474835 11.32 down down correct
EWTX.US Edgewise Therapeutics Inc 20240531 0 17.65 17.905 17.03 17.13 964704 17.13 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20240531 0 4.99 5.47 4.9 5.3 726700 5.3 up up correct
EXAS.US Exact Sciences Corporation 20240531 0 45.32 46.2393 44.88 45.45 2144952 45.45 up up correct
EXC.US Exelon Corporation 20240531 0 36.85 37.6 36.77 37.55 12030140 37.55 up up correct
EXEL.US Exelixis Inc 20240531 0 21.37 21.725 21.18 21.69 3013019 21.69 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240531 0 1.55 1.5887 1.46 1.51 631401 1.51 down down correct
EXLS.US ExlService Holdings Inc 20240531 0 29.79 29.89 29.35 29.86 941842 29.86 up up correct
EXPD.US Expeditors International of Washington Inc 20240531 0 120.31 121.15 119.67 120.9 6036300 120.17 up up correct
EXPE.US Expedia Group Inc 20240531 0 109.26 112.95 109.26 112.86 2272521 112.86 up up correct
EXPI.US eXp World Holdings Inc 20240531 0 11.17 11.4 10.97 11.21 966933 11.21 up up correct
EXPO.US Exponent Inc 20240531 0 94.56 95.19 93.2 95.12 283024 94.8401 up up correct
EXTR.US Extreme Networks Inc 20240531 0 11.1 11.23 10.89 11.15 1926188 11.15 up up correct
EYE.US National Vision Holdings Inc 20240531 0 14.77 15.21 14.635 15.09 1181359 15.09 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240531 0 35.262 35.262 35.262 35.262 1 35.1081
EYEN.US Eyenovia Inc 20240531 0 0.73 0.83 0.7 0.808 1091325 0.808 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240531 0 10.86 10.89 10.41 10.71 1109590 10.71 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240531 0 2.42 2.49 2.42 2.44 4362 2.44 up up correct
EZGO.US EZGO Technologies Ltd 20240531 0 1.81 1.85 1.79 1.85 34016 1.85 up up correct
EZPW.US EZCORP Inc 20240531 0 10.3 10.56 10.27 10.49 479921 10.49 up up correct
FA.US First Advantage Corporation Common Stock 20240531 0 16.16 16.18 15.96 16.06 273416 16.06 down down correct
FAMI.US Farmmi Inc 20240531 0 0.78 0.7968 0.77 0.7794 25397 0.7794 down down correct
FANG.US Diamondback Energy Inc 20240531 0 197.53 199.46 196.96 199.26 2933800 199.26 up up correct
FANH.US Fanhua Inc 20240531 0 3.24 3.32 3.16 3.2 39862 3.2 down down correct
FARM.US Farmer Bros. Co 20240531 0 2.86 2.91 2.8 2.88 15598 2.88 up up correct
FARO.US FARO Technologies Inc 20240531 0 18.37 18.815 18.14 18.73 126452 18.73 up up correct
FAST.US Fastenal Company 20240531 0 64.92 66.02 64.34 65.98 12148910 65.98 up up correct
FAT.US FAT Brands Inc 20240531 0 6.08 6.08 5.75 5.89 34156 5.89 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240531 0 5.406 5.45 5.406 5.45 600 5.45 up up correct
FATBP.US FAT Brands Inc 20240531 0 14.025 15.93 14.025 15.65 189900 15.4691 up up correct
FATBW.US FAT Brands Inc 20240531 0 3.18 3.18 3.18 3.18 104 3.18
FATE.US Fate Therapeutics Inc 20240531 0 3.48 3.715 3.46 3.68 3629455 3.68 up up correct
FBIO.US Fortress Biotech Inc 20240531 0 1.85 1.92 1.81 1.84 96000 1.84 down down correct
FBIOP.US Fortress Biotech Inc 20240531 0 15.55 15.875 15.5 15.87 7813 15.87 up up correct
FBIZ.US First Business Financial Services Inc 20240531 0 34.46 34.87 33.81 34.01 14347 34.01 down down correct
FBMS.US The First Bancshares Inc 20240531 0 25.16 25.495 24.99 25.35 180651 25.35 up up correct
FBNC.US First Bancorp 20240531 0 31.66 31.86 31.16 31.55 136107 31.55 down down correct
FBRT.US PE 20240531 0 20.84 21.53 20.84 21.48 31268 21.48 up up correct
FBRX.US Forte Biosciences Inc 20240531 0 0.61 0.61 0.5703 0.5938 9172 0.5938 down down correct
FCAP.US First Capital Inc 20240531 0 29.2 30.15 28.56 28.56 5305 28.56 down down correct
FCBC.US First Community Bankshares Inc 20240531 0 34.45 35.0199 34.45 34.74 35968 34.74 up up correct
FCCO.US First Community Corporation 20240531 0 16.41 16.74 16.4 16.74 17278 16.74 up up correct
FCEL.US FuelCell Energy Inc 20240531 0 0.91 0.918 0.835 0.898 61675352 0.898 down down correct
FCFS.US FirstCash Inc 20240531 0 117.54 118.635 116.71 117.92 178670 117.92 up up correct
FCNCA.US First Citizens BancShares Inc 20240531 0 1721.4 1726.7 1687.69 1698.43 413665 1698.43 down down correct
FCNCP.US First Citizens BancShares Inc 20240531 0 21.66 21.98 21.66 21.8 20300 21.8 up up correct
FCREX.US FCREX 20240531 0 12.36 12.36 12.36 12.36 0 12.36
FCRIX.US FCRIX 20240531 0 12.4 12.4 12.4 12.4 0 12.4
FCRUX.US FCRUX 20240531 0 12.34 12.34 12.34 12.34 0 12.34
FCUV.US Focus Universal Inc. Common Stock 20240531 0 0.2801 0.2991 0.232 0.232 591000 0.232 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20240531 0 46.21 46.25 46.21 46.23 3692 46.23 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20240531 0 25 25.61 23.845 23.97 701137 23.97 down up incorrect
FDUS.US Fidus Investment Corporation 20240531 0 20.11 20.15 20 20 207710 20 down up incorrect
FECAX.US FECAX 20240531 0 23.61 23.61 23.61 23.61 0 23.61
FEIM.US Frequency Electronics Inc 20240531 0 8.96 9.2316 8.85 9 44392 9 up down incorrect
FELE.US Franklin Electric Co. Inc 20240531 0 98.13 99.68 98.13 99.48 171199 99.48 up down incorrect
FEMY.US Femasys Inc. Common Stock 20240531 0 1.19 1.22 1.1745 1.18 66519 1.18 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20240531 0 6.82 6.86 6.67 6.78 101374 6.78 down up incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20240531 0 11.3 11.3 11.3 11.3 2 11.3
FFBC.US First Financial Bancorp 20240531 0 22.14 22.37 22.14 22.3 415680 22.07 up down incorrect
FFBW.US FFBW Inc 20240531 0 12.925 12.95 12.9 12.91 29058 12.91 down up incorrect
FFIC.US Flushing Financial Corporation 20240531 0 12.5 12.78 12.46 12.72 745958 12.4983 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240531 0 0.66 0.692 0.5056 0.5834 223844609 0.5834 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240531 0 0.042 0.05 0.0365 0.0435 829081 0.0435 up up correct
FFIN.US First Financial Bankshares Inc 20240531 0 29.97 30.185 29.8 29.98 925740 29.98 up up correct
FFIV.US F5 Networks Inc 20240531 0 166.48 169.13 164.58 168.97 1137713 168.97 up up correct
FFNW.US First Financial Northwest Inc 20240531 0 21.33 21.45 21.215 21.25 15865 21.1179 down down correct
FFWM.US First Foundation Inc 20240531 0 5.75 6.04 5.74 5.92 319543 5.92 up up correct
FGBI.US First Guaranty Bancshares Inc 20240531 0 10.42 10.59 10.23 10.23 2776 10.23 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240531 0 18.895 18.895 18.895 18.895 200 18.895
FGEN.US FibroGen Inc 20240531 0 1.17 1.22 1.13 1.2 985727 1.2 up up correct
FGF.US FG Financial Group Inc 20240531 0 1.17 1.48 1.15 1.23 277111 1.23 up up correct
FGFPP.US FG Financial Group Inc 20240531 0 16.38 16.8 16.07 16.07 1200 16.07 down down correct
FHB.US First Hawaiian Inc 20240531 0 20.36 20.56 20.27 20.33 1592017 20.33 down down correct
FHLTU.US Future Health Esg Corp Unit 20240531 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240531 0 17.54 17.55 17.35 17.35 7680 17.35 down down correct
FHTX.US Foghorn Therapeutics Inc 20240531 0 5.84 6.129 5.74 5.83 216234 5.83 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240531 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240531 0 26.62 26.9 26.27 26.54 864685 26.54 down down correct
FINW.US FinWise Bancorp Common Stock 20240531 0 10.36 10.49 10.335 10.42 3177 10.42 up up correct
FISI.US Financial Institutions Inc 20240531 0 17.53 17.79 17.51 17.61 45149 17.61 up up correct
FITB.US Fifth Third Bancorp 20240531 0 37.22 37.53 36.85 37.42 6721091 37.42 up up correct
FITBI.US Fifth Third Bancorp 20240531 0 25.7 25.75 25.61 25.63 33800 25.63 down down correct
FITBO.US Fifth Third Bancorp 20240531 0 21.05 21.27 21.05 21.11 12300 21.11 up up correct
FITBP.US Fifth Third Bancorp 20240531 0 23.42 23.6 23.37 23.39 14500 23.39 down down correct
FIVE.US Five Below Inc 20240531 0 134.71 138.19 134.71 138.13 825713 138.13 up up correct
FIVN.US Five9 Inc 20240531 0 47.09 47.19 45.49 46.76 1368204 46.76 down down correct
FIZZ.US National Beverage Corp 20240531 0 45.69 46.32 45.34 46.2 139157 46.2 up up correct
FKWL.US Franklin Wireless Corp 20240531 0 3 3.01 3 3.01 4089 3.01 up up correct
FLEX.US Flex Ltd 20240531 0 33.83 33.89 32.55 33.13 5939585 33.13 down down correct
FLGC.US Flora Growth Corp 20240531 0 1.24 1.2783 1.15 1.15 157308 1.15 down down correct
FLGT.US Fulgent Genetics Inc 20240531 0 21.36 21.65 20.6 20.65 175532 20.65 down down correct
FLIC.US The First of Long Island Corporation 20240531 0 9.88 10.044 9.875 10 79471 10 up up correct
FLL.US Full House Resorts Inc 20240531 0 5.08 5.1 4.95 4.97 47587 4.97 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240531 0 26 26.12 24.09 25.13 3407331 25.13 down down correct
FLNT.US Fluent Inc 20240531 0 3.79 3.8297 3.5201 3.69 12587 3.69 down down correct
FLUX.US Flux Power Holdings Inc 20240531 0 3.08 3.125 3 3.03 35220 3.03 down down correct
FLWS.US 1 20240531 0 9.55 9.72 9.42 9.68 181768 9.68 up up correct
FLXS.US Flexsteel Industries Inc 20240531 0 37.51 37.51 35.635 35.8 27648 35.8 down down correct
FLYW.US Flywire Corporation 20240531 0 17.56 17.62 16.955 17.15 1143310 17.15 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240531 0 21.82 22.15 21.82 22.06 9278 22.06 up up correct
FMBH.US First Mid Bancshares Inc 20240531 0 31.89 31.94 31.55 31.74 51331 31.74 down down correct
FMNB.US Farmers National Banc Corp 20240531 0 12.07 12.228 12.02 12.22 248041 12.22 up up correct
FNCB.US FNCB Bancorp Inc 20240531 0 5.83 6.02 5.7 5.7 4284 5.61 down down correct
FNCH.US Finch Therapeutics Group Inc 20240531 0 0.9 1 0.82 0.967 24275 0.967 up up correct
FNKO.US Funko Inc 20240531 0 8.97 9.13 8.8432 9.04 1237235 9.04 up up correct
FNLC.US The First Bancorp Inc 20240531 0 23.9 24.56 23.9 24.16 9552 24.16 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240531 0 11.11 11.11 11.11 11.11 0 11.11
FNWB.US First Northwest Bancorp 20240531 0 10.97 11.09 10.82 10.87 16438 10.87 down down correct
FNWD.US Finward Bancorp Common Stock 20240531 0 24.51 24.74 24.31 24.48 15995 24.48 down down correct
FOLD.US Amicus Therapeutics Inc 20240531 0 9.93 9.97 9.775 9.8 2904632 9.8 down down correct
FONR.US FONAR Corporation 20240531 0 15.4087 15.77 15.4087 15.59 18278 15.59 up up correct
FORA.US Forian Inc 20240531 0 2.63 2.71 2.59 2.59 21635 2.59 down down correct
FORD.US Forward Industries Inc 20240531 0 0.522 0.522 0.49 0.491 10392 0.491 down down correct
FORM.US FormFactor Inc 20240531 0 56.96 57.23 53.69 54.72 1063034 54.72 down down correct
FORR.US Forrester Research Inc 20240531 0 18.47 18.47 17.87 17.99 476392 17.99 down down correct
FORTY.US Formula Systems (1985) Ltd 20240531 0 78.75 78.75 78.75 78.75 120 78.75
FOSL.US Fossil Group Inc 20240531 0 1.26 1.26 1.165 1.2 653939 1.2 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240531 0 10.19 13.28 10.04 13 181200 13 up up correct
FOX.US Fox Corporation 20240531 0 31.73 32.175 31.56 31.94 4157679 31.94 up up correct
FOXA.US Fox Corporation 20240531 0 34.29 34.8 34.1049 34.43 5502346 34.43 up up correct
FOXF.US Fox Factory Holding Corp 20240531 0 46.3 46.92 45.92 46.62 442284 46.62 up up correct
FPAY.US FlexShopper Inc 20240531 0 1.11 1.11 1.06 1.1 38472 1.1 down down correct
FRAF.US Franklin Financial Services Corporation 20240531 0 26.34 26.96 26.3 26.3 4700 26.3 down down correct
FRBA.US First Bank 20240531 0 12.23 12.27 12.15 12.17 25918 12.17 down down correct
FRBK.US Republic First Bancorp Inc 20240531 0 0.0055 0.0059 0.0055 0.0059 6593 0.0059 up up correct
FREE.US Whole Earth Brands Inc 20240531 0 4.82 4.83 4.81 4.81 304118 4.81 down down correct
FRHC.US Freedom Holding Corp 20240531 0 77.2 77.3 75.25 76.24 82144 76.24 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240531 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240531 0 32.82 33.11 32.02 33.05 229629 32.6919 up up correct
FROG.US JFrog Ltd 20240531 0 32.85 32.91 31.72 32.17 1502702 32.17 down down correct
FROPX.US FROPX 20240531 0 19.83 19.83 19.83 19.83 0 19.83
FRPH.US FRP Holdings Inc 20240531 0 30.9 31.5 30.46 30.6 28716 30.6 down down correct
FRPT.US Freshpet Inc 20240531 0 130.45 131.88 128.09 131.17 736138 131.17 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240531 0 13.27 13.3 12.69 12.88 4325161 12.88 down down correct
FRST.US Primis Financial Corp 20240531 0 10.37 10.51 10.36 10.49 28503 10.49 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240531 0 1.14 1.14 1.0933 1.11 16708 1.11 down down correct
FSBC.US Five Star Bancorp 20240531 0 23.06 23.2 22.9 22.92 35003 22.92 down down correct
FSBW.US FS Bancorp Inc 20240531 0 33.13 33.21 31.462 32.79 43707 32.79 down down correct
FSEA.US First Seacoast Bancorp 20240531 0 9.19 9.19 9 9 3231 9 down down correct
FSFG.US First Savings Financial Group Inc 20240531 0 16.72 16.72 16.67 16.67 1976 16.67 down down correct
FSLR.US First Solar Inc 20240531 0 279.36 281 261.21 271.76 5149688 271.76 down down correct
FSTR.US L.B. Foster Company 20240531 0 27.19 27.5 26.86 27.43 33793 27.43 up up correct
FSV.US FirstService Corporation 20240531 0 144.38 147.16 143.69 147.12 199446 147.12 up up correct
FTCI.US FTC Solar Inc 20240531 0 0.49 0.52 0.49 0.5181 440117 0.5181 up up correct
FTDR.US Frontdoor Inc 20240531 0 34.97 35.39 34.76 35.37 554255 35.37 up up correct
FTEK.US Fuel Tech Inc 20240531 0 1.12 1.18 1.11 1.12 55526 1.12
FTFT.US Future FinTech Group Inc 20240531 0 0.7738 0.81 0.7738 0.8001 54468 0.8001 up up correct
FTHM.US Fathom Holdings Inc 20240531 0 1.85 1.88 1.83 1.83 23633 1.83 down down correct
FTNT.US Fortinet Inc 20240531 0 58.87 59.41 57.705 59.32 16362990 59.32 up up correct
FULC.US Fulcrum Therapeutics Inc 20240531 0 7.76 8 7.71 7.85 365770 7.85 up up correct
FULT.US Fulton Financial Corporation 20240531 0 16.71 16.845 16.62 16.84 1186775 16.84 up up correct
FULTP.US Fulton Financial Corporation 20240531 0 18.8 19.83 18.79 19.41 12400 19.41 up up correct
FUNC.US First United Corporation 20240531 0 20.25 20.3 20.01 20.04 12369 20.04 down down correct
FUND.US Sprott Focus Trust Inc 20240531 0 7.84 7.93 7.84 7.93 14900 7.93 up up correct
FUSB.US First US Bancshares Inc 20240531 0 10.04 10.3748 10.04 10.08 1671 10.0319 up down incorrect
FUSN.US Fusion Pharmaceuticals Inc 20240531 0 21.5 21.6 21.46 21.52 952407 21.52 up down incorrect
FUTU.US Futu Holdings Limited 20240531 0 74.86 76.35 74.25 75.14 1822967 75.14 up down incorrect
FVCB.US FVCBankcorp Inc 20240531 0 11.15 11.47 10.86 11 40551 11 down up incorrect
FWONA.US Formula One Group 20240531 0 67.87 69.07 67.51 68.41 98200 68.41 up down incorrect
FWONK.US Formula One Group 20240531 0 73.73 75.32 73.35 74.14 4957300 74.14 up down incorrect
FWRD.US Forward Air Corporation 20240531 0 16.87 17.9572 16.3119 16.8 1896633 16.8 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240531 0 19.6 19.7 19.18 19.68 391761 19.68 up down incorrect
FXNC.US First National Corporation 20240531 0 15.74 15.99 15.66 15.66 2900 15.66 down up incorrect
FYBR.US Frontier Communications Parent Inc 20240531 0 26.9 27.16 26.61 26.66 1806864 26.66 down up incorrect
GABC.US German American Bancorp Inc 20240531 0 32.02 32.27 31.46 31.65 207065 31.65 down down correct
GAIA.US Gaia Inc 20240531 0 4.7 4.735 4.6 4.69 16262 4.69 down down correct
GAIN.US Gladstone Investment Corporation 20240531 0 14.01 14.12 13.87 14.03 117372 14.03 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240531 0 24.125 24.25 24.125 24.25 14400 24.25 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240531 0 22.825 22.99 22.8 22.96 5700 22.96 up up correct
GALT.US Galectin Therapeutics Inc 20240531 0 2.72 2.82 2.7 2.72 91996 2.72
GAMB.US Gambling.com Group Limited Ordinary Shares 20240531 0 7.81 7.8395 7.67 7.73 62442 7.73 down down correct
GAMC.US Golden Arrow Merger Corp 20240531 0 10.99 11 10.99 11 5000 11 up up correct
GAMCU.US Golden Arrow Merger Corp 20240531 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240531 0 1.32 1.34 1.23 1.31 125464 1.31 down down correct
GAN.US GAN Limited 20240531 0 1.36 1.38 1.35 1.35 91582 1.35 down down correct
GANX.US Gain Therapeutics Inc 20240531 0 2.61 2.67 2.48 2.55 192223 2.55 down down correct
GASS.US StealthGas Inc 20240531 0 8.79 8.84 8.44 8.48 154268 8.48 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240531 0 10.8 10.8 10.8 10.8 0 10.8
GATEU.US Marblegate Acquisition Corp. Unit 20240531 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240531 0 0.039 0.039 0.039 0.039 0 0.039
GBCI.US Glacier Bancorp Inc 20240531 0 37.06 37.44 36.9058 37.38 580382 37.38 up up correct
GBDC.US Golub Capital BDC Inc 20240531 0 16.35 16.59 16.35 16.57 831455 16.57 up up correct
GBIO.US Generation Bio Co 20240531 0 3.3 3.43 3.15 3.18 83954 3.18 down down correct
GBLI.US Global Indemnity Group LLC 20240531 0 31.05 31.91 31.05 31.89 2508 31.89 up up correct
GBNY.US Generations Bancorp NY Inc 20240531 0 9.91 9.91 9.91 9.91 300 9.91
GBRGW.US Goldenbridge Acquisition Limited 20240531 0 0.17 0.17 0.17 0.17 2010 0.17
GCBC.US Greene County Bancorp Inc 20240531 0 31.5 32 30.4 31.43 140919 31.43 down down correct
GCMG.US GCM Grosvenor Inc 20240531 0 10.1 10.15 9.99 10.05 79700 9.94 down down correct
GCMGW.US GCM Grosvenor Inc 20240531 0 0.605 0.605 0.55 0.58 3000 0.58 down down correct
GCREX.US Griffin Institutional Access Real Estate 20240531 0 22.96 22.96 22.96 22.96 0 22.96
GDEN.US Golden Entertainment Inc 20240531 0 29.29 30.44 28.83 30.27 586844 30.27 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240531 0 2.21 2.33 2.03 2.125 48675 2.125 down down correct
GDRX.US GoodRx Holdings Inc 20240531 0 7.53 7.9 7.5 7.87 1120191 7.87 up up correct
GDS.US GDS Holdings Limited 20240531 0 7.92 8.19 7.88 8.02 1195947 8.02 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240531 0 9.55 9.705 9.19 9.5 589011 9.5 down down correct
GECC.US Great Elm Capital Corporation 20240531 0 10.3 10.4 10.22 10.22 11466 10.22 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240531 0 24.69 24.69 24.69 24.69 4 24.69
GEG.US Great Elm Group Inc 20240531 0 1.77 1.8 1.75 1.75 9872 1.75 down down correct
GENC.US Gencor Industries Inc 20240531 0 19.35 19.41 19.31 19.37 12211 19.37 up up correct
GENE.US Genetic Technologies Limited 20240531 0 1.94 2.13 1.91 1.98 87131 1.98 up up correct
GEOS.US Geospace Technologies Corporation 20240531 0 9.99 10.18 9.76 9.86 55409 9.86 down down correct
GERN.US Geron Corporation 20240531 0 3.5 3.66 3.5 3.55 10703130 3.55 up up correct
GEVO.US Gevo Inc 20240531 0 0.7099 0.733 0.68 0.6837 7152975 0.6837 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240531 0 2.76 2.795 2.59 2.64 184763 2.64 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240531 0 0.23 0.23 0.23 0.23 138 0.23
GFS.US GlobalFoundries Inc. Ordinary Shares 20240531 0 49.4 49.5 48.103 49 1786900 49 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240531 0 37.2 37.24 34.91 35.85 1388545 35.5213 down down correct
GH.US Guardant Health Inc 20240531 0 27.62 27.89 26.95 27.1 3615994 27.1 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240531 0 13.69 14.525 13.69 14.09 53872 14.09 up up correct
GHSI.US Guardion Health Sciences Inc 20240531 0 9.25 9.6 9.22 9.53 7113 9.53 up up correct
GIFI.US Gulf Island Fabrication Inc 20240531 0 6.92 6.98 6.4001 6.76 54356 6.76 down down correct
GIGM.US GigaMedia Limited 20240531 0 1.31 1.3629 1.31 1.32 3010 1.32 up up correct
GIII.US G 20240531 0 29.25 30.14 28.95 30.06 588435 30.06 up up correct
GILD.US Gilead Sciences Inc 20240531 0 62.72 64.3 62.07 64.27 14509300 64.27 up up correct
GILT.US Gilat Satellite Networks Ltd 20240531 0 5.53 5.6 5.42 5.52 58481 5.52 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240531 0 4.34 4.4779 4.34 4.46 10769 4.46 up up correct
GIREX.US Griffin Institutional Access Real Estate 20240531 0 24.52 24.52 24.52 24.52 0 24.52
GLAD.US Gladstone Capital Corporation 20240531 0 22.48 22.53 22.28 22.4 99388 22.4 down up incorrect
GLBE.US Global 20240531 0 32.13 32.49 30.75 31.22 1191410 31.22 down up incorrect
GLBFX.US GL Beyond Income Fund 20240531 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240531 0 2.26 2.3499 2.21 2.33 81172 2.33 up down incorrect
GLBZ.US Glen Burnie Bancorp 20240531 0 4.256 4.3795 4.06 4.3 13821 4.3 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20240531 0 9.24 9.39 9.06 9.15 429020 9.15 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20240531 0 0.382 0.39 0.3641 0.3701 33043 0.3701 down up incorrect
GLNG.US Golar LNG Limited 20240531 0 25.92 26.29 25.69 26.29 827926 26.0424 up down incorrect
GLPG.US Galapagos NV 20240531 0 27.72 28.03 27.53 27.82 146650 27.82 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20240531 0 44.48 45 44.38 44.9 1993903 44.139 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20240531 0 13.21 13.3 13.115 13.29 37281 13.29 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240531 0 24.13 24.13 24.13 24.13 0 24.13
GLSI.US Greenwich LifeSciences Inc 20240531 0 13.65 15.13 13.31 14.83 35256 14.83 up up correct
GLTO.US Galecto Inc 20240531 0 0.621 0.621 0.6 0.608 71933 0.608 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240531 0 4.16 4.2 3.9 4.12 143631 4.12 down down correct
GLYC.US GlycoMimetics Inc 20240531 0 0.272 0.28 0.2703 0.271 396856 0.271 down down correct
GMBL.US Esports Entertainment Group Inc 20240531 0 0.62 0.84 0.61 0.61 12700 0.61 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240531 0 0.1 0.1 0.1 0.1 0 0.1
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240531 0 23.63 23.63 23.63 23.63 0 23.63
GNFT.US Genfit SA 20240531 0 5.52 5.52 5.1 5.18 80196 5.18 down down correct
GNLN.US Greenlane Holdings Inc 20240531 0 0.52 0.5345 0.5111 0.52 81470 0.52
GNPX.US Genprex Inc 20240531 0 2.77 4.0899 2.57 3.11 3384833 3.11 up up correct
GNSS.US Genasys Inc 20240531 0 1.8 1.87 1.74 1.82 57094 1.82 up up correct
GNTX.US Gentex Corporation 20240531 0 34.8 35.04 34.67 35 1421735 35 up up correct
GNTY.US Guaranty Bancshares Inc 20240531 0 29.14 29.5 29.1 29.16 9959 29.16 up up correct
GO.US Grocery Outlet Holding Corp 20240531 0 21.47 22.07 21.29 21.99 1571996 21.99 up down incorrect
GOCO.US GoHealth Inc 20240531 0 10.585 10.8069 10.36 10.47 6492 10.47 down up incorrect
GOEV.US Canoo Inc 20240531 0 2.15 2.47 2.11 2.25 6324213 2.25 up down incorrect
GOEVW.US Canoo Holdings Ltd 20240531 0 0.068 0.0682 0.063 0.0678 11012 0.0678 down up incorrect
GOGL.US Golden Ocean Group Limited 20240531 0 14.47 14.53 14.1 14.39 1617746 14.0776 down up incorrect
GOGO.US Gogo Inc 20240531 0 10.43 10.68 10.22 10.585 589835 10.585 up down incorrect
GOOD.US Gladstone Commercial Corporation 20240531 0 14.37 14.4 14.21 14.39 188786 14.39 up down incorrect
GOODN.US Gladstone Commercial Corporation 20240531 0 22.93 23.073 22.51 22.51 1500 22.51 down up incorrect
GOOG.US Alphabet Inc 20240531 0 173.4 174.42 170.97 173.96 28085151 173.96 up down incorrect
GOOGL.US Alphabet Inc 20240531 0 171.86 173.06 169.44 172.5 37638879 172.3022 up down incorrect
GOSS.US Gossamer Bio Inc 20240531 0 0.5719 0.6081 0.5719 0.59 865704 0.59 up down incorrect
GOVX.US GeoVax Labs Inc 20240531 0 1.8 1.87 1.78 1.82 31642 1.82 up down incorrect
GP.US GreenPower Motor Company Inc 20240531 0 1.2 1.2 1.06 1.18 65364 1.18 down up incorrect
GPRE.US Green Plains Inc 20240531 0 17.19 17.35 16.74 17.17 1096639 17.17 down down correct
GPRO.US GoPro Inc 20240531 0 1.53 1.55 1.5 1.52 4290408 1.52 down down correct
GRBK.US Green Brick Partners Inc 20240531 0 54.02 55.11 54.02 54.6 463018 54.6 up up correct
GREE.US Greenidge Generation Holdings Inc 20240531 0 2.81 2.95 2.56 2.62 219316 2.62 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240531 0 9.803 9.803 9.5 9.595 1300 9.595 down down correct
GRFS.US Grifols S.A 20240531 0 7.17 7.25 7.125 7.16 481587 7.16 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240531 0 25.07 25.07 25.07 25.07 0 25.07
GRIN.US Grindrod Shipping Holdings Ltd 20240531 0 13.75 13.75 13.63 13.63 7513 13.63 down down correct
GRMN.US Garmin Ltd 20240531 0 162.68 163.86 161.45 163.85 1398364 163.85 up up correct
GRNQ.US Greenpro Capital Corp 20240531 0 1.07 1.07 1 1.06 15316 1.06 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240531 0 0.496 0.4968 0.48 0.482 36987 0.482 down down correct
GROW.US U.S. Global Investors Inc 20240531 0 2.59 2.61 2.58 2.58 9400 2.5726 down down correct
GRPN.US Groupon Inc 20240531 0 15.88 16.18 15.71 15.83 957341 15.83 down down correct
GRTS.US Gritstone bio Inc 20240531 0 0.75 0.7895 0.745 0.7737 865338 0.7737 up up correct
GRTX.US Galera Therapeutics Inc 20240531 0 0.2287 0.23 0.2002 0.2151 1176009 0.2151 down down correct
GRVY.US Gravity Co. Ltd 20240531 0 74.99 75.5 73.845 75.4 50396 75.4 up up correct
GRWG.US GrowGeneration Corp 20240531 0 2.53 2.57 2.5 2.53 299013 2.53
GSBC.US Great Southern Bancorp Inc 20240531 0 51.325 52.59 51.3074 52.49 53602 52.49 up up correct
GSHD.US Goosehead Insurance Inc 20240531 0 64.16 64.92 63.99 64.5 192214 64.5 up up correct
GSIT.US GSI Technology Inc 20240531 0 2.61 2.6665 2.52 2.6 176681 2.6 down down correct
GSM.US Ferroglobe PLC 20240531 0 5.88 5.97 5.69 5.95 1607303 5.95 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240531 0 0.0037 0.0049 0.0037 0.0049 0 0.0049 up up correct
GSRDX.US GSRDX 20240531 0 8.27 8.27 8.27 8.27 0 8.27
GSREX.US GSREX 20240531 0 8.26 8.26 8.26 8.26 0 8.26
GSRHX.US GSRHX 20240531 0 8.73 8.73 8.73 8.73 0 8.73
GSRJX.US GSRJX 20240531 0 8.28 8.28 8.28 8.28 0 8.28
GSRQX.US GSRQX 20240531 0 8.43 8.43 8.43 8.43 0 8.43
GT.US The Goodyear Tire & Rubber Company 20240531 0 12.07 12.4 11.98 12.31 1879742 12.31 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240531 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240531 0 3.88 3.88 3.7118 3.75 17663 3.75 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240531 0 1.4 1.45 1.362 1.45 32949 1.45 up up correct
GTHX.US G1 Therapeutics Inc 20240531 0 3.33 3.47 3.25 3.3 677169 3.3 down down correct
GTIM.US Good Times Restaurants Inc 20240531 0 2.56 2.615 2.44 2.47 21177 2.47 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240531 0 48.75 48.85 46.25 47.19 6094891 47.19 down down correct
GTX.US Garrett Motion Inc 20240531 0 8.81 9.14 8.79 9.08 1067690 9.08 up up correct
GURE.US Gulf Resources Inc 20240531 0 1.61 1.77 1.47 1.73 87317 1.73 up up correct
GVP.US GSE Systems Inc 20240531 0 4.16 4.1861 3.78 4.13 31612 4.13 down down correct
GWRS.US Global Water Resources Inc 20240531 0 12.73 12.9695 12.715 12.92 17098 12.92 up up correct
GYRO.US Gyrodyne LLC 20240531 0 7.9 7.9 7.9 7.9 1 7.9
HA.US Hawaiian Holdings Inc 20240531 0 13.62 13.67 13.51 13.66 345092 13.66 up up correct
HAFC.US Hanmi Financial Corporation 20240531 0 15.59 15.8 15.52 15.76 126978 15.76 up up correct
HAIN.US The Hain Celestial Group Inc 20240531 0 7.25 7.8698 7.17 7.66 1801294 7.66 up up correct
HALL.US Hallmark Financial Services Inc 20240531 0 0.0001 0.0001 0.0001 0.0001 32150 0.0001
HALO.US Halozyme Therapeutics Inc 20240531 0 43.5 44.52 43.395 44.29 1182236 44.29 up up correct
HAS.US Hasbro Inc 20240531 0 60.47 61.045 59.42 59.78 14545070 59.78 down down correct
HAYN.US Haynes International Inc 20240531 0 58.75 58.97 58.4 58.82 166217 58.82 up up correct
HBAN.US Huntington Bancshares Incorporated 20240531 0 13.75 13.97 13.65 13.92 18857240 13.92 up up correct
HBANM.US Huntington Bancshares Incorporated 20240531 0 21.86 22.14 21.74 21.74 14500 21.74 down down correct
HBANP.US Huntington Bancshares Incorporated 20240531 0 17.593 17.86 17.48 17.61 56400 17.61 up up correct
HBCP.US Home Bancorp Inc 20240531 0 36.37 36.73 36.16 36.17 6977 36.17 down down correct
HBIO.US Harvard Bioscience Inc 20240531 0 3.14 3.25 3.1 3.17 64699 3.17 up up correct
HBNC.US Horizon Bancorp Inc 20240531 0 12.19 12.26 12.12 12.22 180372 12.22 up up correct
HBT.US HBT Financial Inc 20240531 0 19.345 19.5 19.24 19.5 37062 19.5 up up correct
HCAT.US Health Catalyst Inc 20240531 0 6.61 6.65 6.41 6.63 1898275 6.63 up up correct
HCKT.US The Hackett Group Inc 20240531 0 22 22.33 21.9 22.31 127189 22.31 up up correct
HCM.US HUTCHMED (China) Limited 20240531 0 18.69 18.96 18.31 18.53 62515 18.53 down up incorrect
HCSG.US Healthcare Services Group Inc 20240531 0 10.73 10.96 10.59 10.78 1918567 10.78 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20240531 0 0.719 0.719 0.7 0.7 8766 0.7 down up incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240531 0 10.52 10.52 10.52 10.52 0 10.52
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240531 0 11.24 11.24 11.24 11.24 0 11.24
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240531 0 0.1 0.116 0.1 0.116 1118 0.116 up down incorrect
HCWB.US HCW Biologics Inc. Common Stock 20240531 0 1.105 1.12 1.09 1.09 4429 1.09 down up incorrect
HDSN.US Hudson Technologies Inc 20240531 0 9.05 9.14 8.79 8.91 517018 8.91 down up incorrect
HEAR.US Turtle Beach Corporation 20240531 0 16.83 16.97 16.41 16.58 188159 16.58 down up incorrect
HEES.US H&E Equipment Services Inc 20240531 0 47.54 47.8499 46.8 47.37 317079 47.37 down up incorrect
HELE.US Helen of Troy Limited 20240531 0 105.26 106.96 103.925 106.88 307500 106.88 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20240531 0 1.27 1.29 1.225 1.26 16270 1.26 down up incorrect
HEPS.US D 20240531 0 1.85 2.01 1.8 2.01 1350807 2.01 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240531 0 11.44 11.64 11.43 11.6 10971 11.6 up up correct
HFFG.US HF Foods Group Inc 20240531 0 3.36 3.566 3.36 3.53 63643 3.53 up up correct
HFWA.US Heritage Financial Corporation 20240531 0 17.93 18.22 17.9 18.13 119111 18.13 up up correct
HGBL.US Heritage Global Inc 20240531 0 2.25 2.38 2.25 2.28 63617 2.28 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240531 0 11.6899 13.45 11.315 12.0001 216908 12.0001 up up correct
HHGCU.US HHG Capital Corp Unit 20240531 0 12.47 12.47 12.47 12.47 100 12.47
HHGCW.US HHG Capital Corporation Warrant 20240531 0 0.0375 0.19 0.034 0.1211 40210 0.1211 up up correct
HIBB.US Hibbett Inc 20240531 0 86.85 86.89 86.44 86.58 557923 86.58 down down correct
HIFS.US Hingham Institution for Savings 20240531 0 167.64 170.9 167.2 170.9 36509 170.9 up up correct
HIHO.US Highway Holdings Limited 20240531 0 2.1258 2.1759 2.12 2.12 4400 2.12 down down correct
HIMX.US Himax Technologies Inc 20240531 0 6.46 6.51 6.35 6.5 615263 6.5 up up correct
HITI.US High Tide Inc. Common Shares 20240531 0 2.49 2.55 2.46 2.52 437913 2.52 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240531 0 2.6 2.62 2.49 2.52 1006958 2.52 down down correct
HLIT.US Harmonic Inc 20240531 0 12.17 12.265 11.96 12.23 1387640 12.23 up up correct
HLMN.US Hillman Solutions Corp 20240531 0 9.13 9.21 9.045 9.19 431127 9.19 up up correct
HLNE.US Hamilton Lane Incorporated 20240531 0 124.57 127.765 122.07 125.49 532488 125.49 up up correct
HLTH.US Cue Health Inc. Common Stock 20240531 0 0.0799 0.0801 0.06 0.0676 73338370 0.0676 down down correct
HMNF.US HMN Financial Inc 20240531 0 22.01 22.19 22 22.19 1514 22.19 up up correct
HMST.US HomeStreet Inc 20240531 0 8.92 9.33 8.8 9.13 142375 9.13 up up correct
HNNA.US Hennessy Advisors Inc 20240531 0 6.95 7.25 6.94 7.15 5137 7.15 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240531 0 23.77 23.77 23.77 23.77 0 23.77
HNRG.US Hallador Energy Company 20240531 0 8.08 9.13 8.06 8.97 1525201 8.97 up up correct
HNST.US The Honest Company Inc 20240531 0 2.74 2.7825 2.64 2.69 873581 2.69 down down correct
HOFT.US Hooker Furniture Corporation 20240531 0 17.23 17.9006 17.09 17.38 13932 17.38 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240531 0 2.51 2.7039 2.5099 2.55 21835 2.55 up up correct
HOFVW.US Hall of Fame Village LLC 20240531 0 0.0092 0.0135 0.0092 0.0113 87 0.0113 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20240531 0 21.3 21.47 20.9 21.17 446408 21.17 down down correct
HOLX.US Hologic Inc 20240531 0 72.82 73.81 72.395 73.78 2501317 73.78 up up correct
HON.US Honeywell International Inc 20240531 0 200.33 202.28 199.13 202.19 3163480 202.19 up up correct
HONE.US HarborOne Bancorp Inc 20240531 0 10.39 10.48 10.37 10.41 139876 10.41 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240531 0 21.91 22.34 20.165 20.9 31219330 20.9 down down correct
HOOK.US HOOKIPA Pharma Inc 20240531 0 0.7666 0.8039 0.7666 0.794 333979 0.794 up up correct
HOPE.US Hope Bancorp Inc 20240531 0 10.41 10.545 10.37 10.53 493203 10.53 up up correct
HOTH.US Hoth Therapeutics Inc 20240531 0 1.16 1.1912 1.15 1.17 18124 1.17 up up correct
HOWL.US Werewolf Therapeutics Inc 20240531 0 5.38 5.73 5.08 5.17 311879 5.17 down down correct
HPK.US HighPeak Energy Inc 20240531 0 15.77 16.17 15.6 15.78 634700 15.74 up up correct
HPKEW.US HighPeak Energy Inc 20240531 0 5.815 5.815 5.815 5.815 100 5.815
HQI.US HireQuest Inc 20240531 0 12.92 13.03 12.82 13.03 9400 12.97 up up correct
HQY.US HealthEquity Inc 20240531 0 79.44 81.785 79.15 81.68 1253038 81.68 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240531 0 29.07 29.8468 29.07 29.4 253519 29.4 up up correct
HROW.US Harrow Health Inc 20240531 0 18.09 18.21 17.57 17.95 947144 17.95 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240531 0 24.6 24.8 24.6 24.73 6100 24.73 up up correct
HRTX.US Heron Therapeutics Inc 20240531 0 3.5 3.73 3.4615 3.7 2664356 3.7 up up correct
HRZN.US Horizon Technology Finance Corporation 20240531 0 11.55 11.61 11.53 11.6 227253 11.6 up up correct
HSDT.US Helius Medical Technologies Inc 20240531 0 1.39 1.51 1.39 1.41 99547 1.41 up up correct
HSIC.US Henry Schein Inc 20240531 0 69.3 69.84 68.6 69.34 2304039 69.34 up up correct
HSII.US Heidrick & Struggles International Inc 20240531 0 34.45 34.8099 33.85 34.28 357155 34.28 down down correct
HSON.US Hudson Global Inc 20240531 0 15.7 15.79 15.26 15.26 3408 15.26 down down correct
HST.US Host Hotels & Resorts Inc 20240531 0 17.85 17.98 17.73 17.94 11097700 17.94 up up correct
HSTM.US HealthStream Inc 20240531 0 27.17 27.33 27.1 27.29 83786 27.29 up up correct
HSTO.US Histogen Inc 20240531 0 0.18 0.18 0.17 0.17 2000 0.17 down down correct
HTBI.US HomeTrust Bancshares Inc 20240531 0 27.58 27.84 27.42 27.61 35763 27.61 up up correct
HTBK.US Heritage Commerce Corp 20240531 0 8.15 8.2 8.09 8.15 380984 8.15
HTHT.US Huazhu Group Limited 20240531 0 36.84 37.54 36.56 37.23 4584798 37.23 up up correct
HTIA.US Healthcare Trust Inc 20240531 0 14.91 15.15 14.85 14.93 7700 14.93 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240531 0 14.49 14.66 14.45 14.66 6800 14.66 up up correct
HTLD.US Heartland Express Inc 20240531 0 11.27 11.52 11.27 11.32 487297 11.32 up up correct
HTLF.US Heartland Financial USA Inc 20240531 0 43.9 44.63 43.64 43.96 307060 43.96 up up correct
HTLFP.US Heartland Financial USA Inc 20240531 0 25.21 25.3 25.03 25.3 7400 25.3 up up correct
HTOO.US Fusion Fuel Green PLC 20240531 0 1.22 1.23 1.17 1.2299 100172 1.2299 up up correct
HTOOW.US Fusion Fuel Green PLC 20240531 0 0.11 0.11 0.11 0.11 0 0.11
HUBG.US Hub Group Inc 20240531 0 42.87 43.4 42.705 43.15 413658 43.026 up up correct
HUDI.US Huadi International Group Co. Ltd 20240531 0 2.572 2.636 2.572 2.6 10972 2.6 up up correct
HUGE.US FSD Pharma Inc 20240531 0 0.3 0.32 0.2701 0.3 1147125 0.3
HUIZ.US Huize Holding Limited 20240531 0 0.775 0.8 0.77 0.77 41156 0.77 down down correct
HUMA.US Humacyte Inc 20240531 0 9.97 9.97 7.17 7.48 8814356 7.48 down down correct
HUMAW.US Humacyte Inc 20240531 0 2.8 2.9 1.99 2.24 80523 2.24 down down correct
HURC.US Hurco Companies Inc 20240531 0 17.94 18.01 17.78 17.84 13079 17.84 down down correct
HURN.US Huron Consulting Group Inc 20240531 0 86.56 88.47 86.56 88.31 141451 88.31 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240531 0 9.04 9.18 8.53 8.69 6093866 8.69 down down correct
HWBK.US Hawthorn Bancshares Inc 20240531 0 19.21 19.97 19.15 19.2 10961 19.2 down down correct
HWC.US Hancock Whitney Corporation 20240531 0 46.72 46.76 46.1 46.73 494013 46.3182 up up correct
HWCPZ.US HWCPZ 20240531 0 23.45 23.71 23.23 23.61 23400 23.61 up up correct
HWKN.US Hawkins Inc 20240531 0 86.82 87.66 86.155 87.32 127678 87.32 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240531 0 10.55 10.55 10.5258 10.5258 11249 10.5258 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20240531 0 0.7749 0.819 0.7717 0.791 91708 0.791 up up correct
HYMC.US Hycroft Mining Holding Corporation 20240531 0 3.45 3.47 3.33 3.43 118939 3.43 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240531 0 0.021 0.025 0.021 0.022 31000 0.022 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20240531 0 0.0178 0.0188 0.0173 0.0174 19587 0.0174 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240531 0 0.5062 0.5557 0.5058 0.5325 1265056 0.5325 up up correct
HYZNW.US HYZON Motors Inc 20240531 0 0.0334 0.0334 0.0299 0.0334 19267 0.0334
IART.US Integra LifeSciences Holdings Corporation 20240531 0 30.87 31.34 30.4 30.9 1257475 30.9 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240531 0 9.69 9.69 9.175 9.26 2173237 9.26 down down correct
IBCP.US Independent Bank Corporation 20240531 0 24.98 25.34 24.935 25.06 113938 25.06 up up correct
IBEX.US IBEX Limited 20240531 0 15.805 15.805 15.4 15.65 19763 15.65 down down correct
IBKR.US Interactive Brokers Group Inc 20240531 0 127.51 127.72 122.14 125.72 1714009 125.72 down down correct
IBOC.US International Bancshares Corporation 20240531 0 56.8 57.435 56.26 56.83 387572 56.83 up up correct
IBRX.US ImmunityBio Inc 20240531 0 6.61 7 6.39 6.42 3864693 6.42 down down correct
IBTX.US Independent Bank Group Inc 20240531 0 47.08 47.08 45.97 46.04 308194 46.04 down down correct
ICAD.US iCAD Inc 20240531 0 1.49 1.5698 1.45 1.45 118759 1.45 down down correct
ICCC.US ImmuCell Corporation 20240531 0 4.37 4.37 4.25 4.25 21026 4.25 down down correct
ICCH.US ICC Holdings Inc 20240531 0 0 0 0 0 0 0
ICCM.US Icecure Medical 20240531 0 1.1 1.11 1.06 1.07 37633 1.07 down down correct
ICFI.US ICF International Inc 20240531 0 139.52 142.93 139.52 142.75 155811 142.61 up up correct
ICHR.US Ichor Holdings Ltd 20240531 0 38.48 39.15 36.9 37.99 250133 37.99 down down correct
ICLK.US iClick Interactive Asia Group Limited 20240531 0 1.27 1.2754 1.26 1.27 18975 1.27
ICLR.US ICON Public Limited Company 20240531 0 325.91 328 318.505 324.82 674254 324.82 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240531 0 3.22 3.22 3.1 3.17 36900 3.17 down down correct
ICUI.US ICU Medical Inc 20240531 0 103.77 106.97 102.69 106.34 366861 106.34 up up correct
IDCC.US InterDigital Inc 20240531 0 114.17 114.61 111.955 113.87 405542 113.87 down down correct
IDEX.US Ideanomics Inc 20240531 0 0.98 1.02 0.9601 1 218042 1 up up correct
IDN.US Intellicheck Inc 20240531 0 3.18 3.34 3.15 3.18 94188 3.18
IDXX.US IDEXX Laboratories Inc 20240531 0 500.17 504.72 491.16 496.95 935400 496.95 down down correct
IDYA.US IDEAYA Biosciences Inc 20240531 0 35.94 37.4141 35.87 36.55 973584 36.55 up up correct
IEP.US Icahn Enterprises L.P 20240531 0 16.4 16.6 16.35 16.51 637543 16.51 up up correct
IESC.US IES Holdings Inc 20240531 0 154.5 159 148.19 152.45 168912 152.45 down down correct
IFBD.US Infobird Co. Ltd 20240531 0 3.79 3.9367 3.5804 3.6 60474 3.6 down down correct
IFMK.US iFresh Inc 20240531 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
IFRX.US InflaRx N.V 20240531 0 1.47 1.47 1.37 1.43 298879 1.43 down down correct
IGIC.US International General Insurance Holdings Ltd 20240531 0 14.42 14.7388 14.34 14.35 57694 14.325 down down correct
IGMS.US IGM Biosciences Inc 20240531 0 8.8 8.9602 8.175 8.33 240247 8.33 down down correct
IHRT.US iHeartMedia Inc 20240531 0 0.9624 1.06 0.9 0.9256 3452088 0.9256 down down correct
III.US Information Services Group Inc 20240531 0 3.23 3.28 3.17 3.19 88070 3.19 down down correct
IIIV.US i3 Verticals Inc 20240531 0 19.57 19.61 19.08 19.48 235443 19.48 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240531 0 2.33 2.39 2.23 2.3 109934 2.3 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240531 0 0.6 0.62 0.6 0.62 400 0.62 up up correct
IKNA.US Ikena Oncology Inc 20240531 0 1.72 1.81 1.72 1.77 493356 1.77 up up correct
IKT.US Inhibikase Therapeutics Inc 20240531 0 1.82 1.89 1.815 1.84 33341 1.84 up up correct
ILMN.US Illumina Inc 20240531 0 101.33 104.35 100.76 104.28 3255747 104.28 up up correct
ILPT.US Industrial Logistics Properties Trust 20240531 0 3.91 3.91 3.71 3.77 3564189 3.77 down down correct
IMAB.US I 20240531 0 1.74 1.75 1.66 1.66 159223 1.66 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240531 0 11.47 11.47 11.47 11.47 0 11.47
IMAQR.US International Media Acquisition Corp. Rights 20240531 0 0.0501 0.0501 0.0501 0.0501 3386 0.0501
IMAQU.US International Media Acquisition Corp. Unit 20240531 0 12.11 12.11 12.11 12.11 0 12.11
IMCC.US IM Cannabis Corp 20240531 0 0.561 0.598 0.54 0.57 69186 0.57 up up correct
IMCR.US Immunocore Holdings plc 20240531 0 46.53 49.05 46.46 48.98 1184594 48.98 up up correct
IMKTA.US Ingles Markets Incorporated 20240531 0 71.47 73.21 71.47 73.14 87146 73.14 up up correct
IMMP.US Immutep Limited 20240531 0 2.93 3.05 2.87 2.98 180510 2.98 up up correct
IMMR.US Immersion Corporation 20240531 0 10.02 10.12 9.84 9.99 367217 9.99 down down correct
IMNM.US Immunome Inc 20240531 0 15.32 15.81 14.61 14.94 1588124 14.94 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240531 0 27 27.21 26.82 27.21 18441 27.21 up up correct
IMRN.US Immuron Limited 20240531 0 2.32 2.38 2.32 2.36 7206 2.36 up up correct
IMRX.US Immuneering Corporation 20240531 0 1.39 1.44 1.34 1.39 159067 1.39
IMTE.US Integrated Media Technology Limited 20240531 0 1.96 1.9866 1.88 1.88 3523 1.88 down down correct
IMTX.US Immatics N.V 20240531 0 11.29 11.455 10.81 11.03 702353 11.03 down down correct
IMTXW.US immatics biotechnologies GmbH 20240531 0 2.83 2.83 2.45 2.45 1110 2.45 down down correct
IMUX.US Immunic Inc 20240531 0 1.23 1.3 1.22 1.24 152304 1.24 up up correct
IMVT.US Immunovant Inc 20240531 0 26.33 26.48 24.885 25.39 2766220 25.39 down down correct
IMXI.US International Money Express Inc 20240531 0 20.85 20.94 20.575 20.86 115159 20.86 up up correct
INAB.US IN8bio Inc. Common Stock 20240531 0 1.06 1.28 1.0401 1.19 344225 1.19 up up correct
INBK.US First Internet Bancorp 20240531 0 29.245 29.85 29.245 29.46 20597 29.46 up up correct
INBKZ.US INBKZ 20240531 0 24.2 24.203 24 24.18 8500 24.18 down down correct
INBX.US Inhibrx Inc 20240531 0 15.97 16.5 15.25 16.25 544085 16.25 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240531 0 2.94 3.04 2.89 2.95 63457 2.95 up up correct
INCY.US Incyte Corporation 20240531 0 57.36 57.98 57.3 57.79 5049814 57.79 up up correct
INDB.US Independent Bank Corp 20240531 0 50.73 51.39 50.54 50.79 205279 50.79 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240531 0 6.81 6.975 6.6 6.67 2928400 6.67 down down correct
INDP.US Indaptus Therapeutics Inc 20240531 0 2.5 2.5 2.354 2.37 17876 2.37 down down correct
INFN.US Infinera Corporation 20240531 0 5.48 5.785 5.455 5.72 3143895 5.72 up up correct
INGN.US Inogen Inc 20240531 0 8.18 8.42 8.1099 8.3 189736 8.3 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20240531 0 0.97 0.9845 0.9401 0.97 32248 0.97
INM.US InMed Pharmaceuticals Inc 20240531 0 0.2949 0.2999 0.283 0.295 186409 0.295 up down incorrect
INMB.US INmune Bio Inc 20240531 0 9.58 9.65 9.275 9.45 61224 9.45 down up incorrect
INMD.US InMode Ltd 20240531 0 19.04 19.18 18.715 19.13 799561 19.13 up down incorrect
INN.US PF 20240531 0 19.9 20.53 19.585 19.82 5176 19.82 down up incorrect
INNV.US InnovAge Holding Corp 20240531 0 4.42 4.53 4.33 4.44 20727 4.44 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20240531 0 9.81 10.2399 9.7 10.13 254711 10.13 up down incorrect
INOD.US Innodata Inc 20240531 0 13.14 13.14 11.87 12.62 350554 12.62 down up incorrect
INOV.US Inovalon Holdings Inc 20240531 0 28.4843 28.4843 28.4843 28.4843 3 28.4843
INSE.US Inspired Entertainment Inc 20240531 0 9.07 9.27 8.94 9.11 66522 9.11 up down incorrect
INSG.US Inseego Corp 20240531 0 9.86 11.17 9.46 9.66 943116 9.66 down up incorrect
INSM.US Insmed Incorporated 20240531 0 56.98 57.61 53.69 55.05 7193953 55.05 down up incorrect
INTA.US Intapp Inc. Common Stock 20240531 0 37.18 37.25 35.36 35.9 671113 35.9 down up incorrect
INTC.US Intel Corporation 20240531 0 30.22 30.96 29.94 30.85 95797531 30.85 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20240531 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240531 0 22.5 22.5 21.7 22.14 3972 22.14 down down correct
INTU.US Intuit Inc 20240531 0 561.75 577.41 557.29 576.44 3136200 576.44 up up correct
INTZ.US Intrusion Inc 20240531 0 1.54 1.5585 1.48 1.51 77906 1.51 down down correct
INVA.US Innoviva Inc 20240531 0 15.5 15.83 15.37 15.79 494568 15.79 up up correct
INVE.US Identiv Inc 20240531 0 4.41 4.435 4.255 4.35 128767 4.35 down down correct
INVO.US INVO Bioscience Inc 20240531 0 0.8967 0.8967 0.86 0.86 64544 0.86 down down correct
INVZ.US Innoviz Technologies Ltd 20240531 0 1.11 1.12 1.05 1.05 1165800 1.05 down down correct
INVZW.US Innoviz Technologies Ltd 20240531 0 0.2101 0.2101 0.21 0.21 5050 0.21 down down correct
INZY.US Inozyme Pharma Inc 20240531 0 4.73 4.86 4.72 4.82 276005 4.82 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240531 0 1.21 1.25 1.18 1.18 107800 1.18 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240531 0 0.43 0.4584 0.4206 0.422 346908 0.422 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240531 0 36.55 38.07 35.95 37.57 1396671 37.57 up up correct
IOSP.US Innospec Inc 20240531 0 126.81 131.055 126.345 130.8 216730 130.8 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240531 0 8.99 9.42 8.86 8.88 7225238 8.88 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240531 0 1.1 1.12 1.082 1.109 50100 1.109 up up correct
IPAR.US Inter Parfums Inc 20240531 0 119.64 120.3731 118.35 119.78 96950 119.78 up down incorrect
IPDN.US Professional Diversity Network Inc 20240531 0 0.65 0.67 0.4701 0.506 201395 0.506 down up incorrect
IPGP.US IPG Photonics Corporation 20240531 0 85.31 86.89 84.96 86.73 217464 86.73 up down incorrect
IPHA.US Innate Pharma S.A 20240531 0 2.8 2.8 2.61 2.74 22130 2.74 down up incorrect
IPSC.US Century Therapeutics Inc. 20240531 0 3.16 3.19 2.96 2.97 89293 2.97 down up incorrect
IPW.US iPower Inc. 20240531 0 2.4 2.5 2.25 2.33 411076 2.33 down up incorrect
IPWR.US Ideal Power Inc 20240531 0 7.79 7.86 7.3 7.37 24509 7.37 down up incorrect
IQ.US iQIYI Inc 20240531 0 4.65 4.72 4.59 4.63 9621305 4.63 down up incorrect
IRBT.US iRobot Corporation 20240531 0 9.68 10.1 9.55 9.61 1881410 9.61 down up incorrect
IRDM.US Iridium Communications Inc 20240531 0 29.81 30.27 29.65 30.11 1413409 30.11 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20240531 0 7.54 7.92 7.35 7.79 8612059 7.79 up down incorrect
IRIX.US IRIDEX Corporation 20240531 0 2.45 2.5357 2.43 2.43 9251 2.43 down up incorrect
IRMD.US IRadimed Corporation 20240531 0 42.678 43.08 41.91 42.47 32428 42.47 down down correct
IROQ.US IF Bancorp Inc 20240531 0 17.58 17.59 17.58 17.59 448 17.59 up up correct
IRTC.US iRhythm Technologies Inc 20240531 0 89.41 89.86 86.6 88.21 243472 88.21 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240531 0 6.12 6.39 6.06 6.3 2883238 6.3 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240531 0 0.3935 0.495 0.39 0.4299 14675980 0.4299 up up correct
ISRG.US Intuitive Surgical Inc 20240531 0 404.94 408.9 396.48 402.12 1983052 402.12 down down correct
ISSC.US Innovative Solutions and Support Inc 20240531 0 6.52 6.61 6.27 6.27 56549 6.27 down down correct
ISTR.US Investar Holding Corporation 20240531 0 15.87 15.98 15.81 15.85 21491 15.85 down down correct
ISUN.US iSun Inc 20240531 0 0.0711 0.0965 0.0606 0.08 458483 0.08 up up correct
ITCI.US Intra 20240531 0 66.02 67.7 65.81 67.24 1046047 67.24 up up correct
ITI.US Iteris Inc 20240531 0 4.51 4.56 4.49 4.53 36224 4.53 up up correct
ITIC.US Investors Title Company 20240531 0 184.77 192.84 183 184.1 6914 184.1 down down correct
ITOS.US iTeos Therapeutics Inc 20240531 0 17.27 17.31 16.5 16.74 368666 16.74 down down correct
ITRI.US Itron Inc 20240531 0 108.4 109 106.15 107.55 367882 107.55 down down correct
ITRM.US Iterum Therapeutics plc 20240531 0 1.41 1.5 1.3401 1.5 332222 1.5 up up correct
ITRN.US Ituran Location and Control Ltd 20240531 0 27.55 27.69 27.1587 27.69 33751 27.69 up up correct
IVA.US Inventiva S.A 20240531 0 3.67 3.67 3.67 3.67 458 3.67
IVAC.US Intevac Inc 20240531 0 3.82 3.865 3.78 3.83 136351 3.83 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240531 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240531 0 2.35 2.48 2.35 2.4 41460 2.4 up up correct
JACK.US Jack in the Box Inc 20240531 0 53.29 55.735 53.14 55.36 591434 54.9356 up up correct
JAGX.US Jaguar Health Inc 20240531 0 4.29 4.39 4.06 4.22 826954 4.22 down down correct
JAKK.US JAKKS Pacific Inc 20240531 0 17.87 18.57 17.8 18.57 89086 18.57 up up correct
JAMF.US Jamf Holding Corp 20240531 0 15.91 16.045 15.74 15.92 508055 15.92 up up correct
JAN.US JanOne Inc 20240531 0 3.17 3.17 3 3.08 34060 3.08 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240531 0 50.82 54.495 50.565 53.5 866826 53.5 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240531 0 105.01 106.8 103.89 105.25 4967465 105.25 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240531 0 157.7 160.86 157.55 160.75 1179228 160.75 up up correct
JBLU.US JetBlue Airways Corporation 20240531 0 5.37 5.62 5.32 5.59 14774280 5.59 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240531 0 100.25 101.35 99.46 100.83 66669 100.83 up up correct
JCTCF.US Jewett 20240531 0 5.39 5.5 5.34 5.36 3052 5.36 down down correct
JD.US JD.com Inc 20240531 0 29.38 29.78 29.21 29.62 9842500 29.62 up up correct
JFIN.US Jiayin Group Inc 20240531 0 6.53 6.58 6.49 6.52 13912 6.52 down down correct
JFU.US 9F Inc 20240531 0 2.58 2.59 2.56 2.56 1374 2.56 down down correct
JG.US Aurora Mobile Limited 20240531 0 3.18 3.18 3.125 3.125 1955 3.125 down down correct
JJSF.US J & J Snack Foods Corp 20240531 0 159.63 163.479 159.63 162.71 85186 162.71 up down incorrect
JKHY.US Jack Henry & Associates Inc 20240531 0 161.43 164.77 160.69 164.68 1047874 164.68 up down incorrect
JOUT.US Johnson Outdoors Inc 20240531 0 34.83 36.43 34.83 36.39 41405 36.39 up down incorrect
JPM.US PM 20240531 0 19.07 19.1787 18.93 19.05 387702 19.05 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20240531 0 3.03 3.06 3.03 3.03 2706 3.03
JRVR.US James River Group Holdings Ltd 20240531 0 7.83 7.86 7.605 7.81 1362297 7.7584 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240531 0 18.8 19.29 18.73 19.27 26000 19.27 up up correct
JSPR.US Jasper Therapeutics Inc 20240531 0 24.1 25.96 24.1 25.96 71200 25.96 up up correct
JSPRW.US Jasper Therapeutics Inc 20240531 0 0.1758 0.2 0.1758 0.195 1809 0.195 up up correct
JVA.US Coffee Holding Co. Inc 20240531 0 1.37 1.3704 1.295 1.34 18558 1.34 down down correct
JWEL.US Jowell Global Ltd 20240531 0 1.11 1.11 1.11 1.11 377 1.11
JYNT.US The Joint Corp 20240531 0 15.1 15.33 14.89 15.01 45540 15.01 down down correct
JZXN.US Jiuzi Holdings Inc 20240531 0 0.3099 0.3344 0.3053 0.3131 150577 0.3131 up up correct
KALA.US Kala Pharmaceuticals Inc 20240531 0 6.07 7.2321 6.07 6.72 48993 6.72 up up correct
KALU.US Kaiser Aluminum Corporation 20240531 0 100.38 100.4925 96.68 97.8 139107 97.8 down down correct
KALV.US KalVista Pharmaceuticals Inc 20240531 0 11.3 11.99 11.3 11.67 234800 11.67 up up correct
KARO.US Karooooo Ltd 20240531 0 28.73 28.74 28.73 28.74 1097 28.74 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240531 0 1.37 1.45 1.03 1.23 200612 1.23 down up incorrect
KBNT.US Kubient Inc 20240531 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
KC.US Kingsoft Cloud Holdings Limited 20240531 0 2.91 2.97 2.8 2.83 1145789 2.83 down up incorrect
KDP.US Keurig Dr Pepper Inc 20240531 0 33.92 34.27 33.89 34.25 13476730 34.25 up down incorrect
KE.US Kimball Electronics Inc 20240531 0 22.89 23.11 22.56 22.92 103662 22.92 up up correct
KELYA.US Kelly Services Inc 20240531 0 21.23 21.87 21.12 21.74 413422 21.74 up up correct
KELYB.US Kelly Services Inc 20240531 0 22.78 22.78 22.78 22.78 300 22.78
KEQU.US Kewaunee Scientific Corporation 20240531 0 41 42.96 41 42.96 4519 42.96 up up correct
KERNW.US Akerna Corp 20240531 0 0.0031 0.0048 0.0031 0.0048 5555 0.0048 up up correct
KFFB.US Kentucky First Federal Bancorp 20240531 0 3.36 3.36 3.33 3.33 1017 3.33 down down correct
KFRC.US Kforce Inc 20240531 0 60.28 62.23 60.16 61.81 98122 61.81 up up correct
KHC.US The Kraft Heinz Company 20240531 0 34.7 35.39 34.64 35.37 12422260 34.9619 up up correct
KIDS.US OrthoPediatrics Corp 20240531 0 33.21 34.02 31.435 31.58 79995 31.58 down down correct
KINS.US Kingstone Companies Inc 20240531 0 4.87 4.95 4.55 4.82 14233 4.82 down down correct
KIRK.US Kirkland's Inc 20240531 0 2.45 2.57 2.32 2.47 328705 2.47 up up correct
KLAC.US KLA Corporation 20240531 0 770.72 776.29 736.9 759.53 1684852 759.53 down down correct
KLDO.US Kaleido Biosciences Inc 20240531 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240531 0 45.2 45.81 44.12 45.67 665648 45.67 up up correct
KLTR.US Kaltura Inc. Common Stock 20240531 0 1.1 1.1 1 1.05 254235 1.05 down down correct
KLXE.US KLX Energy Services Holdings Inc 20240531 0 4.94 5.15 4.9 5.11 129583 5.11 up up correct
KMDA.US Kamada Ltd 20240531 0 5.22 5.27 5.16 5.27 5686 5.27 up up correct
KNDI.US Kandi Technologies Group Inc 20240531 0 2.04 2.101 2.04 2.07 33423 2.07 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240531 0 18.58 19.07 18.3259 19.01 667485 19.01 up up correct
KNSL.US Kinsale Capital Group Inc 20240531 0 387 389.82 381.11 383.62 172891 383.62 down down correct
KOD.US Kodiak Sciences Inc 20240531 0 3.05 3.21 3.05 3.18 300254 3.18 up up correct
KOPN.US Kopin Corporation 20240531 0 0.8 0.8344 0.7813 0.8019 590335 0.8019 up up correct
KOSS.US Koss Corporation 20240531 0 4.66 4.78 4.5001 4.7 69833 4.7 up up correct
KPLT.US Katapult Holdings Inc 20240531 0 18 18 17.6 17.7 10203 17.7 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240531 0 0.0162 0.0163 0.016 0.016 9074 0.016 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20240531 0 0.485 0.5179 0.4811 0.493 4584 4.437 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240531 0 0.96 1.02 0.9308 0.9691 1244581 0.9691 up up correct
KRBP.US Kiromic BioPharma Inc 20240531 0 3.2 3.215 3.2 3.2 600 3.2
KRKR.US 36Kr Holdings Inc 20240531 0 0.3808 0.39 0.38 0.385 14715 0.385 up up correct
KRMD.US Repro Med Systems Inc 20240531 0 2.12 2.15 2.08 2.13 78333 2.13 up up correct
KRNL.US Kernel Group Holdings Inc 20240531 0 10.94 11.1 10.9399 11 45381 11 up up correct
KRNLU.US Kernel Group Holdings Inc 20240531 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240531 0 0.116 0.1199 0.11 0.1125 6700 0.1125 down down correct
KRNT.US Kornit Digital Ltd 20240531 0 14.19 14.31 13.82 14.22 451761 14.22 up up correct
KRNY.US Kearny Financial Corp 20240531 0 5.63 5.7 5.605 5.67 299498 5.67 up up correct
KRON.US Kronos Bio Inc 20240531 0 0.78 0.7998 0.7523 0.79 215146 0.79 up up correct
KROS.US Keros Therapeutics Inc 20240531 0 46.68 47.14 45.34 46.87 405420 46.87 up up correct
KRT.US Karat Packaging Inc 20240531 0 28.47 28.89 28.05 28.54 31793 28.54 up up correct
KRUS.US Kura Sushi USA Inc 20240531 0 100.08 101.045 96.93 99.91 96605 99.91 down down correct
KRYS.US Krystal Biotech Inc 20240531 0 161.13 163.98 158.61 160.05 187581 160.05 down down correct
KTCC.US Key Tronic Corporation 20240531 0 4.16 4.19 4.11 4.19 15266 4.19 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240531 0 21.63 21.85 21.42 21.74 898150 21.74 up up correct
KTRA.US Kintara Therapeutics Inc 20240531 0 0.2726 0.339 0.2365 0.3104 25961221 0.3104 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240531 0 5.46 5.46 5.46 5.46 700 5.46
KURA.US Kura Oncology Inc 20240531 0 20.92 21.373 20.37 20.61 471625 20.61 down down correct
KVHI.US KVH Industries Inc 20240531 0 5.11 5.18 5.04 5.18 66244 5.18 up down incorrect
KXIN.US Kaixin Auto Holdings 20240531 0 0.1648 0.1699 0.1521 0.1544 1093111 0.1544 down up incorrect
KYMR.US Kymera Therapeutics Inc 20240531 0 32.25 33.015 31.47 32.11 537348 32.11 down up incorrect
KZIA.US Kazia Therapeutics Limited 20240531 0 0.252 0.2776 0.24 0.26 187734 0.26 up down incorrect
KZR.US Kezar Life Sciences Inc 20240531 0 0.6955 0.7 0.6712 0.694 475630 0.694 down up incorrect
LAKE.US Lakeland Industries Inc 20240531 0 18.69 19.19 18.41 18.43 18160 18.43 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20240531 0 117.6 118.2 116.09 118.11 406813 118.11 up down incorrect
LANC.US Lancaster Colony Corporation 20240531 0 183.54 187.03 181.91 185.5 129131 184.6114 up down incorrect
LAND.US Gladstone Land Corporation 20240531 0 13.31 13.53 13.31 13.5 145404 13.5 up down incorrect
LANDM.US Gladstone Land Corporation 20240531 0 24.12 24.22 24.087 24.22 1200 24.22 up down incorrect
LANDO.US Gladstone Land Corporation 20240531 0 20.24 20.45 19.71 19.75 38600 19.75 down down correct
LARAX.US LARAX 20240531 0 8.91 8.91 8.91 8.91 0 8.91
LARK.US Landmark Bancorp Inc 20240531 0 19.47 19.47 19.47 19.47 1048 19.47
LASR.US nLIGHT Inc 20240531 0 13.22 13.34 12.89 13.15 175515 13.15 down down correct
LAUR.US Laureate Education Inc 20240531 0 15.75 15.88 15.6 15.66 732866 15.66 down down correct
LAZR.US Luminar Technologies Inc 20240531 0 1.74 1.76 1.55 1.64 7016364 1.64 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240531 0 17.97 18.939 17.79 18.87 626829 18.87 up up correct
LBRDA.US Liberty Broadband Corporation 20240531 0 52.83 54.79 52.51 54.24 590310 54.24 up up correct
LBRDK.US Liberty Broadband Corporation 20240531 0 52.47 54.6 52.065 54.09 8651517 54.09 up up correct
LBRDP.US Liberty Broadband Corporation 20240531 0 23.09 24.3 23.09 24.05 128500 24.05 up up correct
LBTYA.US Liberty Global plc 20240531 0 16.01 16.94 16.01 16.67 5613308 16.67 up up correct
LBTYB.US Liberty Global plc 20240531 0 16.61 16.61 16.61 16.61 233 16.61
LBTYK.US Liberty Global plc 20240531 0 16.6 17.46 16.53 17.07 20458971 17.07 up up correct
LCID.US Lucid Group Inc. Common Stock 20240531 0 2.85 2.92 2.77 2.84 18357400 2.84 down down correct
LCNB.US LCNB Corp 20240531 0 14.24 14.2624 13.97 14.1 26067 13.88 down down correct
LCRDX.US LCRDX 20240531 0 8.91 8.91 8.91 8.91 0 8.91
LCRUX.US LCRUX 20240531 0 8.92 8.92 8.92 8.92 0 8.92
LCUT.US Lifetime Brands Inc 20240531 0 11.155 11.155 10.72 10.77 43905 10.77 down down correct
LE.US Lands' End Inc 20240531 0 14.28 14.535 14.1 14.29 89397 14.29 up up correct
LECO.US Lincoln Electric Holdings Inc 20240531 0 197.32 199.88 194.975 196.36 673325 196.36 down down correct
LEDS.US SemiLEDs Corporation 20240531 0 1.37 1.37 1.33 1.33 6324 1.33 down down correct
LEE.US Lee Enterprises Incorporated 20240531 0 12.75 13.17 12.7 12.7 14247 12.7 down down correct
LEGH.US Legacy Housing Corporation 20240531 0 23.18 23.52 22.94 23.23 122233 23.23 up up correct
LEGN.US Legend Biotech Corporation 20240531 0 43.54 45.03 39.88 40.01 3386853 40.01 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240531 0 46.56 46.56 46.56 46.56 0 46.56
LESL.US Leslie's Inc 20240531 0 5.73 5.805 5.44 5.72 4706867 5.72 down down correct
LEXX.US Lexaria Bioscience Corp 20240531 0 3.98 4.15 3.56 3.89 414675 3.89 down down correct
LEXXW.US Lexaria Bioscience Corp 20240531 0 1.58 1.58 1.41 1.49 995 1.49 down down correct
LFMD.US LifeMD Inc 20240531 0 8.6 8.92 8.22 8.25 764634 8.25 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240531 0 21.84 21.84 21.75 21.75 1900 21.75 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20240531 0 5.6 5.68 5.46 5.57 1354914 5.57 down down correct
LFUS.US Littelfuse Inc 20240531 0 255.97 257.53 253.25 256.6 107402 256.6 up up correct
LFVN.US LifeVantage Corporation 20240531 0 7.52 7.71 7.4001 7.61 18644 7.61 up up correct
LGHL.US Lion Group Holding Ltd 20240531 0 0.485 0.5195 0.4623 0.488 245307 0.488 up up correct
LGHLW.US Lion Financial Group Limited 20240531 0 0.0037 0.0054 0.0037 0.0053 9312 0.0053 up up correct
LGIH.US LGI Homes Inc 20240531 0 96.23 97.33 94.56 96 301442 96 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240531 0 84.53 86.82 84.32 85.05 122300 85.05 up up correct
LGO.US Largo Resources Ltd 20240531 0 2.22 2.3 2.1 2.21 174868 2.21 down down correct
LGVN.US Longeveron Inc 20240531 0 1.1 1.15 1.03 1.1 131544 1.1
LI.US Li Auto Inc 20240531 0 20.31 20.6295 20.055 20.25 4463033 20.25 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240531 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240531 0 3.53 3.6199 3.235 3.38 912242 3.38 down down correct
LIDRW.US AEye Inc 20240531 0 0.025 0.025 0.015 0.02 55300 0.02 down down correct
LIFE.US aTyr Pharma Inc 20240531 0 1.77 1.8726 1.71 1.73 210054 1.73 down down correct
LILA.US Liberty Latin America Ltd 20240531 0 8.97 9.11 8.87 9.07 334163 9.07 up up correct
LILAK.US Liberty Latin America Ltd 20240531 0 8.99 9.12 8.87 9.07 1106182 9.07 up up correct
LILM.US Lilium NV 20240531 0 0.901 0.915 0.858 0.89 4576900 0.89 down down correct
LILMW.US Lilium Equity Warrants 20240531 0 0.105 0.13 0.105 0.105 3600 0.105
LINC.US Lincoln Educational Services Corporation 20240531 0 11.79 11.85 11.6301 11.72 112906 11.72 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240531 0 7.73 7.84 7.52 7.74 198228 7.74 up up correct
LINK.US Interlink Electronics Inc 20240531 0 4.88 4.88 4.479 4.54 31443 4.54 down down correct
LIQT.US LiqTech International Inc 20240531 0 2.67 2.7786 2.65 2.65 4467 2.65 down down correct
LITE.US Lumentum Holdings Inc 20240531 0 43.54 43.88 42.19 43.5 823813 43.5 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240531 0 0.9003 0.9003 0.85 0.85 6734 0.85 down down correct
LIVE.US Live Ventures Incorporated 20240531 0 24.95 25.36 24.95 25.06 10739 25.06 up up correct
LIVN.US LivaNova PLC 20240531 0 60.81 61.445 60.16 61.07 289945 61.07 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240531 0 2.4124 2.4124 2.26 2.3381 2707 2.3381 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240531 0 0.084 0.084 0.084 0.084 0 0.084
LKCO.US Luokung Technology Corp 20240531 0 0.739 0.829 0.7152 0.8 107297 0.8 up up correct
LKFN.US Lakeland Financial Corporation 20240531 0 61.86 62.9799 61.56 62.03 125225 62.03 up up correct
LKQ.US LKQ Corporation 20240531 0 42.12 43.15 41.69 43.03 3409124 43.03 up up correct
LMAT.US LeMaitre Vascular Inc 20240531 0 79.91 80.12 78.65 78.88 146958 78.88 down down correct
LMB.US Limbach Holdings Inc 20240531 0 58.8 59.25 55.94 57.08 104368 57.08 down down correct
LMFA.US LM Funding America Inc 20240531 0 3.28 3.28 3.06 3.2 37129 3.2 down down correct
LMNR.US Limoneira Company 20240531 0 19.65 20.2 19.65 20.02 26260 20.02 up up correct
LNSR.US LENSAR Inc 20240531 0 4.1729 5.25 4.1729 4.7 88745 4.7 up up correct
LNT.US Alliant Energy Corporation 20240531 0 50.33 51.53 50.23 51.49 1916105 51.49 up up correct
LNTH.US Lantheus Holdings Inc 20240531 0 80.82 82.083 80.69 81.83 824280 81.83 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240531 0 5.275 5.31 5.08 5.23 16313 5.23 down down correct
LOB.US Live Oak Bancshares Inc 20240531 0 34.03 35 33.89 34.48 184762 34.4495 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240531 0 10.61 10.75 10.5 10.68 220075 10.68 up up correct
LOGC.US LogicBio Therapeutics Inc 20240531 0 5.45 5.46 5.34 5.46 644200 5.46 up up correct
LOGI.US Logitech International S.A 20240531 0 97.97 100.06 97.82 100.01 654242 100.01 up up correct
LOOP.US Loop Industries Inc 20240531 0 2.56 2.7952 2.56 2.65 16153 2.65 up up correct
LOPE.US Grand Canyon Education Inc 20240531 0 142.75 143.33 141.655 142.46 215422 142.46 down down correct
LOVE.US The Lovesac Company 20240531 0 28.19 28.59 27.79 28.11 247428 28.11 down down correct
LPCN.US Lipocine Inc 20240531 0 6.948 6.965 6.81 6.92 7975 6.92 down down correct
LPLA.US LPL Financial Holdings Inc 20240531 0 280 287.8 279.79 286.21 896814 286.21 up up correct
LPRO.US Open Lending Corporation 20240531 0 6.38 6.51 6.34 6.47 696327 6.47 up up correct
LPSN.US LivePerson Inc 20240531 0 0.6889 0.7287 0.654 0.6864 1836615 0.6864 down down correct
LPTH.US LightPath Technologies Inc 20240531 0 1.25 1.3103 1.25 1.3 14138 1.3 up up correct
LPTX.US Leap Therapeutics Inc 20240531 0 2.34 2.46 2.31 2.43 153944 2.43 up up correct
LQDA.US Liquidia Corporation 20240531 0 12.91 13.33 12.72 12.87 1386316 12.87 down down correct
LQDT.US Liquidity Services Inc 20240531 0 19.6 19.69 19.43 19.61 161102 19.61 up up correct
LRCX.US Lam Research Corporation 20240531 0 948.73 949.72 903.15 932.44 1559834 932.44 down down correct
LRFC.US Logan Ridge Finance Corp 20240531 0 21.7 22.4 21.7 22.4 5518 22.4 up up correct
LRMR.US Larimar Therapeutics Inc 20240531 0 7.39 8.27 7.35 8 1013617 8 up up correct
LSBK.US Lake Shore Bancorp Inc 20240531 0 12.44 12.44 12.14 12.14 998 12.14 down down correct
LSCC.US Lattice Semiconductor Corporation 20240531 0 75.98 76.93 71.5 74.24 4485780 74.24 down down correct
LSEA.US Landsea Homes Corporation 20240531 0 9.94 10.2 9.83 9.92 164005 9.92 down down correct
LSEAW.US Landsea Homes Corporation 20240531 0 0.2299 0.2299 0.195 0.2255 5715 0.2255 down down correct
LSTR.US Landstar System Inc 20240531 0 179.34 182.29 178.09 182.03 370100 182.03 up up correct
LSXMA.US The Liberty SiriusXM Group 20240531 0 22.39 23.31 22.11 22.73 3469400 22.73 up up correct
LSXMB.US The Liberty SiriusXM Group 20240531 0 23.25 23.25 23.25 23.25 33 23.25
LSXMK.US The Liberty SiriusXM Group 20240531 0 22.28 23.26 22 22.66 14773600 22.66 up up correct
LTAFX.US Altst Strgs Fd A 20240531 0 16.07 16.07 16.07 16.07 0 16.07
LTBR.US Lightbridge Corporation 20240531 0 2.81 2.81 2.67 2.7 79816 2.7 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240531 0 15.18 15.18 15.18 15.18 0 15.18
LTCH.US Latch Inc 20240531 0 0.38 0.5 0.38 0.38 22300 0.38
LTCHW.US Latch Inc 20240531 0 0.01 0.01 0.01 0.01 125 0.01
LTIFX.US LTIFX 20240531 0 16.22 16.22 16.22 16.22 0 16.22
LTRN.US Lantern Pharma Inc 20240531 0 6.33 6.4 6.03 6.07 38357 6.07 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240531 0 0.55 0.57 0.5 0.53 153800 0.53 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240531 0 5.41 5.41 5.41 5.41 0 5.41
LTRX.US Lantronix Inc 20240531 0 3.89 3.99 3.8501 3.98 141834 3.98 up up correct
LTRYW.US Lottery Com 20240531 0 0.0138 0.0138 0.0138 0.0138 1 0.0138
LUCD.US Lucid Diagnostics Inc. Common Stock 20240531 0 0.9 0.9299 0.885 0.8905 65519 0.8905 down down correct
LULU.US Lululemon Athletica Inc 20240531 0 307.91 313.33 306.7 311.99 4260700 311.99 up down incorrect
LUMO.US Lumos Pharma Inc 20240531 0 2.44 2.4449 2.25 2.25 13215 2.25 down up incorrect
LUNA.US Luna Innovations Incorporated 20240531 0 3.36 3.46 3.26 3.34 249798 3.34 down up incorrect
LUNG.US Pulmonx Corporation 20240531 0 7.32 7.48 7.18 7.25 1137108 7.25 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240531 0 1.793 1.84 1.73 1.78 13889 1.78 down up incorrect
LVO.US LiveOne Inc 20240531 0 1.66 1.7 1.59 1.65 200726 1.65 down up incorrect
LVTX.US Lava Therapeutics B.V 20240531 0 2.36 2.48 2.25 2.26 210942 2.26 down up incorrect
LWAY.US Lifeway Foods Inc 20240531 0 15.62 15.9 15.0401 15.36 195429 15.36 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20240531 0 3.06 3.12 2.85 3.08 1255512 3.08 up down incorrect
LX.US LexinFintech Holdings Ltd 20240531 0 1.83 1.86 1.78 1.84 619611 1.84 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20240531 0 0.333 0.339 0.32 0.329 84400 0.329 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20240531 0 1.71 1.75 1.69 1.7 1760801 1.7 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20240531 0 2.67 2.77 2.655 2.77 649316 2.77 up down incorrect
LYFT.US Lyft Inc 20240531 0 15.93 16.09 15.39 15.61 8405481 15.61 down up incorrect
LYRA.US Lyra Therapeutics Inc 20240531 0 0.3273 0.336 0.3226 0.328 958242 0.328 up up correct
LYTS.US LSI Industries Inc 20240531 0 15.45 15.9 15.28 15.88 196802 15.88 up up correct
LZ.US LegalZoom.com Inc 20240531 0 8.74 8.87 8.605 8.78 1945759 8.78 up up correct
MACA.US Moringa Acquisition Corp 20240531 0 11.39 11.45 11.34 11.45 2100 11.45 up up correct
MACAU.US Moringa Acquisition Corp 20240531 0 10.97 10.97 10.97 10.97 0 10.97
MACAW.US Moringa Acquisition Corp 20240531 0 0.104 0.11 0.104 0.11 2950 0.11 up up correct
MANH.US Manhattan Associates Inc 20240531 0 217.02 219.99 212.39 219.54 1123851 219.54 up up correct
MAPS.US WM Technology Inc 20240531 0 0.971 1.02 0.9595 0.9892 792653 0.9892 up up correct
MAPSW.US WM Technology Inc 20240531 0 0.0637 0.0637 0.0601 0.0601 975 0.0601 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240531 0 11.09 11.09 11.09 11.09 0 11.09
MAQCU.US Maquia Capital Acquisition Corporation 20240531 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240531 0 229.52 231.39 227.44 231.17 1660100 231.17 up up correct
MARA.US Marathon Digital Holdings Inc 20240531 0 20.34 20.65 18.9 19.52 39494900 19.52 down down correct
MARK.US Remark Holdings Inc 20240531 0 0.1404 0.1458 0.132 0.135 135224 0.135 down down correct
MARPS.US Marine Petroleum Trust 20240531 0 4.06 4.2 4.06 4.2 9489 4.2 up up correct
MASI.US Masimo Corporation 20240531 0 126.5 127.25 123.45 124.5 1191499 124.5 down down correct
MASS.US 908 Devices Inc 20240531 0 6.23 6.56 6.13 6.3 314351 6.3 up up correct
MAT.US Mattel Inc 20240531 0 17.5 17.81 17.46 17.79 3027561 17.79 up up correct
MATW.US Matthews International Corporation 20240531 0 28.31 28.745 28.26 28.33 129351 28.33 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240531 0 2 2 1.655 1.88 9378398 1.88 down down correct
MAYS.US J.W. Mays Inc 20240531 0 0 0 0 0 0 0
MBCN.US Middlefield Banc Corp 20240531 0 21.48 21.51 20.69 21.1 18592 21.1 down down correct
MBIN.US Merchants Bancorp 20240531 0 39.77 40.42 39.7 40.05 142222 40.05 up up correct
MBINN.US Merchants Bancorp 20240531 0 20.3 20.405 20.08 20.08 3800 20.08 down down correct
MBINO.US Merchants Bancorp 20240531 0 24.71 24.88 24.71 24.82 6500 24.82 up up correct
MBIO.US Mustang Bio Inc 20240531 0 0.218 0.2198 0.185 0.2012 6256552 0.2012 down down correct
MBNKP.US Medallion Bank 20240531 0 25.18 25.18 25.18 25.18 300 25.18
MBOT.US Microbot Medical Inc 20240531 0 1 1.02 0.99 1 27232 1
MBRX.US Moleculin Biotech Inc 20240531 0 4.7293 4.87 4.7293 4.77 3875 4.77 up up correct
MBUU.US Malibu Boats Inc 20240531 0 37.85 38.704 37.495 38.46 308553 38.46 up up correct
MBWM.US Mercantile Bank Corporation 20240531 0 38.04 38.48 37.65 38.31 88136 37.9497 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240531 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240531 0 10.51 10.51 10.51 10.51 0 10.51
MCBC.US Macatawa Bank Corporation 20240531 0 14 14.12 13.99 14.06 84898 14.06 up up correct
MCBS.US MetroCity Bankshares Inc 20240531 0 24.6 24.68 24.33 24.65 52355 24.65 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240531 0 21.09 21.27 20.8575 21.1 480234 21.1 up up correct
MCHP.US Microchip Technology Incorporated 20240531 0 96.49 97.4 93.77 97.23 7410643 97.23 up up correct
MCHX.US Marchex Inc 20240531 0 1.35 1.41 1.35 1.38 31883 1.38 up up correct
MCRB.US Seres Therapeutics Inc 20240531 0 0.99 1.07 0.98 1 2092073 1 up up correct
MCRI.US Monarch Casino & Resort Inc 20240531 0 66.55 67.17 66.41 66.97 163564 66.97 up up correct
MDB.US MongoDB Inc 20240531 0 237.07 241 225.25 236.06 10987900 236.06 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240531 0 226.29 236.72 221.875 236.16 348452 236.16 up up correct
MDGS.US Medigus Ltd 20240531 0 1.945 1.98 1.9 1.94 11923 1.94 down down correct
MDIA.US MediaCo Holding Inc 20240531 0 1.15 1.1655 1.07 1.07 11004 1.07 down down correct
MDJH.US MDJM Ltd 20240531 0 1.28 1.28 1.27 1.27 443 1.27 down down correct
MDLZ.US Mondelez International Inc 20240531 0 67.57 68.55 67.33 68.53 7977100 68.53 up up correct
MDRR.US Medalist Diversified REIT Inc 20240531 0 5.83 5.83 5.82 5.82 524 5.82 down down correct
MDRRP.US Medalist Diversified REIT Inc 20240531 0 24.19 24.19 24.19 24.19 0 24.19
MDRX.US Allscripts Healthcare Solutions Inc 20240531 0 9.99 9.99 9.5 9.5 245809 9.5 down down correct
MDWD.US MediWound Ltd 20240531 0 16.27 16.89 15.84 16.31 38686 16.31 up up correct
MDXG.US MiMedx Group Inc 20240531 0 7.16 7.19 7.005 7.15 604101 7.15 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240531 0 2.74 2.8 2.73 2.75 9559 2.75 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240531 0 0.55 0.57 0.54 0.5452 8068624 0.5452 down down correct
MEDP.US Medpace Holdings Inc 20240531 0 387.92 392.93 381.03 386.34 292758 386.34 down down correct
MEDS.US TRxADE HEALTH Inc 20240531 0 7.39 7.43 6.57 6.57 19516 6.57 down down correct
MEIP.US MEI Pharma Inc 20240531 0 2.8501 2.95 2.8226 2.86 18971 2.86 up up correct
MELI.US MercadoLibre Inc 20240531 0 1699.95 1732 1689.79 1725.58 456268 1725.58 up up correct
MEOH.US Methanex Corporation 20240531 0 53.27 53.795 52.59 53.68 208600 53.68 up up correct
MERC.US Mercer International Inc 20240531 0 9.5 9.56 9.41 9.5 165349 9.5
MESA.US Mesa Air Group Inc 20240531 0 1.13 1.26 1.13 1.22 373108 1.22 up up correct
MESO.US Mesoblast Limited 20240531 0 7.46 7.6661 7.28 7.44 187602 7.44 down down correct
METC.US Ramaco Resources Inc 20240531 0 14.23 14.4 13.91 14.15 429276 14.15 down down correct
METCL.US METCL 20240531 0 25.57 25.699 25.57 25.61 2600 25.61 up up correct
MFH.US Mercurity Fintech Holding Inc 20240531 0 1.49 1.49 1.49 1.49 669 1.49
MFIN.US Medallion Financial Corp 20240531 0 8.44 8.54 8.3 8.31 89533 8.31 down down correct
MGEE.US MGE Energy Inc 20240531 0 78.28 80.33 78.27 80.13 145900 80.13 up up correct
MGIC.US Magic Software Enterprises Ltd 20240531 0 10.7 10.73 10.6 10.63 24344 10.63 down down correct
MGNI.US Magnite Inc 20240531 0 12.4 12.555 12.17 12.34 1038948 12.34 down up incorrect
MGNX.US MacroGenics Inc 20240531 0 4.27 4.41 4.06 4.09 1804855 4.09 down up incorrect
MGPI.US MGP Ingredients Inc 20240531 0 76.91 77.81 76.1412 77.62 207617 77.62 up down incorrect
MGRC.US McGrath RentCorp 20240531 0 108.56 109.55 108.4311 108.98 82410 108.98 up down incorrect
MGTX.US MeiraGTx Holdings plc 20240531 0 5 5.11 4.85 4.9 215038 4.9 down up incorrect
MGYR.US Magyar Bancorp Inc 20240531 0 11.05 11.05 10.71 10.9 2993 10.9 down up incorrect
MHLD.US Maiden Holdings Ltd 20240531 0 2.08 2.145 2.055 2.13 79991 2.13 up down incorrect
MIDD.US The Middleby Corporation 20240531 0 124.74 129.01 124.25 128.91 616942 128.91 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240531 0 1.3 1.37 1.18 1.21 131165 1.21 down down correct
MIND.US MIND Technology Inc 20240531 0 4.306 4.4202 4.306 4.34 4837 4.34 up up correct
MINDP.US MIND Technology Inc 20240531 0 13.86 13.86 13.86 13.86 129 13.86
MINM.US Minim Inc. Common Stock 20240531 0 3.6 3.695 3.2 3.31 48287 3.31 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20240531 0 24.54 24.95 23.83 24.03 565910 24.03 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240531 0 1.58 1.58 1.46 1.5 177612 1.5 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240531 0 10.94 10.99 10.94 10.94 1100 10.94
MITAU.US Coliseum Acquisition Corp. Unit 20240531 0 10.77 10.77 10.77 10.77 200 10.77
MITK.US Mitek Systems Inc 20240531 0 12.5 12.615 12.27 12.55 596905 12.55 up up correct
MKSI.US MKS Instruments Inc 20240531 0 129.78 130.68 121.8 126.59 1514867 126.59 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240531 0 1.3 1.32 1.275 1.3 210972 1.3
MKTX.US MarketAxess Holdings Inc 20240531 0 198.35 199.75 196.455 198.93 1540637 198.93 up up correct
MLAB.US Mesa Laboratories Inc 20240531 0 117.8 118 89.19 95.7 121699 95.7 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240531 0 8.04 8.1 7.77 7.84 4486546 7.84 down down correct
MLKN.US MillerKnoll Inc 20240531 0 27.26 27.59 27.06 27.58 507666 27.58 up up correct
MMAT.US Meta Materials Inc 20240531 0 3.62 4.1 3.48 3.93 800526 3.93 up up correct
MMLP.US Martin Midstream Partners L.P 20240531 0 3.21 3.29 3.09 3.11 125168 3.11 down down correct
MMSI.US Merit Medical Systems Inc 20240531 0 80.91 82 80.89 81.15 396253 81.15 up up correct
MMYT.US MakeMyTrip Limited 20240531 0 75.86 77.0565 73.84 75.59 698482 75.59 down down correct
MNDO.US MIND C.T.I. Ltd 20240531 0 1.87 1.9 1.85 1.9 27919 1.9 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20240531 0 226.55 231.35 220.14 225.91 1898577 225.91 down down correct
MNKD.US MannKind Corporation 20240531 0 4.53 4.68 4.5 4.67 2484452 4.67 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20240531 0 8.93 9.55 8.71 8.8 2702745 8.8 down down correct
MNOV.US MediciNova Inc 20240531 0 1.39 1.42 1.36 1.36 35815 1.36 down down correct
MNPR.US Monopar Therapeutics Inc 20240531 0 0.605 0.6502 0.605 0.6111 32333 0.6111 up up correct
MNRO.US Monro Inc 20240531 0 23.91 24.1 23.3 23.65 854778 23.3836 down down correct
MNSB.US MainStreet Bancshares Inc 20240531 0 16.76 16.9 16.55 16.9 27979 16.9 up up correct
MNSBP.US MainStreet Bancshares Inc 20240531 0 22.1 22.25 22.1 22.25 900 22.25 up up correct
MNST.US Monster Beverage Corporation 20240531 0 51.21 51.95 50.89 51.92 20482800 51.92 up up correct
MNTK.US Montauk Renewables Inc 20240531 0 5.4 5.56 5.31 5.36 297985 5.36 down down correct
MNTS.US Momentus Inc 20240531 0 0.7646 0.95 0.7105 0.84 7875905 0.84 up up correct
MNTSW.US Momentus Inc 20240531 0 0.013 0.015 0.0095 0.0126 612188 0.0126 down down correct
MNTX.US Manitex International Inc 20240531 0 6.59 6.59 6.1212 6.2 79462 6.2 down down correct
MODV.US ModivCare Inc 20240531 0 28.35 28.5 26.82 27.32 483600 27.32 down down correct
MOFG.US MidWestOne Financial Group Inc 20240531 0 21.68 21.68 20.92 21.41 322020 21.1675 down down correct
MOGO.US Mogo Inc 20240531 0 1.57 1.57 1.49 1.49 51242 1.49 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240531 0 3.6 3.6 3.6 3.6 282 3.6
MOMO.US Momo Inc 20240531 0 5.65 6.085 5.62 5.64 3645456 5.64 down down correct
MOR.US MorphoSys AG 20240531 0 18.301 18.41 18.29 18.39 60339 18.39 up up correct
MORF.US Morphic Holding Inc 20240531 0 31.11 31.42 30.275 30.37 337782 30.37 down down correct
MORN.US Morningstar Inc 20240531 0 288.33 288.68 284.835 288.25 168257 288.25 down down correct
MOTS.US Motus GI Holdings Inc 20240531 0 0.18 0.188 0.17 0.18 115454 0.18
MOVE.US Movano Inc 20240531 0 0.387 0.3901 0.35 0.3838 176061 0.3838 down down correct
MPAA.US Motorcar Parts of America Inc 20240531 0 5.35 5.43 5.07 5.09 26674 5.09 down down correct
MPB.US Mid Penn Bancorp Inc 20240531 0 21.5 21.65 21.18 21.4 335504 21.4 down down correct
MPWR.US Monolithic Power Systems Inc 20240531 0 743.53 754.615 706.94 735.63 762337 735.63 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240531 0 5.39 5.45 5.2 5.32 5841055 5.32 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240531 0 0.45 0.69 0.45 0.641 204200 0.641 up up correct
MRAM.US Everspin Technologies Inc 20240531 0 5.84 5.98 5.79 5.96 87627 5.96 up up correct
MRBK.US Meridian Corporation 20240531 0 10.0704 10.45 10.0704 10.34 7169 10.34 up up correct
MRCC.US Monroe Capital Corporation 20240531 0 7.38 7.425 7.3017 7.42 32925 7.42 up up correct
MRCY.US Mercury Systems Inc 20240531 0 31.27 31.67 30.475 30.95 560398 30.95 down down correct
MREO.US Mereo BioPharma Group plc 20240531 0 3.61 3.7 3.385 3.45 569661 3.45 down down correct
MRIN.US Marin Software Incorporated 20240531 0 2.51 2.51 2.38 2.43 30851 2.43 down down correct
MRKR.US Marker Therapeutics Inc 20240531 0 3.8 3.94 3.78 3.87 16561 3.87 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20240531 0 5.11 5.11 5.11 5.11 359 5.11
MRNA.US Moderna Inc 20240531 0 152.1 158.129 140.74 142.55 7181000 142.55 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20240531 0 1.47 1.585 1.41 1.42 866191 1.42 down up incorrect
MRSN.US Mersana Therapeutics Inc 20240531 0 2.45 2.53 2.325 2.33 669923 2.33 down up incorrect
MRTN.US Marten Transport Ltd 20240531 0 17.48 17.73 17.48 17.7 318464 17.7 up down incorrect
MRUS.US Merus N.V 20240531 0 57.38 57.98 52.775 53.24 1717915 53.24 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20240531 0 8.89 9.11 8.59 8.67 2174305 8.67 down up incorrect
MRVL.US Marvell Technology Inc 20240531 0 76.285 76.47 67.06 68.81 37095910 68.81 down up incorrect
MS.US PO 20240531 0 19 19.04 18.8717 18.95 203469 18.95 down up incorrect
MSBI.US Midland States Bancorp Inc 20240531 0 22.71 22.87 22.66 22.72 59507 22.72 up down incorrect
MSEX.US Middlesex Water Company 20240531 0 51.77 53.99 51.77 53.88 134620 53.88 up down incorrect
MSFIX.US The Multi 20240531 0 11.23 11.23 11.23 11.23 0 11.23
MSFT.US Microsoft Corporation 20240531 0 416.75 416.75 404.51 415.13 47995300 415.13 down down correct
MSGM.US Motorsport Games Inc 20240531 0 2.33 2.53 2.2914 2.4 20535 2.4 up up correct
MSTR.US MicroStrategy Incorporated 20240531 0 1597 1614.82 1442 1524.49 2215356 1524.49 down down correct
MSVB.US Mid 20240531 0 14.2 14.2 14.2 14.2 0 14.2
MTC.US Mmtec Inc 20240531 0 0.4059 0.4326 0.3831 0.3978 7246601 0.3978 down down correct
MTCH.US Match Group Inc 20240531 0 29.96 30.67 29.6 30.63 6347110 30.63 up up correct
MTEM.US Molecular Templates Inc 20240531 0 1.18 1.32 1.18 1.22 74036 1.22 up up correct
MTEX.US Mannatech Incorporated 20240531 0 7.5 7.745 7.5 7.745 685 7.745 up up correct
MTLS.US Materialise NV 20240531 0 5.06 5.1051 4.98 5 63479 5 down down correct
MTRX.US Matrix Service Company 20240531 0 12 12.14 11.76 12.08 152880 12.08 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240531 0 101.5 101.5 98.325 101.14 639003 101.14 down down correct
MTTR.US Matterport Inc 20240531 0 4.28 4.41 4.28 4.4 3978307 4.4 up up correct
MU.US Micron Technology Inc 20240531 0 126.35 127.32 121.01 125 24153779 125 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240531 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240531 0 3.85 4.78 3.84 4.53 4917119 4.53 up up correct
MVBF.US MVB Financial Corp 20240531 0 18.63 18.92 18.44 18.73 9605 18.73 up up correct
MVIS.US MicroVision Inc 20240531 0 1.17 1.21 1.14 1.18 7348000 1.18 up up correct
MVST.US Microvast Holdings Inc 20240531 0 0.3539 0.3739 0.343 0.3739 2563367 0.3739 up up correct
MVSTW.US Microvast Holdings Inc 20240531 0 0.03 0.03 0.0285 0.0299 30471 0.0299 down down correct
MXCT.US MaxCyte Inc. 20240531 0 4.65 4.725 4.38 4.48 325258 4.48 down down correct
MYFW.US First Western Financial Inc 20240531 0 16.69 16.93 16.66 16.88 5247 16.88 up up correct
MYGN.US Myriad Genetics Inc 20240531 0 22.66 23.2 22.425 22.76 597434 22.76 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240531 0 2.06 2.06 1.8 1.86 502451 1.86 down down correct
MYNA.US Mynaric AG American Depository Shares 20240531 0 4.95 4.95 4.52 4.52 786 4.52 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240531 0 0.72 1.01 0.72 0.8692 798630 0.8692 up up correct
MYPS.US Playstudios Inc 20240531 0 2.26 2.31 2.225 2.27 144854 2.27 up up correct
MYPSW.US MYPSW 20240531 0 0.05 0.05 0.05 0.05 0 0.05
MYRG.US MYR Group Inc 20240531 0 157.9 158.52 152.56 155.06 63912 155.06 down down correct
MYSZ.US My Size Inc 20240531 0 3.63 3.63 3.34 3.46 9758 3.46 down down correct
NAII.US Natural Alternatives International Inc 20240531 0 6.61 6.61 6.45 6.45 1722 6.45 down down correct
NAOV.US NanoVibronix Inc 20240531 0 0.848 0.849 0.8 0.8091 15055 0.8091 down down correct
NARI.US Inari Medical Inc 20240531 0 50.27 52.1 49.77 50 716890 50 down down correct
NATH.US Nathan's Famous Inc 20240531 0 68.85 70.89 68.85 70.89 4700 70.89 up up correct
NATR.US Nature's Sunshine Products Inc 20240531 0 15.15 15.51 15.04 15.32 44382 15.32 up up correct
NAUT.US Nautilus Biotechnology Inc 20240531 0 2.68 2.74 2.66 2.74 219620 2.74 up up correct
NAVI.US Navient Corporation 20240531 0 15.17 15.465 14.98 15.07 3763474 14.9052 down down correct
NBIX.US Neurocrine Biosciences Inc 20240531 0 136.55 137.27 133.57 135.41 1537370 135.41 down down correct
NBN.US Northeast Bank 20240531 0 56.41 56.41 55.23 55.59 17554 55.59 down down correct
NBST.US Newbury Street Acquisition Corporation 20240531 0 10.87 10.88 10.87 10.87 10182 10.87
NBSTU.US Newbury Street Acquisition Corporation 20240531 0 11.27 11.27 11.27 11.27 0 11.27
NBSTW.US Newbury Street Acquisition Corporation 20240531 0 0.0634 0.0634 0.055 0.06 5600 0.06 down down correct
NBTB.US NBT Bancorp Inc 20240531 0 36.83 37.38 36.83 37.18 176902 36.86 up up correct
NBTX.US Nanobiotix S.A 20240531 0 7.13 7.16 7.04 7.04 1109 7.04 down down correct
NCMI.US National CineMedia Inc 20240531 0 5.57 5.59 5.435 5.55 387442 5.55 down down correct
NCNA.US NuCana plc 20240531 0 3.61 3.71 3.5289 3.61 8950 3.61
NCNO.US nCino Inc 20240531 0 30.42 30.66 29.74 30.53 1818700 30.53 up up correct
NCSM.US NCS Multistage Holdings Inc 20240531 0 18.0239 18.0239 18.0239 18.0239 144 18.0239
NCTY.US The9 Limited 20240531 0 7.32 7.32 6.9 7.0275 15301 7.0275 down down correct
NDAQ.US Nasdaq Inc 20240531 0 59.24 59.7 58.525 59.03 6568652 59.03 down down correct
NDLS.US Noodles & Company 20240531 0 1.85 1.895 1.81 1.88 246178 1.88 up up correct
NDRA.US ENDRA Life Sciences Inc 20240531 0 0.291 0.31 0.2621 0.269 301267 0.269 down down correct
NDSN.US Nordson Corporation 20240531 0 231.35 235.1 229.68 234.72 398388 234.72 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240531 0 17.04 17.27 16.965 17.06 18369 17.06 up up correct
NEGG.US Newegg Commerce Inc 20240531 0 0.88 0.8995 0.8601 0.8811 226108 0.8811 up up correct
NEO.US NeoGenomics Inc 20240531 0 14.09 14.26 13.64 13.71 679145 13.71 down down correct
NEOG.US Neogen Corporation 20240531 0 13.26 13.43 12.95 13.15 1750220 13.15 down down correct
NEON.US Neonode Inc 20240531 0 2.96 3.55 2.89 3.19 198162 3.19 up up correct
NEPH.US Nephros Inc 20240531 0 2.2598 2.2598 2.151 2.18 19799 2.18 down down correct
NERV.US Minerva Neurosciences Inc 20240531 0 2.33 2.64 2.26 2.55 57737 2.55 up up correct
NESR.US National Energy Services Reunited Corp 20240531 0 9.9 9.9 9.9 9.9 171 9.9
NEWT.US Newtek Business Services Corp 20240531 0 13.46 13.92 13.35 13.75 119636 13.75 up up correct
NEXI.US NexImmune Inc 20240531 0 3.03 3.13 3.03 3.06 2510 3.06 up up correct
NEXT.US NextDecade Corporation 20240531 0 6.63 7.285 6.63 7.16 2887089 7.16 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240531 0 8.71 8.89 8.65 8.86 170828 8.86 up up correct
NFE.US New Fortress Energy Inc 20240531 0 24.6 25.51 24.57 25.35 2411374 25.35 up up correct
NFLX.US Netflix Inc 20240531 0 644.01 648.58 628.3 641.62 4071023 641.62 down down correct
NFYS.US UN 20240531 0 10.94 10.94 10.94 10.94 0 10.94
NHTC.US Natural Health Trends Corp 20240531 0 6.89 7.06 6.8801 6.91 13686 6.91 up up correct
NICE.US NICE Ltd 20240531 0 187.05 187.05 182.1 183.57 777655 183.57 down down correct
NICHX.US NICHX 20240531 0 27.6 27.6 27.6 27.6 0 27.6
NICK.US Nicholas Financial Inc 20240531 0 6.79 6.7999 6.57 6.57 2591 6.57 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240531 0 5.55 5.55 5.07 5.27 64769 5.27 down down correct
NIU.US Niu Technologies 20240531 0 2.02 2.05 1.97 2.05 143385 2.05 up up correct
NKLA.US Nikola Corporation 20240531 0 0.5233 0.5298 0.5042 0.5119 55068879 0.5119 down down correct
NKSH.US National Bankshares Inc 20240531 0 30.25 30.99 29.67 30.76 8426 30.76 up up correct
NKTR.US Nektar Therapeutics 20240531 0 1.27 1.28 1.23 1.27 2212016 1.27
NKTX.US Nkarta Inc 20240531 0 6.56 7.1699 6.5208 6.79 544895 6.79 up up correct
NLSP.US NLS Pharmaceutics AG 20240531 0 0.162 0.162 0.138 0.141 1151375 0.141 down down correct
NLSPW.US NLS Pharmaceutics AG 20240531 0 0.041 0.041 0.021 0.027 11600 0.027 down down correct
NMFC.US New Mountain Finance Corporation 20240531 0 12.58 12.635 12.56 12.6 825793 12.6 up up correct
NMIH.US NMI Holdings Inc 20240531 0 32.95 33.19 32.86 33.18 500492 33.18 up up correct
NMRD.US Nemaura Medical Inc 20240531 0 0.051 0.051 0.046 0.048 2900 0.048 down down correct
NMRK.US Newmark Group Inc 20240531 0 10.34 10.41 10.17 10.41 762608 10.41 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240531 0 0.93 0.98 0.92 0.9299 73708 0.9299 down down correct
NNAVW.US NextNav Inc. Warrant 20240531 0 3.2 3.28 3.2 3.2 1766 3.2
NNBR.US NN Inc 20240531 0 3.32 3.39 3.19 3.25 152125 3.25 down down correct
NNDM.US Nano Dimension Ltd 20240531 0 2.66 2.74 2.65 2.72 2052700 2.72 up up correct
NNOX.US Nano 20240531 0 8.67 8.75 8.18 8.36 516925 8.36 down down correct
NODK.US NI Holdings Inc 20240531 0 15.51 16.43 15.46 15.46 6206 15.46 down down correct
NOTV.US Inotiv Inc 20240531 0 1.98 2.04 1.86 1.87 336627 1.87 down down correct
NOVT.US Novanta Inc 20240531 0 159.59 162.42 158.67 162.16 156685 162.16 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240531 0 11.99 12.0499 11.99 12.04 10772 12.04 up up correct
NOVVR.US Nova Vision Acquisition Corp. Rights 20240531 0 0.1786 0.18 0.164 0.18 0 0.18 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20240531 0 11.38 11.38 11.38 11.38 0 11.38
NPABU.US New Providence Acquisition Corp. II Unit 20240531 0 12.4 14.3 11.4 12.3 8071 12.3 down down correct
NPCE.US NeuroPace Inc 20240531 0 6.56 6.99 6.56 6.91 67182 6.91 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240531 0 4.1 4.27 3.8 3.81 22660 3.81 down up incorrect
NRC.US National Research Corporation 20240531 0 28.25 28.71 27.45 28.08 117524 28.08 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20240531 0 14.09 14.2 13.81 13.95 245883 13.95 down up incorrect
NRIM.US Northrim BanCorp Inc 20240531 0 56.21 59 56.13 58.41 49560 57.757 up down incorrect
NRIX.US Nurix Therapeutics Inc 20240531 0 15.65 16.13 15.45 15.75 1879787 15.75 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240531 0 16.73 16.73 16.73 16.73 0 16.73
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240531 0 16.95 16.95 16.95 16.95 0 16.95
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240531 0 16.95 16.95 16.95 16.95 0 16.95
NRXP.US NRx Pharmaceuticals Inc 20240531 0 3.67 3.89 3.65 3.81 64953 3.81 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20240531 0 0.0935 0.098 0.0851 0.0915 6000 0.0915 down up incorrect
NSIT.US Insight Enterprises Inc 20240531 0 195.07 196.04 193.91 195.5 213713 195.5 up down incorrect
NSPR.US InspireMD Inc 20240531 0 2.54 2.759 2.44 2.75 21930 2.75 up down incorrect
NSSC.US Napco Security Technologies Inc 20240531 0 51.8 52.41 49.5401 49.65 578793 49.55 down up incorrect
NSYS.US Nortech Systems Incorporated 20240531 0 11.805 12.0249 11.805 11.8601 2944 11.8601 up up correct
NTAP.US NetApp Inc 20240531 0 119.5 121.4758 116.51 120.43 6128462 120.43 up up correct
NTCT.US NetScout Systems Inc 20240531 0 20.68 20.84 20.26 20.54 545411 20.54 down down correct
NTES.US NetEase Inc 20240531 0 89 89.78 88.51 89.03 1962309 88.5619 up up correct
NTGR.US NETGEAR Inc 20240531 0 13.71 13.86 13.44 13.81 398640 13.81 up up correct
NTIC.US Northern Technologies International Corporation 20240531 0 18.97 18.98 18.42 18.42 32380 18.42 down down correct
NTLA.US Intellia Therapeutics Inc 20240531 0 22.33 22.5637 21.31 21.38 1946671 21.38 down down correct
NTNX.US Nutanix Inc 20240531 0 56.46 57.1 53 55.315 6181930 55.315 down down correct
NTRA.US Natera Inc 20240531 0 110.65 110.74 105.27 106.53 1297876 106.53 down down correct
NTRB.US Nutriband Inc. Common Stock 20240531 0 5.24 5.5 5.11 5.45 37377 5.45 up up correct
NTRBW.US Nutriband Inc. Warrant 20240531 0 1.25 1.25 1.25 1.25 100 1.25
NTRS.US Northern Trust Corporation 20240531 0 83.26 84.28 83.05 84.24 2224301 83.4766 up up correct
NTRSO.US Northern Trust Corporation 20240531 0 20.708 21.27 20.62 21.23 57400 21.23 up up correct
NTWK.US NetSol Technologies Inc 20240531 0 2.5601 2.6432 2.56 2.57 5183 2.57 up up correct
NURO.US NeuroMetrix Inc 20240531 0 3.7 3.86 3.6605 3.83 11573 3.83 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240531 0 66.35 67.02 64.26 65.62 779872 65.62 down down correct
NUWE.US Nuwellis Inc 20240531 0 0.2715 0.2801 0.26 0.262 457212 0.262 down down correct
NUZE.US NuZee Inc 20240531 0 1.63 1.69 1.63 1.65 6319 1.65 up up correct
NVAX.US Novavax Inc 20240531 0 15.15 15.395 14.2 15.03 15742320 15.03 down down correct
NVCR.US NovoCure Limited 20240531 0 22.64 23.19 21.9 22.01 1483720 22.01 down down correct
NVDA.US NVIDIA Corporation 20240531 0 1125.2 1127.17 1069.4 1096.33 613263000 109.624 down down correct
NVEC.US NVE Corporation 20240531 0 76.77 78 75.3501 77.53 26924 77.53 up up correct
NVEE.US NV5 Global Inc 20240531 0 92.55 94.09 92.23 93.98 120188 93.98 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240531 0 32.15 32.2 32.02 32.2 527200 32.2 up up correct
NVFY.US Nova LifeStyle Inc 20240531 0 1.6 1.8115 1.6 1.72 17226 1.72 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240531 0 212.15 212.495 203 208.65 235311 208.65 down down correct
NVNO.US enVVeno Medical Corp 20240531 0 4.885 5.01 4.77 4.77 59043 4.77 down down correct
NVOS.US Novo Integrated Sciences Inc 20240531 0 0.9604 1.4099 0.8734 1.05 310284594 1.05 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240531 0 4.01 4.135 3.81 3.91 2455249 3.91 down down correct
NVVE.US Nuvve Holding Corp 20240531 0 0.61 0.64 0.525 0.6 96800 0.6 down down correct
NVVEW.US Nuvve Holding Corp 20240531 0 0.0234 0.0234 0.0234 0.0234 10010 0.0234
NWBI.US Northwest Bancshares Inc 20240531 0 10.92 11 10.87 10.95 511802 10.95 up up correct
NWE.US NorthWestern Corporation 20240531 0 50.96 52.09 50.7 51.96 328283 51.96 up up correct
NWFL.US Norwood Financial Corp 20240531 0 25.31 25.31 25.31 25.31 4123 25.31
NWL.US Newell Brands Inc 20240531 0 7.5 7.76 7.4821 7.72 5573971 7.72 up up correct
NWLI.US National Western Life Group Inc 20240531 0 490 490.5 490 490.5 14171 490.5 up up correct
NWPX.US Northwest Pipe Company 20240531 0 35.41 35.8396 35.09 35.49 25231 35.49 up up correct
NWS.US News Corporation 20240531 0 27.69 27.9 27.57 27.88 840243 27.88 up up correct
NWSA.US News Corporation 20240531 0 26.81 27.21 26.74 27.19 3787315 27.19 up up correct
NXPI.US NXP Semiconductors N.V 20240531 0 271.835 273.9 264.22 272.1 3065120 272.1 up down incorrect
NXST.US Nexstar Media Group Inc 20240531 0 163.48 165.82 162.945 165.69 437158 165.69 up down incorrect
NXTC.US NextCure Inc 20240531 0 1.6 1.63 1.5201 1.54 70350 1.54 down up incorrect
NXTP.US Nextplay Technologies Inc 20240531 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
NYMT.US New York Mortgage Trust Inc 20240531 0 5.9 6.055 5.895 5.95 910278 5.95 up down incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20240531 0 19.854 19.86 19.77 19.86 19100 19.86 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20240531 0 23.65 23.8 23.65 23.8 7900 23.8 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20240531 0 21.47 21.61 21.36 21.61 7200 21.61 up down incorrect
NYXH.US Nyxoah SA Ordinary Shares 20240531 0 9.2 9.46 9.2 9.41 36710 9.41 up up correct
OB.US Outbrain Inc 20240531 0 4.71 4.74 4.52 4.59 233572 4.59 down down correct
OBLG.US Oblong Inc 20240531 0 0.2231 0.2399 0.214 0.2172 2378892 0.2172 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20240531 0 48.76 49.03 48.76 49.03 3000 48.7913 up down incorrect
OCAX.US OCA Acquisition Corp 20240531 0 11.02 11.575 11.02 11.05 3403 11.05 up down incorrect
OCAXU.US OCA Acquisition Corp 20240531 0 11.01 11.01 11.01 11.01 1 11.01
OCC.US Optical Cable Corporation 20240531 0 2.88 2.945 2.82 2.82 1588 2.82 down up incorrect
OCCI.US OFS Credit Company Inc 20240531 0 7.39 7.55 7.39 7.41 200700 7.41 up down incorrect
OCCIO.US OFS Credit Company Inc 20240531 0 24.12 24.22 24.04 24.162 2200 24.162 up up correct
OCFC.US OceanFirst Financial Corp 20240531 0 14.58 16.23 14.51 15.05 597551 15.05 up up correct
OCFCP.US OceanFirst Financial Corp 20240531 0 24.5 24.5 24.5 24.5 300 24.5
OCG.US Oriental Culture Holding LTD 20240531 0 1.1 1.12 0.91 0.9996 35932 0.9996 down down correct
OCGN.US Ocugen Inc 20240531 0 1.6 1.73 1.58 1.73 4361999 1.73 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240531 0 19.54 19.68 19.5 19.52 778824 19.52 down down correct
OCUL.US Ocular Therapeutix Inc 20240531 0 5.94 6.01 5.62 5.7 4217394 5.7 down down correct
OCUP.US Ocuphire Pharma Inc 20240531 0 1.7 1.73 1.66 1.68 51597 1.68 down down correct
OCX.US OncoCyte Corporation 20240531 0 2.75 2.95 2.71 2.74 40524 2.74 down down correct
ODFL.US Old Dominion Freight Line Inc 20240531 0 173 175.41 171.99 175.25 2655800 174.9853 up up correct
ODP.US The ODP Corporation 20240531 0 38.54 39.2 38.51 39.16 599512 39.16 up up correct
OESX.US Orion Energy Systems Inc 20240531 0 0.99 0.99 0.9346 0.9601 27295 0.9601 down down correct
OFED.US Oconee Federal Financial Corp 20240531 0 13 13 13 13 0 13
OFIX.US Orthofix Medical Inc 20240531 0 14.32 14.32 13.7 13.73 377232 13.73 down down correct
OFLX.US Omega Flex Inc 20240531 0 58.86 59.85 58.81 59.21 52200 59.21 up up correct
OFS.US OFS Capital Corporation 20240531 0 9.75 9.79 9.6 9.79 42156 9.79 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240531 0 22.05 22.05 22.05 22.05 0 22.05
OGI.US OrganiGram Holdings Inc 20240531 0 1.73 1.74 1.7 1.71 600140 1.71 down down correct
OKTA.US Okta Inc 20240531 0 89.21 91.5877 86.2539 88.68 4041445 88.68 down down correct
OLB.US The OLB Group Inc 20240531 0 3.4 3.5935 3.33 3.3913 15294 3.3913 down down correct
OLED.US Universal Display Corporation 20240531 0 176.15 176.25 170.13 175.7 355984 175.7 down down correct
OLK.US Olink Holding AB (publ) 20240531 0 24.01 24.105 23.95 23.95 94083 23.95 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240531 0 81.12 82.96 80.47 82.43 1131675 82.43 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240531 0 9.6 9.96 9.34 9.68 992776 9.68 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240531 0 1.63 1.84 1.63 1.78 3703301 1.78 up up correct
OM.US Outset Medical Inc 20240531 0 3.57 3.74 3.5 3.73 526738 3.73 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240531 0 78.92 82.3 78.92 81.81 24180 81.81 up up correct
OMCL.US Omnicell Inc 20240531 0 32.7 33.38 32.06 32.59 315341 32.59 down down correct
OMER.US Omeros Corporation 20240531 0 3.31 3.4 3.29 3.36 207765 3.36 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240531 0 4.79 5 4.73 4.95 121363 4.95 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240531 0 1.99 2.08 1.98 1.98 388707 1.98 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240531 0 0.358 0.385 0.358 0.3647 69172 0.3647 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240531 0 0.3501 0.3707 0.3501 0.3551 58858 0.3551 up up correct
ON.US ON Semiconductor Corporation 20240531 0 71.85 73.2 70.64 73.04 5735900 73.04 up up correct
ONB.US Old National Bancorp 20240531 0 16.83 17.1 16.82 17.09 1745030 16.9453 up up correct
ONCT.US Oncternal Therapeutics Inc 20240531 0 9.03 9.4004 9.03 9.21 4220 9.21 up up correct
ONCY.US Oncolytics Biotech Inc 20240531 0 1.07 1.0899 1.07 1.07 94788 1.07
ONDS.US Ondas Holdings Inc 20240531 0 0.75 0.773 0.72 0.724 88600 0.724 down down correct
ONEW.US OneWater Marine Inc 20240531 0 25.65 26.23 25.04 25.84 46708 25.84 up up correct
ONVO.US Organovo Holdings Inc 20240531 0 0.98 1 0.9701 0.9832 43687 0.9832 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240531 0 12.84 12.84 12.84 12.84 0 12.84
OPBK.US OP Bancorp 20240531 0 9.63 9.97 9.63 9.8 11468 9.8 up up correct
OPCH.US Option Care Health Inc 20240531 0 29.65 30.3 29.48 29.82 1096101 29.82 up up correct
OPEN.US Opendoor Technologies Inc 20240531 0 2.18 2.23 2.11 2.18 17451199 2.18
OPGN.US OpGen Inc 20240531 0 3.38 3.44 3.02 3.06 74086 3.06 down down correct
OPHC.US OptimumBank Holdings Inc 20240531 0 4.35 4.5 4.35 4.5 2166 4.5 up up correct
OPI.US Office Properties Income Trust 20240531 0 2.24 2.315 2.23 2.29 514642 2.29 up down incorrect
OPINL.US Office Properties Income Trust 20240531 0 10.47 10.56 10.32 10.44 9800 10.44 down up incorrect
OPK.US OPKO Health Inc 20240531 0 1.42 1.435 1.37 1.37 8920867 1.37 down up incorrect
OPOF.US Old Point Financial Corporation 20240531 0 14.78 15.48 14.78 14.82 1400 14.6793 up down incorrect
OPRA.US Opera Limited 20240531 0 14.29 14.3199 13.68 13.94 410856 13.94 down up incorrect
OPRT.US Oportun Financial Corporation 20240531 0 3.34 3.49 3.31 3.38 58461 3.38 up down incorrect
OPRX.US OptimizeRx Corporation 20240531 0 12.15 12.55 11.85 12.06 170294 12.06 down up incorrect
OPT.US Opthea Limited 20240531 0 2.7 2.945 2.7 2.84 16543 2.84 up down incorrect
OPTN.US OptiNose Inc 20240531 0 1.09 1.1 1.03 1.08 490878 1.08 down up incorrect
ORGN.US Origin Materials Inc 20240531 0 1.2 1.27 1.11 1.16 1767319 1.16 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20240531 0 0.059 0.0666 0.0575 0.06 98905 0.06 up down incorrect
ORGO.US Organogenesis Holdings Inc 20240531 0 2.73 2.8 2.69 2.75 1035151 2.75 up down incorrect
ORGS.US Orgenesis Inc 20240531 0 0.458 0.5298 0.458 0.5149 35431 0.5149 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20240531 0 9 9.315 8.93 8.99 973865 8.99 down up incorrect
ORLY.US O'Reilly Automotive Inc 20240531 0 967.54 972.83 959.71 963.26 770100 963.26 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20240531 0 2.24 2.332 2.18 2.18 157751 2.18 down up incorrect
ORRF.US Orrstown Financial Services Inc 20240531 0 26.04 26.38 25.905 26.11 32110 26.11 up down incorrect
OSBC.US Old Second Bancorp Inc 20240531 0 14.2 14.47 14.185 14.46 244233 14.46 up up correct
OSIS.US OSI Systems Inc 20240531 0 137.74 144.26 136.5 143.74 204883 143.74 up up correct
OSPN.US OneSpan Inc 20240531 0 13 13.2 12.73 13.17 447558 13.17 up up correct
OSS.US One Stop Systems Inc 20240531 0 2.22 2.22 2.1001 2.14 65020 2.14 down down correct
OSUR.US OraSure Technologies Inc 20240531 0 4.72 4.77 4.67 4.73 709287 4.73 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20240531 0 15.34 15.57 15.1 15.55 692833 15.55 up down incorrect
OTECU.US OceanTech Acquisitions I Corp. Units 20240531 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240531 0 29 29.29 28.48 29.25 951075 29.25 up down incorrect
OTLK.US Outlook Therapeutics Inc 20240531 0 7.26 7.35 6.89 7.07 166606 7.07 down up incorrect
OTLY.US Oatly Group AB 20240531 0 1.07 1.1 1.06 1.09 785478 1.09 up down incorrect
OTRK.US Ontrak Inc 20240531 0 0.2545 0.2689 0.25 0.251 250627 0.251 down up incorrect
OTRKP.US Ontrak Inc 20240531 0 0.3503 0.36 0.311 0.36 2100 0.36 up down incorrect
OTTR.US Otter Tail Corporation 20240531 0 89.9 91.37 89.66 90.47 169199 90.47 up down incorrect
OUST.US WT 20240531 0 0.056 0.0615 0.0546 0.0615 6570 0.0615 up down incorrect
OVBC.US Ohio Valley Banc Corp 20240531 0 23.3 23.31 23.3 23.31 846 23.31 up down incorrect
OVID.US Ovid Therapeutics Inc 20240531 0 3.09 3.1227 3.0212 3.06 78572 3.06 down up incorrect
OVLY.US Oak Valley Bancorp 20240531 0 24.3 24.3 23.8 23.82 9721 23.82 down down correct
OWSCX.US OWSCX 20240531 0 19.45 19.45 19.45 19.45 0 19.45
OXBR.US Oxbridge Re Holdings Limited 20240531 0 2.28 2.29 2.15 2.2 25205 2.2 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20240531 0 0 0 0 0 0 0
OXLC.US Oxford Lane Capital Corp 20240531 0 5.45 5.49 5.44 5.46 8442000 5.46 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240531 0 23.655 23.72 23.58 23.635 5400 23.635 down down correct
OXLCM.US Oxford Lane Capital Corp 20240531 0 24.98 24.995 24.98 24.99 5000 24.99 up up correct
OXLCP.US Oxford Lane Capital Corp 20240531 0 23.52 23.52 23.4 23.48 4800 23.48 down down correct
OXSQ.US Oxford Square Capital Corp 20240531 0 3.1 3.1 3.07 3.09 327758 3.09 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240531 0 22.74 22.74 22.604 22.604 1200 22.604 down down correct
OXSQZ.US Oxford Square Capital Corp. 20240531 0 24.25 24.25 24.25 24.25 1700 24.25
OZK.US Bank OZK 20240531 0 41.49 41.98 40.9 41.88 2180389 41.88 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240531 0 15.59 15.965 15.39 15.7 37000 15.7 up up correct
PAA.US Plains All American Pipeline L.P 20240531 0 16.84 17.065 16.83 17.01 1459110 17.01 up up correct
PAAS.US Pan American Silver Corp 20240531 0 22.38 22.5299 21.57 22 3413474 22 down down correct
PACB.US Pacific Biosciences of California Inc 20240531 0 1.95 2.02 1.78 1.79 8072866 1.79 down down correct
PAGP.US Plains GP Holdings L.P 20240531 0 17.85 18.04 17.78 18.01 1514333 18.01 up up correct
PAHC.US Phibro Animal Health Corporation 20240531 0 17.88 18.01 17.45 17.63 128436 17.5077 down down correct
PALI.US Palisade Bio Inc 20240531 0 4.66 4.82 4.5501 4.82 11156 4.82 up up correct
PALT.US Paltalk Inc. Common Stock 20240531 0 3.81 3.953 3.64 3.64 15004 3.64 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240531 0 8.25 8.29 8.135 8.27 166639 8.27 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240531 0 297.5 299.26 286.58 294.91 7402250 294.91 down down correct
PASG.US Passage Bio Inc 20240531 0 1.17 1.17 1.1 1.14 68769 1.14 down down correct
PATK.US Patrick Industries Inc 20240531 0 113.91 114.805 112.905 114.6 99741 114.05 up up correct
PAVM.US PAVmed Inc 20240531 0 1.41 1.52 1.41 1.45 29396 1.45 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240531 0 0.0309 0.0402 0.0309 0.0402 5341 0.0402 up up correct
PAX.US Patria Investments Limited 20240531 0 12.85 13.02 12.72 13 207743 13 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20240531 0 6.03 6.09 5.93 5.99 2732351 5.99 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20240531 0 0.31 0.33 0.2575 0.3193 13492 0.3193 up up correct
PAYS.US PaySign Inc 20240531 0 4.67 4.69 4.51 4.53 131483 4.53 down down correct
PAYX.US Paychex Inc 20240531 0 118.41 120.61 118.25 120.16 4177945 120.16 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240531 0 12.917 12.917 12.82 12.82 700 12.82 down down correct
PBFS.US Pioneer Bancorp Inc 20240531 0 9.94 10.06 9.94 10 9674 10 up up correct
PBHC.US Pathfinder Bancorp Inc 20240531 0 12.6 12.795 12.6 12.62 2834 12.62 up up correct
PBLA.US Panbela Therapeutics Inc 20240531 0 0.3801 0.44 0.3791 0.4 28390 0.4 up up correct
PBPB.US Potbelly Corporation 20240531 0 8.85 8.97 8.66 8.95 209380 8.95 up up correct
PBYI.US Puma Biotechnology Inc 20240531 0 3.81 3.94 3.75 3.85 208920 3.85 up up correct
PCAR.US PACCAR Inc 20240531 0 105.9 107.6 104.63 107.5 5262002 107.5 up up correct
PCB.US PCB Bancorp 20240531 0 15.15 15.22 15.15 15.22 7400 15.22 up up correct
PCH.US PotlatchDeltic Corporation 20240531 0 42.68 43.16 42.46 42.73 647062 42.2792 up up correct
PCRX.US Pacira BioSciences Inc 20240531 0 30.68 30.99 30.21 30.33 717143 30.33 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240531 0 1.59 1.5919 1.46 1.48 40892 1.48 down down correct
PCT.US PureCycle Technologies Inc 20240531 0 5.37 5.54 5.14 5.19 1166702 5.19 down down correct
PCTTU.US PureCycle Technologies Inc 20240531 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240531 0 1.24 1.4 1.11 1.35 22497 1.35 up up correct
PCTY.US Paylocity Holding Corporation 20240531 0 145.9 149.005 140.79 142.17 1194558 142.17 down down correct
PCVX.US Vaxcyte Inc 20240531 0 70.87 71.61 69.43 70.27 525672 70.27 down down correct
PCYO.US Pure Cycle Corporation 20240531 0 9.27 9.33 9.21 9.3 22485 9.3 up up correct
PDCO.US Patterson Companies Inc 20240531 0 24.26 24.645 24.16 24.59 702137 24.59 up up correct
PDD.US Pinduoduo Inc 20240531 0 149 150.49 148.55 149.78 7643800 149.78 up up correct
PDEX.US Pro 20240531 0 19.58 20.05 19.58 19.71 3639 19.71 up up correct
PDFS.US PDF Solutions Inc 20240531 0 36.26 36.31 34.2 35.02 173159 35.02 down down correct
PDLB.US PDL Community Bancorp 20240531 0 9.2 9.37 9.2 9.36 52155 9.36 up up correct
PDSB.US PDS Biotechnology Corporation 20240531 0 2.97 3.02 2.9 2.98 411606 2.98 up up correct
PDSKX.US PDSKX 20240531 0 25.59 25.59 25.59 25.59 0 25.59
PDSRX.US PDSRX 20240531 0 25.47 25.47 25.47 25.47 0 25.47
PDSYX.US PDSYX 20240531 0 25.85 25.85 25.85 25.85 0 25.85
PEB.US PH 20240531 0 18.5791 18.61 18.38 18.38 4224 18.38 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240531 0 29.96 30.65 29.8825 30.27 10117 30.08 up up correct
PEBO.US Peoples Bancorp Inc 20240531 0 29.09 29.22 28.84 29.15 147618 29.15 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240531 0 31.68 32.12 31.4701 31.94 928448 31.94 up up correct
PEGA.US Pegasystems Inc 20240531 0 57.36 57.65 55.71 57.46 771509 57.46 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240531 0 8.8 11.43 8.8 11.43 1191 11.43 up up correct
PENN.US Penn National Gaming Inc 20240531 0 15.65 17.6 15.1 17.5 22948850 17.5 up up correct
PEP.US PepsiCo Inc 20240531 0 169.89 172.97 169.52 172.9 8155606 171.5473 up up correct
PERI.US Perion Network Ltd 20240531 0 12.35 12.55 12.3101 12.5 293142 12.5 up up correct
PESI.US Perma 20240531 0 10.62 10.74 10.06 10.44 54903 10.44 down down correct
PETQ.US PetIQ Inc 20240531 0 20.7 20.86 20.55 20.76 188602 20.76 up up correct
PETS.US PetMed Express Inc 20240531 0 4.1 4.27 4.06 4.26 257033 4.26 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20240531 0 0.621 0.63 0.621 0.63 4479 0.63 up up correct
PETZ.US TDH Holdings Inc 20240531 0 1.1 1.18 1.1 1.14 10248 1.14 up up correct
PFALX.US PFALX 20240531 0 6.93 6.93 6.93 6.93 0 6.93
PFBC.US Preferred Bank 20240531 0 75.71 75.83 74.25 74.72 100739 74.72 down down correct
PFC.US Premier Financial Corp 20240531 0 19.77 19.88 19.57 19.71 107271 19.71 down down correct
PFFLX.US PFFLX 20240531 0 6.93 6.93 6.93 6.93 0 6.93
PFG.US Principal Financial Group Inc 20240531 0 81.51 82.1 81.01 82.04 2070401 81.33 up up correct
PFIE.US Profire Energy Inc 20240531 0 1.57 1.5799 1.52 1.54 185805 1.54 down down correct
PFIS.US Peoples Financial Services Corp 20240531 0 39.16 40.0425 38.99 38.99 20325 38.99 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240531 0 6.93 6.93 6.93 6.93 0 6.93
PFLT.US PennantPark Floating Rate Capital Ltd 20240531 0 11.32 11.44 11.31 11.39 522631 11.39 up up correct
PFMT.US Performant Financial Corporation 20240531 0 3.13 3.17 3.065 3.07 80642 3.07 down down correct
PFTA.US Portage Fintech Acquisition Corp 20240531 0 10.81 10.82 10.81 10.82 8242 10.82 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240531 0 10.79 10.79 10.79 10.79 100 10.79
PFX.US Phenixfin Corporation 20240531 0 44.545 45.2 44.545 45.2 730 45.2 up down incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240531 0 22.173 22.173 22.173 22.173 0 22.173
PGC.US Peapack 20240531 0 21.56 21.87 21.28 21.7 152208 21.7 up down incorrect
PGEN.US Precigen Inc 20240531 0 1.35 1.43 1.3493 1.4 650847 1.4 up down incorrect
PGNY.US Progyny Inc 20240531 0 26.68 26.98 26.17 26.95 987473 26.95 up down incorrect
PHAR.US Pharming Group NV 20240531 0 8.88 9.87 8.71 9.15 8039 9.15 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20240531 0 10.23 10.43 9.23 9.42 965504 9.42 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20240531 0 0.73 0.75 0.73 0.73 29795 0.73
PHUN.US Phunware Inc 20240531 0 6.93 6.949 6.39 6.49 357400 6.49 down up incorrect
PHVS.US Pharvaris N.V 20240531 0 19.05 19.215 18.815 18.96 9427 18.96 down up incorrect
PI.US Impinj Inc 20240531 0 163.21 165.762 160.02 163.67 337918 163.67 up down incorrect
PIIVX.US PIIVX 20240531 0 40.26 40.26 40.26 40.26 0 40.26
PINC.US Premier Inc 20240531 0 18.89 18.95 18.71 18.92 1683957 18.92 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20240531 0 9.8031 10.6 9.8031 10.15 4555 10.15 up down incorrect
PIXY.US ShiftPixy Inc 20240531 0 1.69 1.69 1.55 1.58 63901 1.58 down up incorrect
PKBK.US Parke Bancorp Inc 20240531 0 15.94 16.23 15.94 16.23 30885 16.23 up up correct
PKOH.US Park 20240531 0 26.39 26.39 25.98 26.15 13558 26.15 down down correct
PLAB.US Photronics Inc 20240531 0 27.13 27.49 26.21 27.35 553886 27.35 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20240531 0 49.51 51.1 48.81 51.09 2069532 51.09 up up correct
PLBC.US Plumas Bancorp 20240531 0 35.01 35.13 34.61 34.92 5200 34.92 down down correct
PLBY.US PLBY Group Inc 20240531 0 0.9 0.9299 0.882 0.916 113125 0.916 up up correct
PLCE.US The Children's Place Inc 20240531 0 12.47 12.74 12.07 12.25 560509 12.25 down down correct
PLL.US Piedmont Lithium Inc 20240531 0 13.81 13.81 12.91 13.06 880137 13.06 down down correct
PLMI.US Plum Acquisition Corp. I 20240531 0 11.03 12 9.5 10.86 15067 10.86 down down correct
PLMIU.US Plum Acquisition Corp. I 20240531 0 10.75 10.75 10.75 10.75 0 10.75
PLMIW.US Plum Acquisition Corp. I 20240531 0 0.1 0.1278 0.0851 0.0851 18466 0.0851 down down correct
PLMR.US Palomar Holdings Inc 20240531 0 85 85.8367 83.865 84.84 190849 84.84 down down correct
PLPC.US Preformed Line Products Company 20240531 0 133.05 134.85 131.8 134.34 14684 134.34 up up correct
PLRX.US Pliant Therapeutics Inc 20240531 0 12.29 12.61 12.01 12.13 447621 12.13 down down correct
PLSE.US Pulse Biosciences Inc 20240531 0 11 11.595 10.055 11.55 277032 11.55 up up correct
PLTK.US Playtika Holding Corp 20240531 0 8.78 8.86 8.635 8.74 968771 8.74 down down correct
PLUG.US Plug Power Inc 20240531 0 3.31 3.38 3.2 3.33 35202848 3.33 up up correct
PLUS.US ePlus inc 20240531 0 74.12 75.21 73.13 74.84 287014 74.84 up up correct
PLXS.US Plexus Corp 20240531 0 110.39 111.57 108.86 110.14 111206 110.14 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240531 0 8.46 8.56 8.41 8.52 1091327 8.52 up up correct
PMAAX.US PMAAX 20240531 0 10.17 10.17 10.17 10.17 0 10.17
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240531 0 2.01 2.04 1.96 1.96 9518 1.96 down down correct
PMD.US Psychemedics Corporation 20240531 0 2.48 2.48 2.36 2.4 16167 2.4 down down correct
PMFLX.US PMFLX 20240531 0 10.17 10.17 10.17 10.17 0 10.17
PMGM.US Priveterra Acquisition Corp 20240531 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240531 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240531 0 19.14 19.25 18.88 19.05 69379 19.05 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20240531 0 27.84 27.94 25.62 26.19 40743 26.19 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240531 0 1.79 1.82 1.73 1.82 457060 1.82 up up correct
PNBK.US Patriot National Bancorp Inc 20240531 0 2.01 2.0307 1.97 1.97 4535 1.97 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240531 0 78.62 80.15 78.03 79.51 419483 79.51 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240531 0 23.67 23.775 23.4 23.73 16200 23.73 up up correct
PNNT.US PennantPark Investment Corporation 20240531 0 7.44 7.51 7.435 7.49 339015 7.49 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240531 0 107.03 114 107.03 114 718 114 up up correct
PNTG.US The Pennant Group Inc 20240531 0 23.32 23.61 23.0719 23.54 177877 23.54 up up correct
POAI.US Predictive Oncology Inc 20240531 0 1.71 1.7811 1.29 1.43 431145 1.43 down down correct
PODD.US Insulet Corporation 20240531 0 176.85 180.65 175.33 177.19 1487214 177.19 up up correct
POLA.US Polar Power Inc 20240531 0 0.46 0.47 0.42 0.4387 42582 0.4387 down down correct
POOL.US Pool Corporation 20240531 0 356.82 364.04 354.6992 363.55 383680 363.55 up up correct
POWI.US Power Integrations Inc 20240531 0 75.94 76.97 74.97 76.01 754869 76.01 up up correct
POWL.US Powell Industries Inc 20240531 0 205.31 206.9899 177.055 179.86 553152 179.86 down down correct
POWW.US AMMO Inc 20240531 0 2.62 2.73 2.61 2.7 915833 2.7 up up correct
POWWP.US AMMO Inc 20240531 0 26.457 26.79 25.986 26.79 1200 26.79 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240531 0 22.02 22.345 21.87 22.24 502319 22.24 up up correct
PPBT.US Purple Biotech Ltd 20240531 0 0.87 1.03 0.77 0.8075 743017 0.8075 down down correct
PPC.US Pilgrim's Pride Corporation 20240531 0 35.75 35.93 35.46 35.93 635551 35.93 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240531 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240531 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240531 0 9 9 8.88 8.95 14188 8.95 down down correct
PPSI.US Pioneer Power Solutions Inc 20240531 0 4.03 4.14 3.77 3.82 85206 3.82 down down correct
PPTA.US Midas Gold Corp. 20240531 0 6.39 6.84 6.38 6.84 291056 6.84 up up correct
PRAA.US PRA Group Inc 20240531 0 21.9 22.02 21.49 21.58 259799 21.58 down down correct
PRAX.US Praxis Precision Medicines Inc 20240531 0 46.01 47.78 45.825 47.46 701378 47.46 up up correct
PRCH.US Porch Group Inc 20240531 0 2.06 2.1698 2.04 2.1 889862 2.1 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240531 0 64.49 66.935 64.34 66.4 730045 66.4 up up correct
PRDEX.US PREDEX Funds 20240531 0 23.82 23.82 23.82 23.82 0 23.5669
PRDO.US Perdoceo Education Corporation 20240531 0 22.9 23.265 22.38 22.5 585635 22.5 down down correct
PRFT.US Perficient Inc 20240531 0 73.94 74.37 73.88 74.15 657995 74.15 up down incorrect
PRFX.US PainReform Ltd 20240531 0 0.72 0.75 0.71 0.71 12275 0.71 down up incorrect
PRGS.US Progress Software Corporation 20240531 0 49.82 50.77 49.76 50.65 429555 50.475 up down incorrect
PRIM.US Primoris Services Corporation 20240531 0 56.14 56.62 53.975 54.76 987776 54.76 down up incorrect
PRIVX.US Sharespost 100 Fund 20240531 0 39.58 39.58 39.58 39.58 0 39.58
PRLD.US Prelude Therapeutics Incorporated 20240531 0 3.84 3.94 3.594 3.85 85083 3.85 up down incorrect
PRLVX.US PRLVX 20240531 0 38.93 38.93 38.93 38.93 0 38.93
PROC.US Procaps Group S.A. Ordinary Shares 20240531 0 2.74 2.82 2.7 2.76 3000 2.76 up down incorrect
PROF.US Profound Medical Corp 20240531 0 7.5 7.515 7.37 7.37 19467 7.37 down up incorrect
PROV.US Provident Financial Holdings Inc 20240531 0 12.7 12.7 12.7 12.7 916 12.7
PRPH.US ProPhase Labs Inc 20240531 0 4.95 5.22 4.91 5.15 27305 5.15 up down incorrect
PRPL.US Purple Innovation Inc 20240531 0 1.26 1.31 1.22 1.25 226775 1.25 down up incorrect
PRPO.US Precipio Inc 20240531 0 5.76 5.76 5.75 5.76 1004 5.76
PRQR.US ProQR Therapeutics N.V 20240531 0 1.86 1.96 1.83 1.95 64672 1.95 up down incorrect
PRTA.US Prothena Corporation plc 20240531 0 20.47 21.275 20.09 20.81 624501 20.81 up up correct
PRTC.US PureTech Health plc 20240531 0 32.98 32.98 32.98 32.98 500 32.98
PRTG.US Portage Biotech Inc 20240531 0 0.2825 0.54 0.258 0.4789 4260166 0.4789 up up correct
PRTH.US Priority Technology Holdings Inc 20240531 0 4.36 4.61 4.01 4.57 58054 4.57 up up correct
PRTS.US CarParts.com Inc 20240531 0 1.11 1.2 1.0927 1.18 723874 1.18 up up correct
PRVA.US Privia Health Group Inc 20240531 0 17.43 17.5575 17.21 17.37 752020 17.37 down down correct
PSA.US PQ 20240531 0 17.28 17.66 17.28 17.65 34801 17.65 up up correct
PSEC.US Prospect Capital Corporation 20240531 0 5.58 5.655 5.571 5.62 1178754 5.62 up up correct
PSHG.US Performance Shipping Inc 20240531 0 2.36 2.43 2.31 2.4 163600 2.4 up up correct
PSMT.US PriceSmart Inc 20240531 0 83.25 84.205 81.95 84.15 121584 84.15 up up correct
PSNL.US Personalis Inc 20240531 0 1.32 1.39 1.29 1.3 192483 1.3 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240531 0 18.22 18.22 18.22 18.22 0 18.22
PSTV.US Plus Therapeutics Inc 20240531 0 2.11 2.25 2.1001 2.21 44052 2.21 up down incorrect
PSTX.US Poseida Therapeutics Inc 20240531 0 2.9 3.03 2.9 2.99 173685 2.99 up down incorrect
PT.US Pintec Technology Holdings Limited 20240531 0 1.14 1.17 1.1 1.16 181961 1.16 up down incorrect
PTC.US PTC Inc 20240531 0 174.74 176.52 171.83 176.24 1578153 176.24 up down incorrect
PTCT.US PTC Therapeutics Inc 20240531 0 35.99 36.82 35.85 36.36 611732 36.36 up down incorrect
PTDEX.US PREDEX 20240531 0 23.91 23.91 23.91 23.91 0 23.6559
PTEN.US Patterson 20240531 0 10.6 11.04 10.6 11.02 8701223 10.94 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20240531 0 28.03 28.765 27.6 28.15 444043 28.15 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20240531 0 1.42 1.42 1.301 1.32 7839 1.32 down up incorrect
PTIXW.US Protagenic Therapeutics Inc 20240531 0 0.035 0.035 0.02 0.02 7234 0.02 down up incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20240531 0 10.05 10.15 9.88 10.02 928024 10.02 down down correct
PTMN.US Portman Ridge Finance Corporation 20240531 0 19.97 20.1 19.58 19.89 44860 19.89 down down correct
PTON.US Peloton Interactive Inc 20240531 0 3.5 3.64 3.45 3.64 19898939 3.64 up up correct
PTPI.US Petros Pharmaceuticals Inc 20240531 0 0.6143 0.6354 0.5851 0.6142 58350 0.6142 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240531 0 16.8 16.95 15.985 16.62 121355 16.62 down down correct
PTVE.US Pactiv Evergreen Inc 20240531 0 12.12 12.38 12.05 12.36 376615 12.36 up up correct
PUBM.US PubMatic Inc 20240531 0 23.43 23.5 21.57 21.9 566227 21.9 down down correct
PUCK.US Goal Acquisitions Corp 20240531 0 10.6 11.4748 10.5975 10.8 5946 10.8 up up correct
PUCKU.US Goal Acquisitions Corp 20240531 0 10.45 10.45 10.45 10.45 0 10.45
PUCKW.US Goal Acquisitions Corp 20240531 0 0.0042 0.0119 0.0041 0.0119 13438 0.0119 up up correct
PULM.US Pulmatrix Inc 20240531 0 1.84 1.9999 1.84 1.87 5410 1.87 up up correct
PVBC.US Provident Bancorp Inc 20240531 0 9.36 9.57 9.3 9.53 26616 9.53 up up correct
PWDEX.US PREDEX 20240531 0 23.91 23.91 23.91 23.91 0 23.6558
PWFL.US PowerFleet Inc 20240531 0 5.46 5.4889 5.185 5.31 612941 5.31 down down correct
PWOD.US Penns Woods Bancorp Inc 20240531 0 19.53 19.92 19.53 19.87 20779 19.87 up up correct
PWP.US Perella Weinberg Partners 20240531 0 15.43 15.7 15.23 15.44 372000 15.44 up up correct
PXLW.US Pixelworks Inc 20240531 0 1.03 1.0899 1.02 1.07 620248 1.07 up up correct
PXS.US Pyxis Tankers Inc 20240531 0 5.17 5.26 5.16 5.2 32557 5.2 up up correct
PXSAP.US Pyxis Tankers Inc 20240531 0 24.88 24.98 24.88 24.901 1100 24.901 up up correct
PXSAW.US Pyxis Tankers Inc 20240531 0 1.2 1.2 1.0978 1.12 1132 1.12 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20240531 0 12.64 12.73 12.16 12.37 884314 12.37 down down correct
PYPD.US PolyPid Ltd 20240531 0 4.5 4.5 4.5 4.5 127 4.5
PYPL.US PayPal Holdings Inc 20240531 0 62.73 63.56 61.77 62.99 14269000 62.99 up up correct
PYXS.US Pyxis Oncology Inc. 20240531 0 3.75 3.87 3.71 3.74 246197 3.74 down down correct
PZZA.US Papa John's International Inc 20240531 0 46.56 46.88 46.2 46.46 934130 46.46 down down correct
QCOM.US QUALCOMM Incorporated 20240531 0 208 209.05 198.71 204.05 15064860 204.05 down down correct
QCRH.US QCR Holdings Inc 20240531 0 56.43 57.04 56.34 56.67 25529 56.67 up up correct
QDEL.US Quidel Corporation 20240531 0 44.31 44.9 43.765 44.19 648432 44.19 down down correct
QFIN.US 360 DigiTech Inc 20240531 0 19.34 19.61 19.16 19.32 1423675 19.32 down down correct
QH.US Quhuo Limited 20240531 0 0.55 0.55 0.5203 0.5301 74852 0.5301 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240531 0 3.45 3.48 3.31 3.36 106248 3.36 down down correct
QIWI.US QIWI plc 20240531 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240531 0 0.2727 0.275 0.266 0.27 148247 0.27 down down correct
QLI.US Qilian International Holding Group Limited 20240531 0 0.7476 0.8194 0.7008 0.8 28398 0.8 up up correct
QLYS.US Qualys Inc 20240531 0 139.76 140.62 138.47 140.62 408536 140.62 up up correct
QMCO.US Quantum Corporation 20240531 0 0.48 0.4899 0.46 0.46 44404 0.46 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240531 0 0.73 0.7771 0.701 0.7771 39988 0.7771 up up correct
QNST.US QuinStreet Inc 20240531 0 17.74 17.85 17.4401 17.61 375839 17.61 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240531 0 23.88 23.99 23.68 23.99 98900 23.99 up up correct
QRHC.US Quest Resource Holding Corporation 20240531 0 9.19 9.19 8.84 8.84 35066 8.84 down down correct
QRTEA.US Qurate Retail Inc 20240531 0 0.719 0.769 0.7116 0.7116 12500870 0.7116 down down correct
QRTEB.US Qurate Retail Inc 20240531 0 4.07 4.21 3.93 3.93 1511 3.93 down down correct
QRTEP.US Qurate Retail Inc 20240531 0 48.18 49.41 46.51 48.86 77200 48.86 up up correct
QRVO.US Qorvo Inc 20240531 0 97.22 98.44 95.17 98.39 1250500 98.39 up up correct
QSI.US Quantum 20240531 0 1.6 1.65 1.5 1.52 1003197 1.52 down down correct
QSIAW.US Quantum 20240531 0 0.1825 0.1825 0.18 0.18 10786 0.18 down down correct
QTRX.US Quanterix Corporation 20240531 0 16.5 16.5 15.95 15.97 375349 15.97 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240531 0 0.725 0.7325 0.7055 0.7236 649877 0.7236 down down correct
QUIK.US QuickLogic Corporation 20240531 0 13.03 13.2899 12.6201 12.95 143676 12.95 down down correct
QURE.US uniQure N.V 20240531 0 4.69 5.05 4.66 4.95 525857 4.95 up down incorrect
RAIL.US FreightCar America Inc 20240531 0 3.82 3.85 3.69 3.72 10505 3.72 down up incorrect
RAND.US Rand Capital Corporation 20240531 0 16.5 19.6 15.57 16.99 31797 16.99 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240531 0 5.27 5.7399 5.17 5.5 136087 5.5 up up correct
RAPT.US RAPT Therapeutics Inc 20240531 0 4.08 4.28 4 4.01 1038471 4.01 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240531 0 39.47 40.74 39.14 40.14 1518406 40.14 up up correct
RAVE.US RAVE Restaurant Group Inc 20240531 0 1.86 1.94 1.86 1.88 11800 1.88 up up correct
RBB.US RBB Bancorp 20240531 0 18 18.72 18 18.37 30797 18.37 up up correct
RBBN.US Ribbon Communications Inc 20240531 0 3.15 3.19 3.09 3.14 402611 3.14 down down correct
RBCAA.US Republic Bancorp Inc 20240531 0 50.54 51.86 50.295 51.79 33816 51.79 up down incorrect
RBCN.US Rubicon Technology Inc 20240531 0 0.95 0.95 0.8 0.8 2300 0.8 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20240531 0 7.915 8.09 7.915 7.95 1416 7.95 up down incorrect
RCAT.US Red Cat Holdings Inc 20240531 0 1.02 1.04 1 1 138425 1 down up incorrect
RCEL.US AVITA Medical Inc 20240531 0 9.69 10.2863 9.4475 9.61 443347 9.61 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20240531 0 9.89 9.89 9.89 9.89 0 9.89
RCICX.US Resource Credit Income Fund Class C 20240531 0 9.99 9.99 9.99 9.99 0 9.99
RCIIX.US Resource Credit Income Fund Class I Shar 20240531 0 9.91 9.91 9.91 9.91 0 9.91
RCILX.US RCILX 20240531 0 9.88 9.88 9.88 9.88 0 9.88
RCIWX.US Resource Credit Income Fund Class W Shar 20240531 0 9.88 9.88 9.88 9.88 0 9.88
RCKT.US Rocket Pharmaceuticals Inc 20240531 0 21.55 22.1 20.945 21.32 554881 21.32 down up incorrect
RCKY.US Rocky Brands Inc 20240531 0 37.25 39.696 36.925 38.99 53508 38.835 up down incorrect
RCM.US R1 RCM Inc 20240531 0 13.02 13.11 12.78 12.86 2011865 12.86 down down correct
RCMT.US RCM Technologies Inc 20240531 0 19.78 19.89 19.48 19.85 31815 19.85 up up correct
RCON.US Recon Technology Ltd 20240531 0 1.49 1.5265 1.49 1.5 3434 1.5 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240531 0 1.64 1.9 1.6355 1.78 19013 1.78 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20240531 0 0.008 0.008 0.0079 0.008 13905 0.008
RDCM.US RADCOM Ltd 20240531 0 9.1425 9.45 9.1425 9.45 9488 9.45 up up correct
RDFN.US Redfin Corporation 20240531 0 6.19 6.52 6.1 6.44 4640521 6.44 up up correct
RDHL.US RedHill Biopharma Ltd 20240531 0 0.4456 0.4581 0.4456 0.4581 97650 0.4581 up up correct
RDI.US Reading International Inc 20240531 0 1.57 1.63 1.56 1.57 10105 1.57
RDIB.US Reading International Inc 20240531 0 15.34 15.95 14.1 14.1 6927 14.1 down down correct
RDNT.US RadNet Inc 20240531 0 58.97 59.1925 57.86 58.64 500996 58.64 down down correct
RDUS.US Radius Health Inc 20240531 0 17.53 17.53 17.01 17.11 265571 17.11 down down correct
RDVT.US Red Violet Inc 20240531 0 20.87 21.04 20.3 20.97 35544 20.97 up up correct
RDWR.US Radware Ltd 20240531 0 20.31 20.5 19.9 20.29 410434 20.29 down down correct
REAL.US The RealReal Inc 20240531 0 4.37 4.5 4.265 4.31 1377024 4.31 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240531 0 4.84 4.87 4.69 4.8 595609 4.8 down down correct
REE.US REE Automotive Ltd. 20240531 0 4.42 4.525 4.26 4.32 19200 4.32 down down correct
REED.US Reed's Inc 20240531 0 1.45 1.6 1.36 1.6 3100 1.6 up up correct
REFR.US Research Frontiers Incorporated 20240531 0 2.14 2.17 2.04 2.11 39982 2.11 down down correct
REG.US Regency Centers Corporation 20240531 0 60.48 61.49 60.13 61.4 1389267 61.4 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240531 0 969.14 980.92 967.43 980.16 833200 980.16 up up correct
REKR.US Rekor Systems Inc 20240531 0 1.68 1.83 1.62 1.81 1831850 1.81 up up correct
RELI.US Reliance Global Group Inc 20240531 0 0.268 0.31 0.248 0.271 1302897 0.271 up up correct
RELIW.US Reliance Global Group Inc 20240531 0 0.075 0.075 0.075 0.075 195 0.075
RELL.US Richardson Electronics Ltd 20240531 0 11.48 11.48 11.11 11.19 71614 11.19 down down correct
RELY.US Remitly Global Inc. Common Stock 20240531 0 13.15 13.235 12.9 12.995 1792486 12.995 down down correct
REPL.US Replimune Group Inc 20240531 0 5.13 5.48 5.0501 5.27 794099 5.27 up up correct
RETO.US ReTo Eco 20240531 0 1.64 1.88 1.64 1.66 122123 1.66 up up correct
REYN.US Reynolds Consumer Products Inc 20240531 0 27.98 28.56 27.8 28.44 725521 28.44 up up correct
RFIL.US RF Industries Ltd 20240531 0 3.19 3.24 3.19 3.21 4182 3.21 up up correct
RGCO.US RGC Resources Inc 20240531 0 20.46 20.7499 20.38 20.7 8632 20.7 up up correct
RGEN.US Repligen Corporation 20240531 0 149.89 151.38 147.48 149.09 875140 149.09 down down correct
RGLD.US Royal Gold Inc 20240531 0 128.29 128.59 125.77 128.19 490547 128.19 down down correct
RGLS.US Regulus Therapeutics Inc 20240531 0 2.3 2.63 2.27 2.29 1170511 2.29 down down correct
RGNX.US REGENXBIO Inc 20240531 0 14.48 14.85 14.21 14.35 424738 14.35 down down correct
RGP.US Resources Connection Inc 20240531 0 11.22 11.47 10.8287 11.45 379759 11.45 up up correct
RIBT.US RiceBran Technologies 20240531 0 0.15 0.16 0.15 0.16 16400 0.16 up up correct
RICK.US RCI Hospitality Holdings Inc 20240531 0 43.1 45.57 43.1 44.74 189714 44.74 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240531 0 0.9387 1.02 0.9387 0.9778 456278 0.9778 up up correct
RILY.US B. Riley Financial Inc 20240531 0 24.81 24.99 23.18 23.96 808337 23.96 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240531 0 21.14 21.521 21.05 21.5 29600 21.5 up up correct
RILYM.US RILYM 20240531 0 24.285 24.37 24.2 24.37 26700 24.37 up up correct
RILYN.US B. Riley Financial Inc 20240531 0 20 20.42 19.85 20.41 31400 20.41 up up correct
RILYP.US B. Riley Financial Inc 20240531 0 19.635 19.7 19.37 19.4 5100 19.4 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240531 0 17.57 17.965 17.57 17.85 21700 17.85 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240531 0 16.32 16.7 16.19 16.7 80800 16.7 up up correct
RIOT.US Riot Blockchain Inc 20240531 0 10.24 10.29 9.515 9.74 24296449 9.74 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240531 0 10.84 11.1 10.47 10.92 39955762 10.92 up up correct
RKDA.US Arcadia Biosciences Inc 20240531 0 2.97 3.25 2.97 3.06 26795 3.06 up up correct
RKLB.US Rocket Lab USA Inc. 20240531 0 4.32 4.415 4.22 4.37 6454335 4.37 up up correct
RLAY.US Relay Therapeutics Inc 20240531 0 6.32 6.58 6.21 6.41 1219948 6.41 up up correct
RLMD.US Relmada Therapeutics Inc 20240531 0 2.97 3.16 2.95 3 63626 3 up up correct
RLYB.US Rallybio Corporation Common Stock 20240531 0 1.6 1.69 1.5957 1.67 163502 1.67 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240531 0 11.15 11.5813 11.15 11.15 12150 11.15
RMBL.US RumbleON Inc 20240531 0 5.73 5.96 5.49 5.72 75959 5.72 down down correct
RMBS.US Rambus Inc 20240531 0 55.36 55.36 52.58 55.26 2058696 55.26 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240531 0 2.89 2.95 2.8 2.8 13346 2.8 down down correct
RMGC.US RMG Acquisition Corp. III 20240531 0 9.75 9.75 9.75 9.75 0 9.75
RMGCU.US RMG Acquisition Corp. III 20240531 0 9.4 9.4 9.4 9.4 0 9.4
RMNI.US Rimini Street Inc 20240531 0 2.61 2.62 2.51 2.57 208475 2.57 down down correct
RMR.US The RMR Group Inc 20240531 0 23.41 23.64 23.3 23.53 94743 23.53 up up correct
RMTI.US Rockwell Medical Inc 20240531 0 1.75 1.8 1.71 1.755 175970 1.755 up up correct
RNA.US Avidity Biosciences Inc 20240531 0 27.11 27.7099 26.35 26.86 933139 26.86 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240531 0 1.7 1.8 1.6621 1.775 410906 1.775 up up correct
RNLX.US Renalytix Plc 20240531 0 0.3639 0.4148 0.36 0.4148 197844 0.4148 up up correct
RNST.US Renasant Corporation 20240531 0 29.86 30.235 29.86 30.12 142690 30.12 up up correct
RNW.US Renew Energy Global PLC 20240531 0 6.01 6.03 5.93 5.99 613766 5.99 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240531 0 0.495 0.495 0.45 0.45 2100 0.45 down down correct
RNXT.US RenovoRx Inc. Common Stock 20240531 0 1.22 1.29 1.15 1.16 13225 1.16 down down correct
ROAD.US Construction Partners Inc 20240531 0 59.92 60.21 57.1001 58.21 262165 58.21 down down correct
ROCK.US Gibraltar Industries Inc 20240531 0 73.6 75.55 73.19 75.46 200251 75.46 up up correct
ROIC.US Retail Opportunity Investments Corp 20240531 0 12.25 12.54 12.23 12.52 809099 12.52 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240531 0 10.5 10.55 10.195 10.36 8499609 10.36 down down correct
ROKU.US Roku Inc 20240531 0 57.44 58.47 56.275 57.4 2960960 57.4 down down correct
ROOT.US Root Inc 20240531 0 53.25 53.91 48.79 50.84 498665 50.84 down down correct
ROST.US Ross Stores Inc 20240531 0 139.96 140.38 137.94 139.76 3204663 139.76 down down correct
RPAY.US Repay Holdings Corporation 20240531 0 9.77 9.84 9.59 9.74 382550 9.74 down down correct
RPD.US Rapid7 Inc 20240531 0 36.21 36.65 35.76 36.14 903166 36.14 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240531 0 1.72 1.723 1.61 1.66 108667 1.66 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240531 0 0.796 0.869 0.7819 0.8 12779 0.8 up up correct
RPRX.US Royalty Pharma plc 20240531 0 26.5 27.49 26.45 27.41 7227040 27.41 up up correct
RPTX.US Repare Therapeutics Inc 20240531 0 3.34 3.59 3.34 3.48 169518 3.48 up up correct
RRBI.US Red River Bancshares Inc 20240531 0 46.21 46.425 45.86 45.86 4100 45.7693 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20240531 0 7.87 8.4 7.84 8.1 1018781 8.1 up up correct
RRR.US Red Rock Resorts Inc 20240531 0 50.08 51.56 49.57 51.25 508295 51.25 up up correct
RSLS.US ReShape Lifesciences Inc 20240531 0 0.223 0.26 0.2121 0.2549 4594550 0.2549 up up correct
RSSS.US Research Solutions Inc 20240531 0 2.63 2.695 2.6 2.61 70806 2.61 down down correct
RSVR.US Reservoir Media Inc 20240531 0 8.18 8.2699 7.995 8.04 71709 8.04 down down correct
RSVRW.US Reservoir Media Management Inc 20240531 0 1.25 1.35 1.2 1.35 4200 1.35 up up correct
RUN.US Sunrun Inc 20240531 0 14.64 15.15 13.76 14.46 14162330 14.46 down down correct
RUSHA.US Rush Enterprises Inc 20240531 0 45.01 45.25 44.45 45.13 348751 45.13 up up correct
RUSHB.US Rush Enterprises Inc 20240531 0 42.39 42.815 42.225 42.27 33819 42.27 down down correct
RVMD.US Revolution Medicines Inc 20240531 0 38.51 39.25 37.895 38.33 1266940 38.33 down down correct
RVNC.US Revance Therapeutics Inc 20240531 0 2.89 3 2.81 2.84 1939398 2.84 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240531 0 1.36 1.39 1.36 1.37 91689 1.37 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240531 0 0.298 0.298 0.298 0.298 106 0.298
RVSB.US Riverview Bancorp Inc 20240531 0 3.85 4.9 3.85 4.27 76419 4.27 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240531 0 11.88 11.98 11.841 11.98 280100 11.98 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240531 0 8.93 9.2 8.22 8.28 6518092 8.28 down down correct
RXST.US RxSight Inc. Common Stock 20240531 0 59.54 60.2524 57.51 58.47 392195 58.47 down down correct
RXT.US Rackspace Technology Inc 20240531 0 1.88 1.98 1.8799 1.96 1146437 1.96 up up correct
RYAAY.US Ryanair Holdings plc 20240531 0 120.72 121.965 120.51 121.64 532272 121.64 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240531 0 36.85 37.55 35.56 35.68 632016 35.68 down down correct
RZB.US Reinsurance Group of America Incorporated 20240531 0 25 25.11 24.902 24.91 25100 24.91 down down correct
RZLT.US Rezolute Inc 20240531 0 4.14 4.17 3.95 4.03 265759 4.03 down down correct
SABR.US Sabre Corporation 20240531 0 3.1 3.185 3.025 3.13 6548157 3.13 up up correct
SABS.US SAB Biotherapeutics Inc 20240531 0 2.635 2.64 2.4701 2.64 4222 2.64 up up correct
SABSW.US SAB Biotherapeutics Inc 20240531 0 0.025 0.0253 0.025 0.0251 3342 0.0251 up up correct
SAFT.US Safety Insurance Group Inc 20240531 0 77.06 77.6275 76.57 77.35 55143 76.45 up up correct
SAGE.US Sage Therapeutics Inc 20240531 0 11.36 11.68 10.99 11.11 999518 11.11 down down correct
SAIA.US Saia Inc 20240531 0 404.76 411.27 396 409.48 424433 409.48 up up correct
SALM.US Salem Media Group Inc 20240531 0 0.2961 0.3098 0.29 0.301 28325 0.301 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240531 0 15.45 15.45 15.19 15.28 14071 15.28 down down correct
SANA.US Sana Biotechnology Inc 20240531 0 7.66 7.89 7.49 7.5 2569190 7.5 down down correct
SANM.US Sanmina Corporation 20240531 0 69 69.8 67.45 68.54 371271 68.54 down down correct
SANW.US S&W Seed Company 20240531 0 0.316 0.3357 0.302 0.316 97764 0.316
SASR.US Sandy Spring Bancorp Inc 20240531 0 23.1 23.44 22.9552 23.44 350200 23.44 up up correct
SATS.US EchoStar Corporation 20240531 0 18.69 19.48 18.66 19.2 1882508 19.2 up up correct
SAVA.US Cassava Sciences Inc 20240531 0 22.74 22.8999 21.55 22.03 598918 22.03 down down correct
SBAC.US SBA Communications Corporation 20240531 0 194.87 197.95 193.95 196.68 1592560 196.68 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240531 0 23.36 23.79 23.03 23.67 550794 23.67 up up correct
SBET.US Sharplink Gaming Ltd 20240531 0 0.93 0.93 0.87 0.88 3800 0.88 down down correct
SBFG.US SB Financial Group Inc 20240531 0 13.89 14.79 13.58 13.72 10476 13.72 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240531 0 12.85 14.34 12.75 14.2 852592 13.95 up up correct
SBLK.US Star Bulk Carriers Corp 20240531 0 27.29 27.39 26.9 27.08 1556548 26.3219 down down correct
SBNY.US Signature Bank 20240531 0 3.17 3.75 2.07 2.45 2609301 2.45 down down correct
SBRA.US Sabra Health Care REIT Inc 20240531 0 14.41 14.61 14.36 14.58 1701798 14.58 up up correct
SBSI.US Southside Bancshares Inc 20240531 0 26.93 27.2 26.71 26.81 111516 26.81 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240531 0 4.96 5.03 4.96 4.98 10405 4.98 up up correct
SBUX.US Starbucks Corporation 20240531 0 79.08 80.33 78.61 80.22 12669700 80.22 up up correct
SCHL.US Scholastic Corporation 20240531 0 35.96 36.32 35.6 36.28 151924 36.28 up up correct
SCKT.US Socket Mobile Inc 20240531 0 1.24 1.25 1.2 1.24 12890 1.24
SCOR.US comScore Inc 20240531 0 13.94 14 13.54 13.73 7386 13.73 down down correct
SCPH.US scPharmaceuticals Inc 20240531 0 4.04 4.14 3.87 3.91 119521 3.91 down down correct
SCPS.US Scopus BioPharma Inc 20240531 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
SCSC.US ScanSource Inc 20240531 0 47.67 47.75 46.87 47.43 254269 47.43 down down correct
SCVL.US Shoe Carnival Inc 20240531 0 38.39 38.67 37.63 37.75 249039 37.75 down down correct
SCWX.US SecureWorks Corp 20240531 0 5.98 5.98 5.65 5.83 58960 5.83 down down correct
SCYX.US SCYNEXIS Inc 20240531 0 2.37 2.4994 2.34 2.415 233386 2.415 up up correct
SDGR.US Schrödinger Inc 20240531 0 21.91 22.28 21.48 21.52 589252 21.52 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240531 0 3.13 3.175 2.8 2.8 349636 2.8 down down correct
SEAC.US SeaChange International Inc 20240531 0 5.2 5.2 5.2 5.2 700 5.2
SEAT.US Vivid Seats Inc. Class A Common Stock 20240531 0 4.85 5.06 4.7999 5.05 1029066 5.05 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240531 0 0.782 0.782 0.782 0.782 0 0.782
SEDG.US SolarEdge Technologies Inc 20240531 0 50.09 51.5 48.07 48.99 1902167 48.99 down down correct
SEED.US Origin Agritech Limited 20240531 0 4.96 5.3999 4.96 5.28 23341 5.28 up up correct
SEEL.US Seelos Therapeutics Inc 20240531 0 1.25 1.25 1.17 1.2 47663 1.2 down down correct
SEER.US Seer Inc 20240531 0 1.78 1.85 1.75 1.8 700620 1.8 up up correct
SEIC.US SEI Investments Company 20240531 0 67.24 67.78 66.93 67.71 986880 67.2327 up up correct
SELF.US Global Self Storage Inc 20240531 0 5 5.14 4.96 4.97 26947 4.97 down down correct
SENEA.US Seneca Foods Corporation 20240531 0 59.575 60 59.05 59.12 105840 59.12 down down correct
SENEB.US Seneca Foods Corporation 20240531 0 0 0 0 0 0 0
SERA.US Sera Prognostics Inc. Class A Common Stock 20240531 0 9.9 9.9 8.96 9 110590 9 down down correct
SFBC.US Sound Financial Bancorp Inc 20240531 0 0 0 0 0 0 0
SFBS.US ServisFirst Bancshares Inc 20240531 0 62.1 62.64 60.975 61.8 137043 61.8 down down correct
SFIX.US Stitch Fix Inc 20240531 0 2.31 2.55 2.31 2.47 3520768 2.47 up up correct
SFM.US Sprouts Farmers Market Inc 20240531 0 79.22 79.54 77.97 78.98 1182098 78.98 down down correct
SFNC.US Simmons First National Corporation 20240531 0 17.29 17.6 17.255 17.38 464068 17.38 up up correct
SFST.US Southern First Bancshares Inc 20240531 0 27.34 27.65 27.28 27.47 7030 27.47 up down incorrect
SGA.US Saga Communications Inc 20240531 0 17.73 17.85 17.585 17.76 14434 17.51 up down incorrect
SGBX.US SG Blocks Inc 20240531 0 3.98 4.0986 3.83 3.83 24381 3.83 down up incorrect
SGC.US Superior Group of Companies Inc 20240531 0 20.07 20.79 20.07 20.49 154198 20.49 up down incorrect
SGH.US SMART Global Holdings Inc 20240531 0 20.5 20.625 19.91 20.58 595187 20.58 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20240531 0 6.57 6.79 6.1802 6.56 115461 6.56 down up incorrect
SGMA.US SigmaTron International Inc 20240531 0 4.67 4.89 4.67 4.87 26699 4.87 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20240531 0 15.34 15.86 14.91 15.29 987415 15.29 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20240531 0 0.54 0.58 0.5326 0.5644 1329311 0.5644 up up correct
SGRP.US SPAR Group Inc 20240531 0 2.41 2.54 2.41 2.49 200424 2.49 up up correct
SGRY.US Surgery Partners Inc 20240531 0 27.39 27.84 27.2 27.6 678309 27.6 up up correct
SHBI.US Shore Bancshares Inc 20240531 0 11.33 11.4 11.26 11.31 55574 11.31 down down correct
SHC.US Sotera Health Company 20240531 0 11.14 11.21 10.955 11.18 1962729 11.18 up up correct
SHCR.US Sharecare Inc 20240531 0 0.8564 0.8564 0.795 0.8143 8056345 0.8143 down down correct
SHCRW.US Sharecare Inc 20240531 0 0.018 0.018 0.018 0.018 300 0.018
SHEN.US Shenandoah Telecommunications Company 20240531 0 18.32 18.91 18.32 18.81 287147 18.81 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240531 0 12.34 12.58 12.1 12.2 309309 12.2 down down correct
SHLS.US Shoals Technologies Group Inc 20240531 0 8.25 8.52 7.66 7.87 6130136 7.87 down down correct
SHO.US PI 20240531 0 19.6 19.8 19.57 19.6 6567 19.6
SHOO.US Steven Madden Ltd 20240531 0 44.2 44.61 43.7 44.45 644258 44.2404 up up correct
SHYF.US The Shyft Group Inc 20240531 0 12.73 12.73 12.4002 12.67 909025 12.67 down down correct
SIBN.US SI 20240531 0 13.49 14.1 13.44 14.05 425108 14.05 up up correct
SIEB.US Siebert Financial Corp 20240531 0 2.1 2.22 2.1 2.22 5542 2.22 up up correct
SIFY.US Sify Technologies Limited 20240531 0 1.04 1.24 1 1.1 3691399 1.1 up up correct
SIGA.US SIGA Technologies Inc 20240531 0 7.293 7.56 7.262 7.48 703979 7.48 up up correct
SIGI.US Selective Insurance Group Inc 20240531 0 96.37 97.73 95.901 97.61 310048 97.61 up up correct
SIGIP.US Selective Insurance Group Inc 20240531 0 18.4 18.64 18.257 18.28 133800 17.992 down down correct
SILC.US Silicom Ltd 20240531 0 15.89 15.92 15.63 15.9 10987 15.9 up up correct
SILK.US Silk Road Medical Inc 20240531 0 20.82 22.035 20.57 21.74 1959115 21.74 up up correct
SIMO.US Silicon Motion Technology Corporation 20240531 0 78 78.5 76.8 78.09 320071 78.09 up up correct
SINT.US Sintx Technologies Inc 20240531 0 7.7 7.88 7.1 7.25 119990 7.25 down down correct
SIRI.US Sirius XM Holdings Inc 20240531 0 2.74 2.93 2.72 2.82 101093300 2.82 up up correct
SISI.US Shineco Inc 20240531 0 1.78 2.52 1.68 2 559500 2 up up correct
SITM.US SiTime Corporation 20240531 0 127.17 128.49 119.72 121.82 164026 121.82 down down correct
SJ.US Scienjoy Holding Corporation 20240531 0 1.07 1.07 0.9956 1.05 24967 1.05 down down correct
SKIN.US The Beauty Health Company 20240531 0 2.2 2.26 2.15 2.21 1408339 2.21 up up correct
SKYT.US SkyWater Technology Inc 20240531 0 7.65 7.84 7.52 7.56 383173 7.56 down down correct
SKYW.US SkyWest Inc 20240531 0 72.5 74.8 72.21 74.67 409353 74.67 up up correct
SLAB.US Silicon Laboratories Inc 20240531 0 124.26 126.29 121.765 126.17 335300 126.17 up up correct
SLAMU.US Slam Corp 20240531 0 11.25 11.25 11.25 11.25 200 11.25
SLAMW.US Slam Corp 20240531 0 0.18 0.1898 0.1626 0.163 180059 0.163 down down correct
SLDB.US Solid Biosciences Inc 20240531 0 7.83 8.39 7.785 8.26 152986 8.26 up up correct
SLGL.US Sol 20240531 0 0.758 0.82 0.7103 0.8 46575 0.8 up up correct
SLGN.US Silgan Holdings Inc 20240531 0 46.56 47.26 46.375 47.25 498583 47.06 up up correct
SLM.US SLM Corporation 20240531 0 21.03 21.5 20.89 21.46 3101431 21.3473 up up correct
SLMBP.US SLM Corporation 20240531 0 76.5 76.95 76.4999 76.95 4830 75.056 up up correct
SLN.US Silence Therapeutics plc 20240531 0 21.81 22.34 20.75 20.99 62455 20.99 down down correct
SLNG.US Stabilis Solutions Inc 20240531 0 4.1 4.1 3.97 3.97 1761 3.97 down down correct
SLNH.US Soluna Holdings Inc 20240531 0 2.42 2.54 2.406 2.41 34338 2.41 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240531 0 3.03 3.03 2.6 2.99 4500 2.99 down down correct
SLNO.US Soleno Therapeutics Inc 20240531 0 43.05 43.59 41.89 42.08 415156 42.08 down down correct
SLP.US Simulations Plus Inc 20240531 0 48.77 49.2 47.62 48.24 90042 48.24 down down correct
SLRC.US SLR Investment Corp 20240531 0 16.39 16.45 16.37 16.44 102401 16.44 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20240531 0 0.4713 0.48 0.461 0.4632 20620 0.4632 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240531 0 1.39 1.4899 1.39 1.41 571466 1.41 up up correct
SMBC.US Southern Missouri Bancorp Inc 20240531 0 42.2 42.7 41.82 42.11 22189 42.11 down down correct
SMBK.US SmartFinancial Inc 20240531 0 23.11 23.14 22.71 23.14 279533 23.14 up up correct
SMCI.US Super Micro Computer Inc 20240531 0 816 819.65 760.01 784.51 7407978 784.51 down down correct
SMID.US Smith 20240531 0 37.36 37.7 36.4 37 19667 37 down down correct
SMIT.US Schmitt Industries Inc 20240531 0 0.0062 0.0062 0.0062 0.0062 0 0.0062
SMLR.US Semler Scientific Inc. Common Stock 20240531 0 30.06 31.675 28.74 29.33 329868 29.33 down down correct
SMMT.US Summit Therapeutics Inc 20240531 0 9.07 9.5 7.515 8.685 34333160 8.685 down up incorrect
SMPL.US The Simply Good Foods Company 20240531 0 37.58 38.57 37.58 38.49 607666 38.49 up down incorrect
SMSI.US Smith Micro Software Inc 20240531 0 2.2 2.24 2.14 2.15 39065 2.15 down up incorrect
SMTC.US Semtech Corporation 20240531 0 39.2 40 38.18 38.89 2092334 38.89 down up incorrect
SMTI.US Sanara MedTech Inc 20240531 0 29.89 30.63 29.5 29.7 9259 29.7 down up incorrect
SNAX.US Stryve Foods Inc 20240531 0 1.91 1.99 1.75 1.78 14923 1.78 down up incorrect
SNBR.US Sleep Number Corporation 20240531 0 14.99 15.39 14.6 15.12 210788 15.12 up down incorrect
SNCR.US Synchronoss Technologies Inc 20240531 0 9.38 9.59 8.95 9.075 22916 9.075 down up incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240531 0 21 21.36 21 21 112900 21
SNCY.US Sun Country Airlines Holdings Inc 20240531 0 10.31 10.68 10.24 10.59 609915 10.59 up down incorrect
SND.US Smart Sand Inc 20240531 0 2.22 2.2899 2.22 2.25 50168 2.25 up down incorrect
SNDL.US Sundial Growers Inc 20240531 0 2.22 2.27 2.2 2.22 1674058 2.22
SNDX.US Syndax Pharmaceuticals Inc 20240531 0 19.45 19.785 19.155 19.27 844553 19.27 down down correct
SNES.US SenesTech Inc 20240531 0 0.7622 0.77 0.715 0.7494 33658 0.7494 down down correct
SNEX.US StoneX Group Inc 20240531 0 75.16 75.34 74.45 75.07 115938 75.07 down down correct
SNFCA.US Security National Financial Corporation 20240531 0 7.83 8.17 7.83 8.04 63521 8.04 up up correct
SNGX.US Soligenix Inc 20240531 0 0.35 0.3522 0.315 0.315 33362 5.04 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240531 0 0.1983 0.2088 0.186 0.2047 1647103 0.2047 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20240531 0 10.72 10.75 10.72 10.72 180335 10.72
SNPS.US Synopsys Inc 20240531 0 562.08 564 545.01 560.8 1903370 560.8 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240531 0 4.55 4.6 4.45 4.55 10784 4.55
SNSE.US Sensei Biotherapeutics Inc 20240531 0 0.7323 0.8199 0.72 0.7396 212564 0.7396 up up correct
SNT.US Senstar Technologies Ltd. 20240531 0 1.43 1.48 1.4201 1.46 22807 1.46 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240531 0 2.46 2.55 2.13 2.21 131565 2.21 down down correct
SNY.US Sanofi 20240531 0 48.14 49.07 48.11 49.03 2096334 49.03 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240531 0 6.95 6.9895 6.76 6.9 28216949 6.9 down down correct
SOHO.US Sotherly Hotels Inc 20240531 0 1.37 1.37 1.34 1.36 30079 1.36 down up incorrect
SOHOB.US Sotherly Hotels Inc 20240531 0 18.86 18.86 18.86 18.86 300 18.86
SOHON.US Sotherly Hotels Inc 20240531 0 19.7 19.71 19.54 19.71 1600 19.71 up down incorrect
SOHOO.US Sotherly Hotels Inc 20240531 0 19.35 19.35 19.35 19.35 0 19.35
SOHU.US Sohu.com Limited 20240531 0 12.15 12.4 12.15 12.4 27663 12.4 up down incorrect
SONM.US Sonim Technologies Inc 20240531 0 0.58 0.6527 0.58 0.6199 188480 0.6199 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20240531 0 1.66 1.66 1.5 1.57 25948 1.57 down up incorrect
SONO.US Sonos Inc 20240531 0 15.85 15.92 15.565 15.8 1440036 15.8 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20240531 0 1.93 1.93 1.7536 1.88 22818 1.88 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240531 0 5.1 5.2399 4.84 4.99 108259 4.99 down up incorrect
SOTK.US Sono 20240531 0 4.45 4.6899 4.45 4.48 3490 4.48 up down incorrect
SPCB.US SuperCom Ltd 20240531 0 0.23 0.23 0.21 0.21 2121700 0.21 down up incorrect
SPFI.US South Plains Financial Inc 20240531 0 26.76 27.29 26.73 27.15 68378 27.15 up down incorrect
SPI.US SPI Energy Co. Ltd 20240531 0 0.5786 0.6075 0.563 0.57 30192 0.57 down down correct
SPNS.US Sapiens International Corporation N.V 20240531 0 33.6 33.83 33.06 33.52 65281 33.52 down down correct
SPOK.US Spok Holdings Inc 20240531 0 15.06 15.35 15 15.21 161932 15.21 up up correct
SPRB.US Spruce Biosciences Inc 20240531 0 0.7299 0.7466 0.72 0.7411 350406 0.7411 up up correct
SPRO.US Spero Therapeutics Inc 20240531 0 1.43 1.45 1.41 1.42 38769 1.42 down down correct
SPSC.US SPS Commerce Inc 20240531 0 189.11 189.7 184.92 188.09 169591 188.09 down down correct
SPT.US Sprout Social Inc 20240531 0 32.64 32.73 31.88 32.65 1160784 32.65 up up correct
SPTN.US SpartanNash Company 20240531 0 19.66 20.22 19.44 19.65 1056552 19.65 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240531 0 3.59 3.835 3.53 3.81 563781 3.81 up up correct
SPWR.US SunPower Corporation 20240531 0 3.51 3.63 3.16 3.34 8961416 3.34 down down correct
SQFT.US Presidio Property Trust Inc 20240531 0 0.75 0.82 0.75 0.794 30999 0.794 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240531 0 16.31 17.4 16.31 17.4 2600 17.4 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240531 0 10.1 10.24 9.98 10.19 431503 10.19 up up correct
SRAX.US SRAX Inc 20240531 0 0.45 0.45 0.45 0.45 304 0.45
SRCE.US 1st Source Corporation 20240531 0 50.66 51.42 50.325 51.42 53626 51.42 up up correct
SRCL.US Stericycle Inc 20240531 0 49.32 51.57 49.19 51.54 859028 51.54 up up correct
SRDX.US Surmodics Inc 20240531 0 42.08 42.16 42 42.06 706693 42.06 down down correct
SRPT.US Sarepta Therapeutics Inc 20240531 0 125.48 130.81 125.4 129.86 16976039 129.86 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240531 0 53.59 53.59 53.59 53.59 0 53.59
SRRK.US Scholar Rock Holding Corporation 20240531 0 9.47 10.13 9.32 9.39 1243946 9.39 down down correct
SRTS.US Sensus Healthcare Inc 20240531 0 5.69 5.698 5.4 5.42 149350 5.42 down down correct
SRZN.US Surrozen Inc. Common Stock 20240531 0 10.5 11.25 10.5 11.21 10028 11.21 up up correct
SRZNW.US Surrozen Inc. Warrant 20240531 0 0.0163 0.0163 0.0121 0.0121 10386 0.0121 down down correct
SSB.US South State Corporation 20240531 0 77.02 77.54 76.79 77.31 537476 77.31 up up correct
SSBI.US Summit State Bank 20240531 0 9.38 9.39 9.27 9.27 3224 9.27 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240531 0 26.4 26.94 25.95 26.53 10036 26.53 up up correct
SSKN.US STRATA Skin Sciences Inc 20240531 0 0.3656 0.4 0.3656 0.3714 1236 3.714 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240531 0 61.18 62.09 60.87 62.05 1546640 61.81 up up correct
SSP.US The E.W. Scripps Company 20240531 0 2.74 2.8 2.67 2.72 2346192 2.72 down down correct
SSRM.US SSR Mining Inc 20240531 0 5.3 5.39 5.205 5.34 4451484 5.34 up up correct
SSSS.US SuRo Capital Corp 20240531 0 4.11 4.18 4 4.16 40988 4.16 up up correct
SSTI.US ShotSpotter Inc 20240531 0 16.03 16.62 15.94 16.07 50848 16.07 up up correct
SSYS.US Stratasys Ltd 20240531 0 9.05 9.05 8.58 8.66 758539 8.66 down down correct
STAA.US STAAR Surgical Company 20240531 0 40.9 41.63 40.7825 41.53 302338 41.53 up up correct
STAB.US Statera Biopharma Inc 20240531 0 0.0006 0.0006 0.0006 0.0006 307 0.0006
STAF.US Staffing 360 Solutions Inc 20240531 0 0.348 0.348 0.32 0.3201 29381 0.3201 down down correct
STBA.US S&T Bancorp Inc 20240531 0 31.94 32.15 31.591 31.91 164246 31.91 down down correct
STCN.US Steel Connect Inc 20240531 0 11.05 11.55 11.05 11.15 2499 11.15 up up correct
STEP.US StepStone Group Inc 20240531 0 44.28 44.5 42.02 42.94 540855 42.94 down down correct
STER.US Sterling Check Corp. Common Stock 20240531 0 15.3 15.38 15.2 15.38 211562 15.38 up up correct
STGW.US MDC Partners Inc 20240531 0 7 7.07 6.865 6.93 598701 6.93 down down correct
STIM.US Neuronetics Inc 20240531 0 1.91 2.19 1.9001 1.92 130596 1.92 up up correct
STKL.US SunOpta Inc 20240531 0 5.65 6.05 5.57 6.01 1000944 6.01 up up correct
STKS.US The ONE Group Hospitality Inc 20240531 0 5.3 5.39 5.09 5.2 88002 5.2 down down correct
STLD.US Steel Dynamics Inc 20240531 0 133.75 133.925 131.1785 133.87 2501321 133.87 up up correct
STNE.US StoneCo Ltd 20240531 0 13.95 14 13.635 13.84 3662700 13.84 down down correct
STOK.US Stoke Therapeutics Inc 20240531 0 13.9 14.92 13.9 14.62 1838113 14.62 up up correct
STRA.US Strategic Education Inc 20240531 0 114.17 114.28 111.7 113.42 184300 113.42 down down correct
STRL.US Sterling Construction Company Inc 20240531 0 125.15 128.53 120.49 122.87 335525 122.87 down down correct
STRM.US Streamline Health Solutions Inc 20240531 0 0.4199 0.4199 0.389 0.39 49662 0.39 down down correct
STRO.US Sutro Biopharma Inc 20240531 0 4.35 4.4699 4.14 4.225 444305 4.225 down down correct
STRR.US Star Equity Holdings Inc 20240531 0 0.87 0.8999 0.86 0.86 52171 0.86 down down correct
STRRP.US Star Equity Holdings Inc 20240531 0 9.41 9.41 9.41 9.41 20 9.41
STRS.US Stratus Properties Inc 20240531 0 23.105 23.85 23.105 23.85 6428 23.85 up up correct
STRT.US Strattec Security Corporation 20240531 0 27.105 28.11 27.08 27.8 8841 27.8 up up correct
STTK.US Shattuck Labs Inc 20240531 0 7.44 7.57 7.29 7.38 180171 7.38 down down correct
STX.US Seagate Technology Holdings plc 20240531 0 93.85 94.77 90.44 93.24 3589733 93.24 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240531 0 26.82 27.255 26.42 27.12 527138 27.12 up up correct
SURG.US SurgePays Inc. Common Stock 20240531 0 3.66 3.7 3.59 3.66 111062 3.66
SURGW.US SurgePays Inc. Warrant 20240531 0 0.45 0.5 0.3502 0.36 3686 0.36 down down correct
SVC.US Service Properties Trust 20240531 0 5.38 5.4729 5.35 5.38 1444982 5.38
SVRA.US Savara Inc 20240531 0 4.12 4.26 4.02 4.09 2285637 4.09 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240531 0 0.15 0.15 0.15 0.15 4100 0.15
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240531 0 1.16 1.16 1.14 1.14 4507 1.14 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20240531 0 0.0324 0.0348 0.0324 0.0347 0 0.0347 up up correct
SWBI.US Smith & Wesson Brands Inc 20240531 0 16.59 16.77 16.5693 16.77 345942 16.77 up up correct
SWIM.US Latham Group Inc 20240531 0 3.77 3.89 3.72 3.86 161193 3.86 up up correct
SWKH.US SWK Holdings Corporation 20240531 0 17.37 17.66 17.16 17.23 5522 17.23 down down correct
SWKS.US Skyworks Solutions Inc 20240531 0 91 92.75 89.53 92.66 2445549 92.66 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240531 0 12.2 12.82 11.51 11.51 4241 11.51 down down correct
SWSSU.US Springwater Special Situations Corp Unit 20240531 0 11.89 11.89 11.89 11.89 0 11.89
SWTX.US SpringWorks Therapeutics Inc 20240531 0 42.9 43.75 41.13 41.46 897157 41.46 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240531 0 1.07 1.16 0.97 1.0504 498927 1.0504 down down correct
SY.US So 20240531 0 1.039 1.13 1.02 1.06 110988 1.06 up up correct
SYBT.US Stock Yards Bancorp Inc 20240531 0 46.66 47.64 46.32 46.85 54698 46.85 up up correct
SYBX.US Synlogic Inc 20240531 0 1.6 1.614 1.55 1.56 22823 1.56 down down correct
SYNA.US Synaptics Incorporated 20240531 0 94.49 96 92.3011 93.71 384128 93.71 down down correct
SYPR.US Sypris Solutions Inc 20240531 0 1.505 1.53 1.48 1.52 5572 1.52 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240531 0 5.01 5.13 4.82 5.1 143400 5.1 up up correct
SYTA.US Siyata Mobile Inc 20240531 0 1.56 1.67 1.52 1.58 538091 1.58 up up correct
SYTAW.US Siyata Mobile Inc 20240531 0 0.04 0.0455 0.04 0.04 4212 0.04
TACT.US TransAct Technologies Incorporated 20240531 0 3.54 3.65 3.49 3.55 25929 3.55 up up correct
TAIT.US Taitron Components Incorporated 20240531 0 2.92 2.9239 2.89 2.89 9996 2.89 down down correct
TAKMX.US TAKMX 20240531 0 8.59 8.59 8.59 8.59 0 8.59
TALK.US Talkspace Inc 20240531 0 2.69 2.71 2.55 2.62 1857315 2.62 down down correct
TALKW.US Talkspace Inc 20240531 0 0.13 0.15 0.12 0.14 26817 0.14 up up correct
TANH.US Tantech Holdings Ltd 20240531 0 0.7389 0.86 0.7279 0.79 822083 0.79 up up correct
TAOP.US Taoping Inc 20240531 0 0.775 0.775 0.7123 0.7201 112248 0.7201 down down correct
TARA.US Protara Therapeutics Inc 20240531 0 2.9 2.93 2.75 2.81 110686 2.81 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240531 0 35.06 35.69 31.59 32.96 1041733 32.96 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240531 0 14.23 14.47 14.06 14.31 159788 14.31 up up correct
TATT.US TAT Technologies Ltd 20240531 0 15.02 15.105 14.8 15.105 15095 15.105 up up correct
TAYD.US Taylor Devices Inc 20240531 0 46.82 51.04 46.82 50.92 35635 50.92 up up correct
TBBK.US The Bancorp Inc 20240531 0 32.45 33.78 32.22 33.59 512488 33.59 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240531 0 4.03 4.11 3.94 4.01 2282226 4.01 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20240531 0 0.2969 0.3 0.2969 0.3 4550 0.3 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240531 0 15.9 16.04 15.83 15.96 34000 15.96 up up correct
TBLT.US ToughBuilt Industries Inc 20240531 0 3.12 3.12 3 3.05 18913 3.05 down down correct
TBNK.US Territorial Bancorp Inc 20240531 0 8 8.1799 7.99 8.03 9077 8.03 up up correct
TBPH.US Theravance Biopharma Inc 20240531 0 8.53 8.78 8.53 8.62 347486 8.62 up up correct
TC.US TuanChe ADR 20240531 0 2.2472 2.25 2.19 2.25 5264 2.25 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20240531 0 13.835 13.835 13.61 13.61 844 13.61 down down correct
TCBI.US Texas Capital Bancshares Inc 20240531 0 59.96 60.47 59.15 60.28 373246 60.28 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240531 0 19.19 19.67 19.08 19.67 34800 19.311 up up correct
TCBK.US TriCo Bancshares 20240531 0 37.47 38.08 37.47 38.08 197780 37.7416 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240531 0 14.1 14.65 14.1 14.35 22419 14.35 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20240531 0 20.735 21.09 20.47 21.09 13225 21.09 up up correct
TCCO.US Technical Communications Corporation 20240531 0 0.22 0.22 0.22 0.22 100 0.22
TCMD.US Tactile Systems Technology Inc 20240531 0 12.96 13.19 12.71 12.73 286694 12.73 down down correct
TCOM.US Trip.com Group Limited 20240531 0 50.61 51.64 50.55 51.51 3560105 51.51 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240531 0 1.32 1.33 1.26 1.28 46453 1.28 down down correct
TCPC.US BlackRock TCP Capital Corp 20240531 0 10.99 11.16 10.985 11.08 645286 11.08 up up correct
TCRX.US Tscan Therapeutics Inc 20240531 0 8.32 8.7 7.96 8.55 215852 8.55 up up correct
TCX.US Tucows Inc 20240531 0 22.83 23.07 22.26 22.7 126664 22.7 down down correct
TDS.US PV 20240531 0 17.84 18.34 17.79 18.26 119756 18.26 up up correct
TDUP.US ThredUp Inc 20240531 0 2.03 2.06 2 2.01 384307 2.01 down down correct
TDW.US WT 20240531 0 15.095 15.7403 14.5 14.5 3194 14.5 down down correct
TEAM.US Atlassian Corporation Plc 20240531 0 160.24 161.47 154.02 156.86 4389700 156.86 down down correct
TECH.US Bio 20240531 0 77.47 78.815 76.17 77.19 1307031 77.19 down down correct
TECTP.US Tectonic Financial Inc 20240531 0 10.23 10.23 10.23 10.23 200 10.23
TELA.US TELA Bio Inc 20240531 0 5.7 5.7199 5.4 5.53 137756 5.53 down up incorrect
TELL.US Tellurian Inc 20240531 0 0.5039 0.5298 0.481 0.5141 25713680 0.5141 up down incorrect
TENB.US Tenable Holdings Inc 20240531 0 42.16 42.25 41.38 42.19 779451 42.19 up down incorrect
TENX.US Tenax Therapeutics Inc 20240531 0 3.59 3.59 3.45 3.46 23491 3.46 down up incorrect
TER.US Teradyne Inc 20240531 0 141.33 142.66 135.955 140.94 3212785 140.94 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20240531 0 7.1 7.1 5.715 6.01 2099119 6.01 down up incorrect
TFC.US PR 20240531 0 20.04 20.43 19.94 20.41 108838 20.41 up down incorrect
TFFP.US TFF Pharmaceuticals Inc 20240531 0 2.07 2.11 2.05 2.06 7100 2.06 down up incorrect
TFSL.US TFS Financial Corporation 20240531 0 13.21 13.32 13.085 13.18 218572 13.18 down up incorrect
TGLS.US Tecnoglass Inc 20240531 0 52.44 52.78 50.795 52.61 411160 52.61 up up correct
TGTX.US TG Therapeutics Inc 20240531 0 16.99 17.15 16.23 16.3 1946007 16.3 down down correct
TH.US Target Hospitality Corp 20240531 0 11.38 11.44 11.31 11.36 293489 11.36 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240531 0 10.595 10.63 10.595 10.63 5431 10.63 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240531 0 10.75 10.75 10.75 10.75 0 10.75
THFF.US First Financial Corporation 20240531 0 37.13 37.2534 36.94 37.04 43251 37.04 down down correct
THMO.US ThermoGenesis Holdings Inc 20240531 0 0.57 0.6 0.54 0.5555 18537 0.5555 down down correct
THRM.US Gentherm Incorporated 20240531 0 53.28 54.34 52.91 53.94 261216 53.94 up up correct
THRY.US Thryv Holdings Inc 20240531 0 20.92 21.3 20.78 21.07 210097 21.07 up up correct
THTX.US Theratechnologies Inc 20240531 0 1.253 1.27 1.25 1.25 10763 1.25 down down correct
TIGO.US Millicom International Cellular S.A 20240531 0 24.72 24.98 23.63 24.9 145092 24.9 up up correct
TIGR.US UP Fintech Holding Limited 20240531 0 4.12 4.29 4.11 4.25 2242849 4.25 up up correct
TIL.US Instil Bio Inc 20240531 0 11.02 11.02 10.5806 10.69 5005 10.69 down down correct
TILE.US Interface Inc 20240531 0 16.25 16.27 15.98 16.11 494857 16.11 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240531 0 27.24 27.24 27.24 27.24 0 27.24
TIPPX.US Total Income + Real Estate Fund CL C 20240531 0 25.72 25.72 25.72 25.72 0 25.72
TIPRX.US Totl In Rl Est A 20240531 0 27.72 27.72 27.72 27.72 0 27.72
TIPT.US Tiptree Inc 20240531 0 17.34 17.65 17.265 17.48 140103 17.48 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240531 0 28.5 28.5 28.5 28.5 0 28.5
TIRX.US Tian Ruixiang Holdings Ltd 20240531 0 2.87 2.89 2.59 2.6 219428 2.6 down down correct
TITN.US Titan Machinery Inc 20240531 0 18.52 18.89 18.395 18.82 224766 18.82 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240531 0 0.4175 0.4234 0.4 0.4118 101784 0.4118 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240531 0 1.76 1.76 1.76 1.76 3111 1.76
TLF.US Tandy Leather Factory Inc 20240531 0 4.95 4.95 4.74 4.74 1637 4.74 down down correct
TLIS.US Talis Biomedical Corporation 20240531 0 9.18 9.21 9.18 9.2 1354 9.2 up up correct
TLRY.US Tilray Inc 20240531 0 1.83 1.84 1.78 1.8 14063250 1.8 down down correct
TLS.US Telos Corporation 20240531 0 4.63 4.75 4.35 4.53 789014 4.53 down down correct
TLSA.US Tiziana Life Sciences PLC 20240531 0 0.94 1.04 0.94 0.9999 516793 0.9999 up up correct
TMC.US TMC the metals company Inc 20240531 0 1.48 1.55 1.44 1.47 1533912 1.47 down down correct
TMCI.US Treace Medical Concepts Inc 20240531 0 5.85 6.18 5.7 5.88 1844318 5.88 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240531 0 0.2 0.2 0.17 0.185 275000 0.185 down down correct
TMDX.US TransMedics Group Inc 20240531 0 139.01 141.05 132.32 136.4 793910 136.4 down down correct
TMUS.US T 20240531 0 170.09 175.28 169.76 174.96 8684300 174.96 up up correct
TNDM.US Tandem Diabetes Care Inc 20240531 0 53.66 53.69 50.82 51.23 1425696 51.23 down down correct
TNGX.US Bctg Acquisition Corp 20240531 0 6.72 7.135 6.61 6.92 817863 6.92 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240531 0 0.16 0.172 0.16 0.1629 66538 5.2128 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240531 0 4.21 4.245 4.075 4.21 301000 4.21
TOI.US DFP Healthcare Acquisitions Corp 20240531 0 0.492 0.52 0.4706 0.4942 109736 0.4942 up up correct
TOIIW.US The Oncology Institute Inc 20240531 0 0.0267 0.0268 0.016 0.016 5499 0.016 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240531 0 0.842 0.8504 0.78 0.81 22242 0.81 down down correct
TOPS.US Top Ships Inc 20240531 0 13.36 13.5 13.24 13.4999 7373 13.4999 up up correct
TOUR.US Tuniu Corporation 20240531 0 1.08 1.09 1.06 1.07 95237 1.07 down down correct
TOWN.US TowneBank 20240531 0 27.22 27.38 26.99 27.19 243097 27.19 down down correct
TPIC.US TPI Composites Inc 20240531 0 4.95 5.66 4.88 5.48 2705603 5.48 up up correct
TPST.US Tempest Therapeutics Inc 20240531 0 3.3 3.3991 3.28 3.32 149930 3.32 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240531 0 15.89 16.0819 15.03 15.47 87480 15.47 down down correct
TREE.US LendingTree Inc 20240531 0 44.74 45.115 42.52 42.99 120089 42.99 down down correct
TRIB.US Trinity Biotech plc 20240531 0 1.66 1.7899 1.65 1.65 42519 1.65 down down correct
TRIN.US Trinity Capital Inc 20240531 0 14.86 14.96 14.855 14.91 248341 14.91 up up correct
TRIP.US TripAdvisor Inc 20240531 0 17.94 18.37 17.94 18.35 1742382 18.35 up up correct
TRIS.US UN 20240531 0 11.09 11.09 11.09 11.09 0 11.09
TRMB.US Trimble Inc 20240531 0 55.49 55.9 54.8 55.68 1994354 55.68 up up correct
TRMD.US TORM plc 20240531 0 36.75 37.255 36.67 37.05 2443715 37.05 up up correct
TRMK.US Trustmark Corporation 20240531 0 29.14 29.36 29.03 29.15 201639 29.15 up up correct
TRNS.US Transcat Inc 20240531 0 128.84 129.04 125.88 127.4 29859 127.4 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240531 0 12.0325 12.98 12 12.06 2404 12.06 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240531 0 11.49 11.49 11.49 11.49 0 11.49
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240531 0 0.0642 0.0642 0.063 0.0642 2632 0.0642
TROO.US TROOPS Inc 20240531 0 1.4274 1.5623 1.38 1.5623 41810 1.5623 up up correct
TROW.US T. Rowe Price Group Inc 20240531 0 115.75 117.935 115.55 117.83 2670808 117.83 up up correct
TRS.US TriMas Corporation 20240531 0 26.76 26.8999 26.52 26.62 120705 26.62 down down correct
TRST.US TrustCo Bank Corp NY 20240531 0 27.89 27.98 27.71 27.8 119928 27.4388 down down correct
TRTN.US PE 20240531 0 20.47 21.4 20.46 21.4 55237 21.0381 up up correct
TRUE.US TrueCar Inc 20240531 0 2.93 2.97 2.85 2.95 140694 2.95 up up correct
TRUP.US Trupanion Inc 20240531 0 30.24 30.63 29.43 29.87 365177 29.87 down down correct
TRVG.US trivago N.V 20240531 0 2.41 2.427 2.31 2.34 29018 2.34 down down correct
TRVI.US Trevi Therapeutics Inc 20240531 0 2.64 2.67 2.54 2.57 80207 2.57 down down correct
TRVN.US Trevena Inc 20240531 0 0.392 0.4096 0.3891 0.39 31160 0.39 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240531 0 10.42 11.4102 10.42 11.31 139385 11.31 up down incorrect
TSBK.US Timberland Bancorp Inc 20240531 0 24.4 25.08 24.26 24.75 8107 24.75 up down incorrect
TSCO.US Tractor Supply Company 20240531 0 281.62 285.52 278.83 285.29 1321214 285.29 up down incorrect
TSEM.US Tower Semiconductor Ltd 20240531 0 37.59 37.7 36.94 37.54 413534 37.54 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20240531 0 3.16 3.5 3.14 3.43 2483172 3.43 up down incorrect
TSIFX.US TSIFX 20240531 0 8.44 8.44 8.44 8.44 0 8.44
TSLA.US Tesla Inc 20240531 0 178.5 180.32 173.82 178.08 67314602 178.08 down up incorrect
TSRI.US TSR Inc 20240531 0 13.25 13.25 13.2 13.2 1643 13.2 down up incorrect
TSVT.US 2seventy bio Inc 20240531 0 4.39 4.4899 4.17 4.23 339678 4.23 down up incorrect
TTD.US The Trade Desk Inc 20240531 0 93.7 94.805 91.465 92.78 3071055 92.78 down up incorrect
TTEC.US TTEC Holdings Inc 20240531 0 6.21 6.42 6.15 6.28 392793 6.28 up up correct
TTEK.US Tetra Tech Inc 20240531 0 209.6 211.05 207.13 209.49 285151 209.49 down down correct
TTGT.US TechTarget Inc 20240531 0 30.46 30.72 29.3144 30.22 69543 30.22 down down correct
TTMI.US TTM Technologies Inc 20240531 0 18.71 18.86 18.28 18.6 696757 18.6 down down correct
TTNP.US Titan Pharmaceuticals Inc 20240531 0 6.5102 6.5102 6.5102 6.5102 365 6.5102
TTOO.US T2 Biosystems Inc 20240531 0 5.01 5.4122 5.01 5.14 84601 5.14 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240531 0 6.47 6.61 6.365 6.6 57558 6.6 up up correct
TTWO.US Take 20240531 0 160.16 160.84 158.45 160.36 2263979 160.36 up up correct
TURN.US 180 Degree Capital Corp 20240531 0 3.8 3.84 3.78 3.82 6167 3.82 up up correct
TUSK.US Mammoth Energy Services Inc 20240531 0 3.74 3.75 3.68 3.71 35814 3.71 down down correct
TVTX.US Travere Therapeutics Inc 20240531 0 7.11 7.6 7.03 7.42 1099004 7.42 up up correct
TW.US Tradeweb Markets Inc 20240531 0 109.29 109.68 107.18 109.01 1357100 108.91 down down correct
TWIN.US Twin Disc Incorporated 20240531 0 14.09 14.47 14.09 14.17 20457 14.17 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240531 0 2.84 2.87 2.75 2.76 1189544 2.76 down down correct
TWLVU.US Twelve Seas Investment Company II 20240531 0 10.9 10.9 10.9 10.9 0 10.9
TWOU.US 2U Inc 20240531 0 0.2901 0.2901 0.271 0.2785 796383 0.2785 down down correct
TWST.US Twist Bioscience Corporation 20240531 0 41.24 42.5399 39.6 41.9 1395436 41.9 up up correct
TXG.US 10x Genomics Inc 20240531 0 22.53 22.86 22.05 22.42 1381357 22.42 down down correct
TXMD.US TherapeuticsMD Inc 20240531 0 2.11 2.22 2.1 2.22 10453 2.22 up up correct
TXN.US Texas Instruments Incorporated 20240531 0 195.37 196.69 190.26 195.01 9137321 195.01 down down correct
TXRH.US Texas Roadhouse Inc 20240531 0 173.2 174.05 169.6511 172.67 787290 172.67 down down correct
TYRA.US Tyra Biosciences Inc 20240531 0 15.86 16.28 15.61 16.22 107175 16.22 up up correct
TZOO.US Travelzoo 20240531 0 7.75 7.9399 7.66 7.9 84720 7.9 up up correct
UAL.US United Airlines Holdings Inc 20240531 0 51.82 53.11 51.65 52.99 7740900 52.99 up up correct
UBCP.US United Bancorp Inc 20240531 0 12.222 12.269 12.04 12.04 1915 11.8669 down down correct
UBFO.US United Security Bancshares 20240531 0 7.29 7.33 7.26 7.26 7551 7.26 down down correct
UBOH.US United Bancshares Inc 20240531 0 18.28 18.38 18.28 18.35 5514 18.35 up up correct
UBSI.US United Bankshares Inc 20240531 0 31.99 32.49 31.94 32.44 734868 32.44 up up correct
UBX.US Unity Biotechnology Inc 20240531 0 1.59 1.59 1.5 1.55 42784 1.55 down down correct
UCBI.US United Community Banks Inc 20240531 0 25.46 25.69 25.06 25.66 401746 25.66 up up correct
UCBIO.US United Community Banks Inc 20240531 0 23.85 23.85 23.405 23.79 8200 23.79 down down correct
UCL.US uCloudlink Group Inc 20240531 0 1.85 1.92 1.75 1.87 46458 1.87 up up correct
UCTT.US Ultra Clean Holdings Inc 20240531 0 47.01 47.66 45.185 46.38 346882 46.38 down down correct
UDMY.US Udemy Inc. Common Stock 20240531 0 8.92 8.945 8.775 8.84 986820 8.84 down down correct
UEIC.US Universal Electronics Inc 20240531 0 11.26 11.55 11.07 11.42 74755 11.42 up up correct
UFCS.US United Fire Group Inc 20240531 0 22.31 22.379 21.65 22.25 92514 22.25 down down correct
UFPI.US UFP Industries Inc 20240531 0 118.12 119.63 117.0501 119.48 226546 119.15 up up correct
UFPT.US UFP Technologies Inc 20240531 0 263.86 265.17 251.315 260.36 43240 260.36 down down correct
UG.US United 20240531 0 9.27 9.46 9.2 9.32 7125 9.32 up up correct
UGRO.US urban 20240531 0 1.5 1.5452 1.34 1.35 101783 1.35 down down correct
UHAL.US AMERCO 20240531 0 62.29 63.76 62.29 63.23 215276 63.23 up up correct
UK.US Ucommune International Ltd 20240531 0 2.25 2.2506 2.12 2.16 30359 2.16 down down correct
UKOMW.US Ucommune International Ltd 20240531 0 0.0099 0.0099 0.0099 0.0099 1000 0.0099
ULBI.US Ultralife Corporation 20240531 0 11.49 11.67 11.12 11.64 57220 11.64 up up correct
ULCC.US Frontier Group Holdings Inc 20240531 0 5.3 5.49 5.2725 5.47 1465209 5.47 up up correct
ULH.US Universal Logistics Holdings Inc 20240531 0 44.3 44.4025 43.2201 43.75 41251 43.645 down down correct
ULTA.US Ulta Beauty Inc 20240531 0 421.21 421.21 382.12 395.09 3378148 395.09 down down correct
UMBF.US UMB Financial Corporation 20240531 0 82.39 82.88 81.665 82.44 352094 82.0425 up up correct
UNAM.US Unico American Corporation 20240531 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20240531 0 21.12 23.13 21.12 22.31 10240 22.31 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240531 0 0.8448 0.9023 0.84 0.88 188255 0.88 up up correct
UNIT.US Uniti Group Inc 20240531 0 3.2 3.22 3.105 3.16 2919012 3.16 down down correct
UNTY.US Unity Bancorp Inc 20240531 0 27.78 28 27.7 27.98 9164 27.843 up up correct
UONE.US Urban One Inc 20240531 0 2.23 2.23 2.06 2.11 80520 2.11 down down correct
UONEK.US Urban One Inc 20240531 0 1.61 1.69 1.61 1.68 19620 1.68 up up correct
UPC.US Universe Pharmaceuticals INC 20240531 0 2.69 2.94 2.4 2.923 76503 2.923 up up correct
UPLD.US Upland Software Inc 20240531 0 2.88 2.955 2.66 2.75 379130 2.75 down down correct
UPST.US Upstart Holdings Inc 20240531 0 24.8 25.56 23.81 24.72 4510093 24.72 down down correct
UPWK.US Upwork Inc 20240531 0 10.86 10.995 10.53 10.57 2856459 10.57 down down correct
URBN.US Urban Outfitters Inc 20240531 0 41.96 42.04 40.95 41.71 1567900 41.71 down down correct
URGN.US UroGen Pharma Ltd 20240531 0 13.61 13.84 13.24 13.3 112219 13.3 down down correct
UROY.US Uranium Royalty Corp 20240531 0 2.66 2.735 2.63 2.65 526088 2.65 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240531 0 34 34 32.09 32.83 126973 32.83 down down correct
USAU.US U.S. Gold Corp 20240531 0 5.8 5.9 5.56 5.83 106280 5.83 up up correct
USCB.US US Century Bank 20240531 0 11.955 12.2257 11.955 12.08 30244 12.08 up up correct
USEG.US U.S. Energy Corp 20240531 0 1.1 1.13 1.1 1.11 23402 1.11 up up correct
USIO.US Usio Inc 20240531 0 1.59 1.63 1.575 1.58 9264 1.58 down down correct
USLM.US United States Lime & Minerals Inc 20240531 0 352.165 353 340.63 342.74 24389 342.74 down down correct
USQIX.US USQ Core Real Estate Fund 20240531 0 22.89 22.89 22.89 22.89 0 22.89
USQSX.US USQ Core Real Estate Fund 20240531 0 22.95 22.95 22.95 22.95 0 22.95
UTHR.US United Therapeutics Corporation 20240531 0 270.44 275.53 268.65 275.13 1143147 275.13 up up correct
UTMD.US Utah Medical Products Inc 20240531 0 67.87 68.34 67.455 68.29 8988 68.29 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240531 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20240531 0 2.56 2.56 2.56 2.56 245 2.56
UVSP.US Univest Financial Corporation 20240531 0 21.9 21.975 21.67 21.8 66817 21.8 down down correct
UXIN.US Uxin Limited 20240531 0 2.58 2.58 2.33 2.4499 20704 2.4499 down down correct
VABK.US Virginia National Bankshares Corporation 20240531 0 30.13 30.33 29 29.26 16851 29.26 down down correct
VALN.US Valneva SE 20240531 0 8.94 9.0888 8.88 9.069 4817 9.069 up up correct
VALU.US Value Line Inc 20240531 0 38.34 38.34 37.8 37.8 1080 37.8 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240531 0 0.08 0.0899 0.077 0.0783 443712 0.0783 down down correct
VBIV.US VBI Vaccines Inc 20240531 0 0.62 0.62 0.6003 0.6125 41724 0.6125 down down correct
VBNK.US VersaBank Common Shares 20240531 0 9.77 9.81 9.68 9.71 5717 9.71 down down correct
VBTX.US Veritex Holdings Inc 20240531 0 20.4 20.53 20.28 20.4 352674 20.4
VC.US Visteon Corporation 20240531 0 110.31 111.41 108.8 111.37 165902 111.37 up up correct
VCEL.US Vericel Corporation 20240531 0 48.64 49.0945 46.96 47.7 200341 47.7 down down correct
VCMIX.US Versus Capital Multi 20240531 0 24.7 24.7 24.7 24.7 0 24.7
VCNX.US Vaccinex Inc 20240531 0 7.18 8.22 5.6 6.78 454991 6.78 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240531 0 27.73 27.73 27.73 27.73 0 27.73
VCTR.US Victory Capital Holdings Inc 20240531 0 52.46 52.74 51.64 52.03 432632 51.6422 down down correct
VCYT.US Veracyte Inc 20240531 0 21.1 21.4 20.69 20.75 771387 20.75 down down correct
VECO.US Veeco Instruments Inc 20240531 0 41.08 41.09 39.56 40.65 584571 40.65 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240531 0 0.6499 0.666 0.5111 0.6001 142986 0.6001 down down correct
VEON.US VEON Ltd 20240531 0 25.4 25.79 25.4 25.4 19421 25.4
VERA.US Vera Therapeutics Inc 20240531 0 37.62 38.4 37.15 37.99 916861 37.99 up up correct
VERB.US Verb Technology Company Inc 20240531 0 0.1468 0.1795 0.1461 0.1645 76664391 0.1645 up up correct
VERI.US Veritone Inc 20240531 0 2.99 3 2.87 2.95 1256321 2.95 down down correct
VERO.US Venus Concept Inc 20240531 0 0.5 0.5491 0.5 0.53 11765 0.53 up up correct
VERU.US Veru Inc 20240531 0 0.99 1.0799 0.98 1.01 1879288 1.01 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240531 0 5.15 5.26 5.08 5.19 1545632 5.19 up up correct
VERX.US Vertex Inc 20240531 0 32.4 33.145 32.03 33.05 1191227 33.05 up up correct
VERY.US Vericity Inc 20240531 0 11.4 11.83 11.3 11.3 4255 11.3 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240531 0 0.704 0.704 0.6786 0.6999 1538 0.6999 down down correct
VFF.US Village Farms International Inc 20240531 0 1.19 1.21 1.15 1.19 306731 1.19
VFLEX.US VFLEX 20240531 0 26.99 26.99 26.99 26.99 0 26.8326
VIA.US Via Renewables Inc 20240531 0 10.75 10.75 10.6 10.65 6892 10.65 down down correct
VIASP.US Via Renewables Inc 20240531 0 22.969 22.97 22.78 22.78 1200 22.78 down down correct
VIAV.US Viavi Solutions Inc 20240531 0 7.39 7.53 7.37 7.52 1554340 7.52 up up correct
VICR.US Vicor Corporation 20240531 0 35.2 35.4 34.2071 34.99 107546 34.99 down down correct
VINC.US Vincerx Pharma Inc 20240531 0 0.6885 0.6895 0.61 0.631 202983 0.631 down down correct
VINO.US Gaucho Group Holdings Inc 20240531 0 5.64 5.7 5.2701 5.605 13243 5.605 down down correct
VINP.US Vinci Partners Investments Ltd 20240531 0 10.66 10.84 10.425 10.54 32229 10.54 down down correct
VIOT.US Viomi Technology Co. Ltd 20240531 0 0.79 0.8052 0.79 0.79 20937 0.79
VIR.US Vir Biotechnology Inc 20240531 0 10.41 10.5799 10.19 10.27 971027 10.27 down down correct
VIRC.US Virco Mfg. Corporation 20240531 0 11.76 11.97 11.705 11.9 56473 11.9 up up correct
VIRI.US Virios Therapeutics Inc 20240531 0 0.2171 0.2194 0.2035 0.2152 614772 0.2152 down down correct
VIRT.US Virtu Financial Inc 20240531 0 22.93 22.975 21.55 22 2117552 22 down down correct
VIRX.US Viracta Therapeutics Inc 20240531 0 0.681 0.75 0.68 0.7 47782 0.7 up up correct
VISL.US Vislink Technologies Inc 20240531 0 4.9489 5.07 4.69 4.72 11290 4.72 down down correct
VITL.US Vital Farms Inc 20240531 0 42 42.3168 40.41 41.38 937145 41.38 down down correct
VIVE.US Viveve Medical Inc 20240531 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VKTX.US Viking Therapeutics Inc 20240531 0 62.22 63.5 61.51 62.26 2219793 62.26 up up correct
VLCN.US Volcon Inc. Common stock 20240531 0 0.194 0.194 0.172 0.177 33035 17.7 down down correct
VLGEA.US Village Super Market Inc 20240531 0 30.72 30.8696 29.93 30.4 37991 30.4 down down correct
VLY.US Valley National Bancorp 20240531 0 6.92 7.21 6.8545 7.13 7713432 7.13 up up correct
VLYPO.US Valley National Bancorp 20240531 0 23.8 24.3 23.8 24.3 9400 24.3 up up correct
VLYPP.US Valley National Bancorp 20240531 0 22.28 22.76 22.13 22.69 13000 22.69 up up correct
VMAR.US Vision Marine Technologies Inc 20240531 0 0.65 0.65 0.6011 0.624 21904 0.624 down down correct
VMD.US Viemed Healthcare Inc 20240531 0 7.23 7.45 7.226 7.41 283400 7.41 up up correct
VMEO.US Vimeo Inc 20240531 0 3.85 3.915 3.8 3.88 1330900 3.88 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240531 0 5.05 5.19 5.05 5.11 763500 5.11 up up correct
VNET.US 21Vianet Group Inc 20240531 0 2.06 2.13 1.94 1.94 1526300 1.94 down down correct
VNO.US PO 20240531 0 12.81 13.03 12.7001 13.03 25441 13.03 up down incorrect
VNOM.US Viper Energy Partners LP 20240531 0 38.42 38.52 38.015 38.46 1052896 38.46 up down incorrect
VOD.US Vodafone Group Plc 20240531 0 9.5 9.65 9.495 9.62 11330820 9.1505 up down incorrect
VOR.US Vor Biopharma Inc 20240531 0 1.35 1.37 1.31 1.35 244400 1.35
VOXX.US VOXX International Corporation 20240531 0 3.7 3.78 3.65 3.69 115300 3.69 down up incorrect
VRA.US Vera Bradley Inc 20240531 0 7.91 8.21 7.91 8.16 412400 8.16 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20240531 0 1.17 1.17 1.06 1.1 10200 1.1 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20240531 0 8.3 8.54 8.175 8.51 69100 8.51 up down incorrect
VRDN.US Viridian Therapeutics Inc 20240531 0 12.07 12.24 11.87 11.95 879768 11.95 down up incorrect
VREX.US Varex Imaging Corporation 20240531 0 15.16 15.52 15.12 15.45 397900 15.45 up down incorrect
VRM.US Vroom Inc 20240531 0 10.7 10.91 10.51 10.56 23200 10.56 down up incorrect
VRME.US VerifyMe Inc 20240531 0 1.45 1.45 1.4 1.42 18000 1.42 down up incorrect
VRMEW.US VerifyMe Inc 20240531 0 0.0798 0.0798 0.0798 0.0798 100 0.0798
VRNA.US Verona Pharma plc 20240531 0 11.55 12.546 11.455 12.07 1338300 12.07 up down incorrect
VRNS.US Varonis Systems Inc 20240531 0 43.54 43.93 42.145 42.96 1408000 42.96 down up incorrect
VRNT.US Verint Systems Inc 20240531 0 29.59 29.7 28.88 29.66 656400 29.66 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20240531 0 0.73 0.73 0.649 0.7 66000 0.7 down down correct
VRRM.US Verra Mobility Corporation 20240531 0 26.63 26.87 26.34 26.64 1004400 26.64 up up correct
VRSK.US Verisk Analytics Inc 20240531 0 249.37 253.15 246.53 252.78 2984800 252.78 up up correct
VRSN.US VeriSign Inc 20240531 0 169.75 174.55 169.58 174.32 1341100 174.32 up up correct
VRTS.US Virtus Investment Partners Inc 20240531 0 226.24 230.49 225.37 228.59 75700 228.59 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240531 0 444.74 456.91 443.47 455.34 2362600 455.34 up up correct
VS.US Versus Systems Inc 20240531 0 1.26 1.36 1.2502 1.31 16300 1.31 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240531 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240531 0 16.67 17.04 16.17 16.89 1577800 16.89 up up correct
VSEC.US VSE Corporation 20240531 0 80.61 82.37 80.61 81.86 154600 81.86 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240531 0 5.85 5.85 5.85 5.85 0 5.85
VSLCX.US Invesco Senior Loan Fund Class C 20240531 0 5.87 5.87 5.87 5.87 0 5.87
VSLYX.US If Inv Snr Fnd Y 20240531 0 5.85 5.85 5.85 5.85 0 5.85
VSSYW.US Versus Systems Inc 20240531 0 0.031 0.031 0.031 0.031 600 0.031
VSTA.US Vasta Platform Limited 20240531 0 3.53 3.535 3.5 3.5 866 3.5 down down correct
VSTM.US Verastem Inc 20240531 0 4.05 4.08 3.92 3.96 979700 3.96 down down correct
VTGN.US VistaGen Therapeutics Inc 20240531 0 3.84 4.03 3.82 3.86 121700 3.86 up down incorrect
VTNR.US Vertex Energy Inc 20240531 0 1.11 1.17 1.1 1.13 2592700 1.13 up down incorrect
VTRS.US Viatris Inc 20240531 0 10.52 10.64 10.42 10.6 8862300 10.6 up down incorrect
VTRU.US Vitru Limited 20240531 0 8.87 9.2 8.5 9.2 23270 9.2 up down incorrect
VTSI.US VirTra Inc 20240531 0 9.25 9.34 8.9225 9.16 203100 9.16 down up incorrect
VTVT.US vTv Therapeutics Inc 20240531 0 24.95 24.95 23.33 23.33 1400 23.33 down up incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20240531 0 4.82 5.14 4.68 4.78 425500 4.78 down up incorrect
VUZI.US Vuzix Corporation 20240531 0 1.45 1.48 1.29 1.34 1105200 1.34 down up incorrect
VVOS.US Vivos Therapeutics Inc 20240531 0 1.938 2.1 1.938 2.09 18700 2.09 up down incorrect
VVPR.US VivoPower International PLC 20240531 0 2.91 2.94 2.82 2.93 17700 2.93 up down incorrect
VWE.US Vintage Wine Estates Inc 20240531 0 0.34 0.37 0.33 0.357 184700 0.357 up down incorrect
VXRT.US Vaxart Inc 20240531 0 0.82 0.8595 0.815 0.815 981032 0.815 down down correct
VYGR.US Voyager Therapeutics Inc 20240531 0 8.2 8.45 8.11 8.4 337100 8.4 up up correct
VYNE.US VYNE Therapeutics Inc 20240531 0 2.596 2.66 2.51 2.54 33800 2.54 down down correct
WABC.US Westamerica Bancorporation 20240531 0 48.31 48.91 48.31 48.82 101400 48.82 up up correct
WAFD.US Washington Federal Inc 20240531 0 27.64 28.06 27.63 28.01 362200 28.01 up up correct
WAFDP.US Washington Federal Inc 20240531 0 15.4 16.19 15.28 16.09 74600 16.09 up up correct
WAFU.US Wah Fu Education Group Limited 20240531 0 1.86 1.99 1.86 1.91 8200 1.91 up up correct
WAL.US PA 20240531 0 18.35 18.47 18.215 18.44 51108 18.44 up up correct
WALD.US Waldencast Acquisition Corp 20240531 0 4.21 4.3 4.175 4.26 75000 4.26 up up correct
WALDW.US Waldencast Acquisition Corp 20240531 0 0.244 0.244 0.244 0.244 0 0.244
WASH.US Washington Trust Bancorp Inc 20240531 0 26.21 26.44 26.09 26.25 63300 26.25 up up correct
WATT.US Energous Corporation 20240531 0 1.41 1.43 1.38 1.4 26606 1.4 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240531 0 3.5 3.92 3.455 3.92 77700 3.92 up up correct
WB.US Weibo Corporation 20240531 0 8.9 8.97 8.74 8.85 2156000 8.85 down down correct
WBA.US Walgreens Boots Alliance Inc 20240531 0 15.35 16.34 15.34 16.22 29415200 16.22 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240531 0 30.72 30.77 29.95 30.44 490200 30.44 down down correct
WDAY.US Workday Inc 20240531 0 208.08 213.06 207.86 211.45 6451900 211.45 up up correct
WDC.US Western Digital Corporation 20240531 0 75.51 76.14 72.75 75.29 7700800 75.29 down down correct
WDFC.US WD 20240531 0 223.36 225.04 220.65 224.69 117300 224.69 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240531 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240531 0 17.19 17.48 16.82 17.45 4862200 17.2 up up correct
WERN.US Werner Enterprises Inc 20240531 0 37.08 37.59 36.83 37.57 692100 37.57 up up correct
WEYS.US Weyco Group Inc 20240531 0 31.2 31.2 30.14 30.57 9600 30.57 down down correct
WFC.US PD 20240531 0 18.69 18.71 18.48 18.66 137964 18.66 down down correct
WFCF.US Where Food Comes From Inc 20240531 0 12.61 12.85 12.61 12.64 2200 12.64 up up correct
WFCPX.US Wells Fargo & Co Non 20240531 0 16.58 16.58 16.58 16.58 0 16.58
WFRD.US Weatherford International plc Ordinary Shares 20240531 0 118.56 120.56 117.32 120.34 596100 120.34 up up correct
WHF.US WhiteHorse Finance Inc 20240531 0 13.04 13.17 12.83 12.85 296300 12.85 down up incorrect
WHLM.US Wilhelmina International Inc 20240531 0 5.26 5.49 5.25 5.49 8100 5.49 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20240531 0 2.13 2.147 1.96 1.97 37800 1.97 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240531 0 18.11 18.69 17.5 17.89 4600 17.89 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240531 0 2.05 2.05 2.05 2.05 0 2.05
WILC.US G. Willi 20240531 0 9.5 9.74 9.41 9.46 2100 9.46 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20240531 0 0.88 0.902 0.823 0.879 114300 0.879 down up incorrect
WINA.US Winmark Corporation 20240531 0 346.24 355.99 346.24 355.9 24500 355.9 up down incorrect
WING.US Wingstop Inc 20240531 0 389.79 389.79 362.03 368.65 674600 368.65 down up incorrect
WINT.US Windtree Therapeutics Inc 20240531 0 3.98 3.99 3.52 3.57 7600 3.57 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20240531 0 11.3 11.3 11.3 11.3 176 11.3
WINVR.US WinVest Acquisition Corp. Right 20240531 0 0.11 0.11 0.0584 0.0584 3511 0.0584 down up incorrect
WINVU.US WinVest Acquisition Corp Unit 20240531 0 11.69 11.69 11.69 11.69 0 11.69
WIRE.US Encore Wire Corporation 20240531 0 288.53 289.35 288.4 288.73 335600 288.73 up down incorrect
WISA.US Summit Wireless Technologies Inc 20240531 0 2.11 2.14 1.96 1.97 378800 1.97 down up incorrect
WISH.US ContextLogic Inc 20240531 0 5.45 5.46 5.3401 5.46 644292 5.46 up down incorrect
WIX.US Wix.com Ltd 20240531 0 162.16 163 155.4 161.1 1487000 161.1 down up incorrect
WKEY.US WISeKey International Holding AG 20240531 0 2.21 2.27 2.14 2.175 19200 2.175 down up incorrect
WKHS.US Workhorse Group Inc 20240531 0 0.201 0.206 0.195 0.195 6514200 0.195 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240531 0 9.24 9.24 8.91 9.1 269200 9.1 down down correct
WKSP.US Worksport Ltd. Common Stock 20240531 0 0.515 0.628 0.515 0.599 777900 0.599 up up correct
WKSPW.US Worksport Ltd. Warrant 20240531 0 0.0312 0.0312 0.0312 0.0312 14 0.0312
WLDN.US Willdan Group Inc 20240531 0 32.93 33.29 32.16 32.48 46200 32.48 down down correct
WLFC.US Willis Lease Finance Corporation 20240531 0 65.54 66.37 63.44 65.13 4800 65.13 down down correct
WMG.US Warner Music Group Corp 20240531 0 29.51 29.88 29.21 29.78 1216800 29.78 up up correct
WMPN.US William Penn Bancorporation 20240531 0 12.15 12.15 12.04 12.05 9700 12.05 down down correct
WNEB.US Western New England Bancorp Inc 20240531 0 6.56 6.77 6.56 6.71 19100 6.71 up up correct
WNW.US Wunong Net Technology Company Limited 20240531 0 1.03 1.05 1.01 1.0299 108055 1.0299 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240531 0 3.98 4.06 3.52 3.86 7898800 3.86 down down correct
WORX.US SCWorx Corp 20240531 0 2.21 2.24 2.11 2.13 13100 2.13 down down correct
WPRT.US Westport Fuel Systems Inc 20240531 0 5.53 5.57 5.39 5.39 41200 5.39 down down correct
WRAP.US Wrap Technologies Inc 20240531 0 1.49 1.49 1.42 1.46 99000 1.46 down down correct
WRLD.US World Acceptance Corporation 20240531 0 128.84 128.84 127.34 128.49 21400 128.49 down up incorrect
WSBC.US WesBanco Inc 20240531 0 27.47 27.68 27.26 27.6 193771 27.2319 up down incorrect
WSBCP.US WesBanco Inc 20240531 0 24.58 24.7 24.4 24.66 6200 24.66 up down incorrect
WSBF.US Waterstone Financial Inc 20240531 0 12.05 12.21 11.94 12.1 45000 12.1 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20240531 0 39.56 39.855 39.13 39.43 1332600 39.43 down up incorrect
WSFS.US WSFS Financial Corporation 20240531 0 43.74 44.18 43.05 44.06 303600 44.06 up down incorrect
WTBA.US West Bancorporation Inc 20240531 0 17.09 17.54 17.09 17.32 15400 17.32 up down incorrect
WTER.US The Alkaline Water Company Inc 20240531 0 0.0001 0.0001 0.0001 0.0001 1459 0.0001
WTFC.US Wintrust Financial Corporation 20240531 0 98.08 98.69 97.41 98.61 290300 98.61 up up correct
WTFCM.US Wintrust Financial Corporation 20240531 0 24.68 24.71 24.5 24.59 8000 24.59 down down correct
WTFCP.US Wintrust Financial Corporation 20240531 0 24.78 24.95 24.77 24.94 33200 24.94 up up correct
WTW.US Weight Watchers International Inc 20240531 0 251.85 257.14 251.18 255.29 1366400 255.29 up up correct
WVE.US Wave Life Sciences Ltd 20240531 0 6.21 6.41 6.09 6.18 1024300 6.18 down down correct
WVFC.US WVS Financial Corp 20240531 0 12.7 12.7 12.7 12.7 0 12.7
WVVI.US Willamette Valley Vineyards Inc 20240531 0 4.02 4.25 4 4 14800 4 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240531 0 4 4 3.75 3.753 4600 3.753 down down correct
WW.US WW International Inc 20240531 0 1.64 1.71 1.61 1.66 3291700 1.66 up up correct
WWD.US Woodward Inc 20240531 0 185.29 187 184.5 186.5 576400 186.5 up up correct
WYNN.US Wynn Resorts Limited 20240531 0 93.23 94.95 92.99 94.88 2004900 94.88 up up correct
XAIR.US Beyond Air Inc 20240531 0 1.25 1.28 1.21 1.28 208600 1.28 up up correct
XBIO.US Xenetic Biosciences Inc 20240531 0 3.71 3.955 3.71 3.9 900 3.9 up up correct
XBIOW.US Xenetic Biosciences Inc 20240531 0 11.97 11.97 11.97 11.97 81 11.97
XBIT.US XBiotech Inc 20240531 0 7.53 7.53 7.17 7.25 26400 7.25 down down correct
XCAPX.US ACAP Strategic Fund 20240531 0 21.71 21.71 21.71 21.71 0 21.71
XCUR.US Exicure Inc 20240531 0 0.37 0.47 0.351 0.444 341200 0.444 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240531 0 16.32 16.32 16.32 16.32 0 16.32
XEL.US Xcel Energy Inc 20240531 0 54.46 55.52 54.26 55.45 11067800 55.45 up up correct
XELA.US Exela Technologies Inc 20240531 0 2.47 2.644 2.4 2.4 88000 2.4 down down correct
XELB.US Xcel Brands Inc 20240531 0 0.7 0.76 0.7 0.718 89800 0.718 up up correct
XENE.US Xenon Pharmaceuticals Inc 20240531 0 39.16 39.7 37.53 38.07 778100 38.07 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240531 0 2.24 2.41 2.19 2.255 2923991 2.255 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240531 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240531 0 0.971 1.04 0.966 1.01 913800 1.01 up up correct
XGN.US Exagen Inc 20240531 0 1.94 1.98 1.92 1.95 25000 1.95 up up correct
XILSX.US Pioneer ILS Interval Fund 20240531 0 9.08 9.08 9.08 9.08 0 9.08
XLO.US Xilio Therapeutics Inc. Common Stock 20240531 0 0.933 1.09 0.88 1.08 229600 1.08 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240531 0 15.33 15.85 15.02 15.34 468600 15.34 up up correct
XNCR.US Xencor Inc 20240531 0 24.03 24.64 23.47 23.76 636600 23.76 down down correct
XNET.US Xunlei Limited 20240531 0 1.77 1.88 1.755 1.81 62800 1.81 up up correct
XOMA.US XOMA Corporation 20240531 0 24.8 25.79 24.8 25.79 9387 25.79 up up correct
XOMAO.US XOMA Corporation 20240531 0 25.09 25.09 25.08 25.08 2400 25.08 down down correct
XOMAP.US XOMA Corporation 20240531 0 25.31 25.31 25.31 25.31 0 25.31
XONE.US The ExOne Company 20240531 0 49.538 49.54 49.53 49.535 25300 49.314 down down correct
XOS.US Xos Inc 20240531 0 7.77 7.982 7.55 7.94 13900 7.94 up up correct
XOSWW.US Xos Equity Warrants 20240531 0 0.0315 0.0399 0.0312 0.039 13613 0.039 up up correct
XP.US XP Inc 20240531 0 18.67 19.265 18.65 18.99 7131900 18.99 up up correct
XPEL.US XPEL Inc 20240531 0 36.71 38.21 36.34 38 335000 38 up up correct
XPER.US Xperi Holding Corporation 20240531 0 8.98 8.98 8.7 8.81 359700 8.81 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240531 0 5.85 5.85 5.85 5.85 0 5.85
XRAY.US DENTSPLY SIRONA Inc 20240531 0 27.89 28.22 27.76 28.01 4942600 28.01 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240531 0 2.42 2.575 2.42 2.575 1700 2.575 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240531 0 13.84 14.07 13.69 14.06 1996400 14.06 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20240531 0 9.63 9.63 9.63 9.63 0 9.63
XSICX.US Voya Senior Income Fund Class 20240531 0 9.6 9.6 9.6 9.6 0 9.6
XSIIX.US ING Senior Incm Fd 20240531 0 9.58 9.58 9.58 9.58 0 9.58
XSIWX.US ING Senior Incm Fd 20240531 0 9.64 9.64 9.64 9.64 0 9.64
XSLCX.US Invesco Senior Loan Fund Class 20240531 0 5.85 5.85 5.85 5.85 0 5.85
XTLB.US XTL Biopharmaceuticals Ltd 20240531 0 2.22 2.64 2.1 2.64 13300 2.64 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240531 0 1.09 1.09 0.826 0.881 550800 0.881 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240531 0 0.368 0.368 0.34 0.34 7901500 0.34 down down correct
YI.US 111 Inc 20240531 0 1.2 1.24 1.16 1.18 16300 1.18 down down correct
YJ.US Yunji Inc 20240531 0 0.749 0.75 0.69 0.75 7200 0.75 up up correct
YMAB.US Y 20240531 0 12.01 12.42 11.87 12.1 902500 12.1 up up correct
YORW.US The York Water Company 20240531 0 36.16 37.13 36.16 37.04 55400 37.04 up up correct
YQ.US 17 Education & Technology Group Inc 20240531 0 2.6 2.87 2.58 2.87 2600 2.87 up up correct
YTEN.US Yield10 Bioscience Inc 20240531 0 1.8 2.25 1.8 1.91 8900 1.91 up up correct
YTRA.US Yatra Online Inc 20240531 0 1.46 1.48 1.185 1.28 746900 1.28 down down correct
YY.US JOYY Inc 20240531 0 30.78 31.07 29.64 29.86 571600 29.86 down down correct
Z.US Zillow Group Inc 20240531 0 39.85 41 39.48 40.95 5228400 40.95 up up correct
ZBRA.US Zebra Technologies Corporation 20240531 0 316.61 318.77 308.16 312.34 507200 312.34 down down correct
ZCMD.US Zhongchao Inc 20240531 0 1.19 1.25 1.165 1.25 8000 1.25 up up correct
ZD.US Ziff Davis Inc. 20240531 0 56.83 57.67 56.14 57.61 419100 57.61 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20240531 0 2.91 3.235 2.87 3.1 47100 3.1 up up correct
ZEUS.US Olympic Steel Inc 20240531 0 51.6 52.18 51.01 52.14 100200 51.99 up up correct
ZG.US Zillow Group Inc 20240531 0 39.22 40.16 38.91 40.15 499800 40.15 up up correct
ZI.US ZoomInfo Technologies Inc 20240531 0 12.5 12.56 12.21 12.28 5219600 12.28 down down correct
ZION.US Zions Bancorporation National Association 20240531 0 42.59 43.22 42.2 43.19 1455100 43.19 up up correct
ZIONL.US ZIONL 20240531 0 25.25 25.55 25.23 25.23 16800 25.23 down down correct
ZIONO.US Zions Bancorporation National Association 20240531 0 25.26 25.37 25.24 25.36 23800 25.36 up up correct
ZIONP.US Zions Bancorporation National Association 20240531 0 23.24 23.24 21.6571 21.9801 4697 21.9801 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240531 0 3.13 7.97 3.13 7.96 3000 7.96 up up correct
ZKIN.US ZK International Group Co. Ltd 20240531 0 0.583 0.62 0.57 0.575 25900 0.575 down down correct
ZLAB.US Zai Lab Limited 20240531 0 18.42 19.19 17.74 17.78 1628400 17.78 down down correct
ZM.US Zoom Video Communications Inc 20240531 0 60.65 61.42 60.2 61.34 4489100 61.34 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240531 0 12.19 13 11.82 11.88 838200 11.88 down down correct
ZS.US Zscaler Inc 20240531 0 183 183.7 163.44 169.96 10109800 169.96 down down correct
ZUMZ.US Zumiez Inc 20240531 0 19.17 19.47 18.5 18.78 573400 18.78 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240531 0 27.43 32.19 25 25.02 103807 25.02 down down correct
ZYXI.US Zynex Inc 20240531 0 9.99 10.2 9.87 10.15 137800 10.15 up up correct

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