CollectAI

close-nasdaq_stocks

2024/06/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240604 0 6.21 6.21 6.21 6.21 0 6.21
AACG.US ATA Creativity Global 20240604 0 0.92 0.92 0.89 0.901 8293 0.901 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240604 0 11.465 11.52 11.38 11.4 1612 11.4 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20240604 0 11.43 11.43 11.43 11.43 0 11.43
AADI.US Aadi Bioscience Inc 20240604 0 1.85 1.85 1.72 1.76 292766 1.76 down down correct
AAIDX.US AAIDX 20240604 0 20.12 20.12 20.12 20.12 0 20.12
AAL.US American Airlines Group Inc 20240604 0 11.54 11.79 11.48 11.5 39161500 11.5 down down correct
AAME.US Atlantic American Corporation 20240604 0 1.64 1.79 1.64 1.7899 10607 1.7899 up up correct
AAOI.US Applied Optoelectronics Inc 20240604 0 10.6 10.65 9.87 10.05 2232691 10.05 down down correct
AAON.US AAON Inc 20240604 0 73.44 73.445 71.19 72 844357 71.9204 down down correct
AAPL.US Apple Inc 20240604 0 194.64 195.32 193.03 194.35 47471400 194.35 down down correct
AATC.US Image Sensing Systems Inc 20240604 0 6.1 6.13 6.1 6.13 9100 6.13 up up correct
ABCB.US Ameris Bancorp 20240604 0 47.29 47.82 46.96 47.3 224231 47.3 up up correct
ABCL.US AbCellera Biologics Inc 20240604 0 3.88 3.895 3.76 3.78 1077007 3.78 down down correct
ABEO.US Abeona Therapeutics Inc 20240604 0 4.44 4.53 4.28 4.33 405570 4.33 down down correct
ABIO.US ARCA biopharma Inc 20240604 0 4 4.07 3.3 3.51 216946 3.51 down down correct
ABNB.US Airbnb Inc 20240604 0 145.82 147.92 145.44 147.08 3048535 147.08 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240604 0 2.71 2.91 2.7 2.73 324004 2.73 up up correct
ABR.US PF 20240604 0 20.1 20.2 19.95 19.95 14688 19.95 down down correct
ABSI.US Absci Corporation Common Stock 20240604 0 4.22 4.4 4.205 4.35 1302063 4.35 up up correct
ABUS.US Arbutus Biopharma Corporation 20240604 0 3.42 3.44 3.33 3.34 1002021 3.34 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240604 0 0.77 0.8063 0.77 0.7945 85638 0.7945 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240604 0 15.3 15.7294 15.26 15.45 1555139 15.45 up up correct
ACAHW.US Atlantic Coastal Acquisition Corp 20240604 0 0.0161 0.0161 0.0161 0.0161 0 0.0161
ACB.US Aurora Cannabis Inc 20240604 0 6 6.0301 5.82 5.89 1047897 5.89 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240604 0 12 12 12 12 0 12
ACCD.US Accolade Inc 20240604 0 6.67 6.685 6.47 6.56 619558 6.56 down down correct
ACET.US Adicet Bio Inc 20240604 0 1.46 1.46 1.35 1.36 775456 1.36 down down correct
ACGL.US Arch Capital Group Ltd 20240604 0 101.93 102.295 100.04 100.86 1217624 100.86 down down correct
ACGLN.US Arch Capital Group Ltd 20240604 0 19.7 19.7 19.56 19.65 16900 19.65 down down correct
ACGLO.US Arch Capital Group Ltd 20240604 0 22.64 22.79 22.51 22.69 9000 22.69 up up correct
ACHC.US Acadia Healthcare Company Inc 20240604 0 68.42 70.34 67.92 70.1 1123207 70.1 up up correct
ACHL.US Achilles Therapeutics plc 20240604 0 0.9201 0.9397 0.8816 0.9 37283 0.9 down down correct
ACHV.US Achieve Life Sciences Inc 20240604 0 5.15 5.58 5.15 5.5 204092 5.5 up up correct
ACIU.US AC Immune SA 20240604 0 4.83 4.95 4.54 4.62 414957 4.62 down down correct
ACIW.US ACI Worldwide Inc 20240604 0 34.96 35.39 34.571 34.75 891405 34.75 down down correct
ACLS.US Axcelis Technologies Inc 20240604 0 111.82 112.14 109.665 111.29 458391 111.29 down down correct
ACMR.US ACM Research Inc 20240604 0 21.25 21.4889 20.3 20.6 1444526 20.6 down down correct
ACNB.US ACNB Corporation 20240604 0 30.331 30.71 30.24 30.55 8976 30.55 up up correct
ACRS.US Aclaris Therapeutics Inc 20240604 0 1.03 1.03 1 1.01 289791 1.01 down down correct
ACST.US Acasti Pharma Inc 20240604 0 2.9 2.98 2.805 2.9 13905 2.9
ACT.US Enact Holdings Inc. Common Stock 20240604 0 30.8 31.14 30.55 30.68 186389 30.68 down down correct
ACTG.US Acacia Research Corporation 20240604 0 5.53 5.57 5.475 5.49 186083 5.49 down up incorrect
ACVA.US ACV Auctions Inc 20240604 0 17.72 17.73 17.111 17.53 692288 17.53 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240604 0 2.47 2.51 2.46 2.5 10846 2.5 up down incorrect
ADAG.US Adagene Inc 20240604 0 2.67 2.67 2.55 2.66 14904 2.66 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20240604 0 1.05 1.05 0.9601 1.01 4017342 1.01 down up incorrect
ADBE.US Adobe Inc 20240604 0 442.82 450.12 441.59 448.37 3183594 448.37 up down incorrect
ADC.US PA 20240604 0 17.23 17.385 17.23 17.28 6401 17.28 up down incorrect
ADI.US Analog Devices Inc 20240604 0 231.86 232.18 228.95 230.63 2616049 230.63 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20240604 0 1.33 1.36 1.31 1.36 41069 1.36 up down incorrect
ADMA.US ADMA Biologics Inc 20240604 0 9.87 10.15 9.815 10.09 4608116 10.09 up up correct
ADN.US Advent Technologies Holdings Inc 20240604 0 3.6 3.6 3.28 3.35 15300 3.35 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240604 0 0.0115 0.0115 0.0102 0.0114 53466 0.0114 down down correct
ADP.US Automatic Data Processing Inc 20240604 0 244.52 247.46 243.93 245.67 911687 245.67 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240604 0 3.31 3.415 3.04 3.39 2033249 3.39 up up correct
ADSK.US Autodesk Inc 20240604 0 211 214.07 208.84 212 3179100 212 up up correct
ADTN.US ADTRAN Inc 20240604 0 5.57 5.57 5.345 5.41 806150 5.41 down up incorrect
ADTX.US Aditxt Inc 20240604 0 1.97 1.97 1.91 1.91 15233 1.91 down up incorrect
ADUS.US Addus HomeCare Corporation 20240604 0 112.69 114.015 111.55 113.59 88201 113.59 up down incorrect
ADV.US Advantage Solutions Inc 20240604 0 3.23 3.24 2.86 2.865 1267406 2.865 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20240604 0 7.75 7.79 7.46 7.52 110936 7.52 down up incorrect
ADVWW.US Advantage Solutions Inc 20240604 0 0.0523 0.0751 0.041 0.041 6080 0.041 down up incorrect
ADXN.US Addex Therapeutics Ltd 20240604 0 9.15 9.1975 8.2 8.92 3414 8.92 down up incorrect
ADXS.US Advaxis Inc 20240604 0 0.255 0.3 0.2475 0.27 21744 0.27 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20240604 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240604 0 1.43 1.65 1.41 1.65 159383 1.65 up up correct
AEHR.US Aehr Test Systems 20240604 0 11.22 11.43 11.05 11.36 534454 11.36 up up correct
AEI.US Alset EHome International Inc 20240604 0 1.14 1.33 1.07 1.16 1363812 1.16 up up correct
AEIS.US Advanced Energy Industries Inc 20240604 0 106.99 106.99 105.48 106.42 178419 106.42 down down correct
AEL.US PB 20240604 0 24.82 24.88 24.77 24.8 42084 24.8 down down correct
AEMD.US Aethlon Medical Inc 20240604 0 0.42 0.4299 0.4001 0.41 1894878 0.41 down down correct
AEP.US American Electric Power Company Inc 20240604 0 89.85 91 89.61 90.38 2149110 90.38 up up correct
AEYE.US AudioEye Inc 20240604 0 21.88 23.0035 20.61 20.79 350719 20.79 down down correct
AEZS.US Aeterna Zentaris Inc 20240604 0 8.31 8.31 7.2 8.1599 22776 8.1599 down down correct
AFBI.US Affinity Bancshares Inc 20240604 0 20.61 20.66 20.57 20.6 92280 20.6 down down correct
AFCG.US AFC Gamma Inc 20240604 0 11.7 11.83 11.6898 11.79 54742 11.79 up up correct
AFIB.US Acutus Medical Inc 20240604 0 0.0475 0.0599 0.0461 0.0533 71595 0.0533 up up correct
AFMD.US Affimed N.V 20240604 0 7.33 8.19 6.68 6.68 1836803 6.68 down down correct
AFRM.US Affirm Holdings Inc 20240604 0 28.6 30.22 28.485 30.14 5255478 30.14 up up correct
AFYA.US Afya Limited 20240604 0 16.21 16.21 15.72 15.76 87628 15.76 down down correct
AGBA.US AGBA Acquisition Limited 20240604 0 3.8 4 3.35 3.49 1396649 3.49 down down correct
AGBAW.US AGBA Acquisition Limited 20240604 0 0.3762 0.42 0.31 0.3498 105315 0.3498 down down correct
AGEN.US Agenus Inc 20240604 0 17 19.688 16.7 17.5 1420645 17.5 up up correct
AGFY.US Agrify Corporation 20240604 0 0.2982 0.2982 0.274 0.283 371059 0.283 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240604 0 44.05 47.74 43.83 47.35 1806028 47.35 up up correct
AGMH.US AGM Group Holdings Inc 20240604 0 0.97 1.05 0.9 0.94 187266 0.94 down down correct
AGNC.US AGNC Investment Corp 20240604 0 9.68 9.75 9.64 9.72 8134879 9.72 up up correct
AGNCM.US AGNC Investment Corp 20240604 0 25.25 25.3 25.16 25.29 31500 25.29 up up correct
AGNCN.US AGNC Investment Corp 20240604 0 25.899 26 25.75 25.95 28900 25.95 up up correct
AGNCO.US AGNC Investment Corp 20240604 0 24.895 24.99 24.865 24.94 19700 24.94 up up correct
AGNCP.US AGNC Investment Corp. 20240604 0 24.056 24.2 24.05 24.14 50000 24.14 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240604 0 0.1123 0.116 0.1003 0.1064 8066779 0.1064 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240604 0 0.0098 0.0105 0.0061 0.009 36684 0.009 down down correct
AGRX.US Agile Therapeutics Inc 20240604 0 0.3618 0.3666 0.361 0.362 6606 0.362 up up correct
AGYS.US Agilysys Inc 20240604 0 93.38 94.4685 91.62 92.44 256709 92.44 down down correct
AHCO.US AdaptHealth Corp 20240604 0 9.49 9.49 9.225 9.28 655102 9.28 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240604 0 0.4 0.5 0.163 0.25 11373 0.25 down up incorrect
AIHS.US Senmiao Technology Limited 20240604 0 0.87 0.87 0.83 0.84 3186 0.84 down up incorrect
AIP.US Arteris Inc. Common Stock 20240604 0 7.77 7.79 7.5 7.66 152379 7.66 down down correct
AIRG.US Airgain Inc 20240604 0 5.4 5.4921 5.28 5.35 22701 5.35 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240604 0 4.13 4.18 4 4.15 92001 4.15 up up correct
AIRT.US Air T Inc 20240604 0 23.82 24.23 22.54 22.86 16797 22.86 down down correct
AIRTP.US Air T Inc 20240604 0 16.64 16.64 16.6 16.6 2400 16.6 down down correct
AKAM.US Akamai Technologies Inc 20240604 0 90.61 91.705 90.45 91.06 1665428 91.06 up up correct
AKBA.US Akebia Therapeutics Inc 20240604 0 1.14 1.1875 1.11 1.13 2570459 1.13 down down correct
AKRO.US Akero Therapeutics Inc 20240604 0 18.92 19.82 18.72 19.22 951346 19.22 up up correct
AKTS.US Akoustis Technologies Inc 20240604 0 0.188 0.19 0.171 0.174 6058530 0.174 down down correct
AKTX.US Akari Therapeutics Plc 20240604 0 1.69 1.93 1.66 1.93 55961 1.93 up up correct
AKYA.US Akoya Biosciences Inc 20240604 0 2.06 2.06 1.96 2.01 192407 2.01 down down correct
ALCO.US Alico Inc 20240604 0 25.84 26.2692 25.5 25.945 31067 25.945 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20240604 0 3.83 4.17 3.7801 4.09 426946 4.09 up down incorrect
ALEC.US Alector Inc 20240604 0 4.97 5.14 4.75 4.77 608327 4.77 down up incorrect
ALGM.US Allegro MicroSystems Inc 20240604 0 29.23 29.26 28.66 28.97 1116765 28.97 down up incorrect
ALGN.US Align Technology Inc 20240604 0 253.26 254.48 246.34 248.91 893900 248.91 down up incorrect
ALGS.US Aligos Therapeutics Inc 20240604 0 0.6195 0.6196 0.583 0.6 94821 0.6 down up incorrect
ALGT.US Allegiant Travel Company 20240604 0 52.71 55.28 52.4 54.9 489051 54.9 up down incorrect
ALHC.US Alignment Healthcare Inc 20240604 0 7.89 8.04 7.58 7.85 1580963 7.85 down up incorrect
ALIM.US Alimera Sciences Inc 20240604 0 2.98 3.17 2.98 3.11 93984 3.11 up down incorrect
ALKS.US Alkermes plc 20240604 0 24.14 24.42 23.44 23.65 2823116 23.65 down down correct
ALKT.US Alkami Technology Inc 20240604 0 27.93 27.93 27.13 27.24 404964 27.24 down down correct
ALLK.US Allakos Inc 20240604 0 1.24 1.25 1.13 1.16 586519 1.16 down down correct
ALLO.US Allogene Therapeutics Inc 20240604 0 2.48 2.51 2.3 2.33 3808737 2.33 down down correct
ALLT.US Allot Ltd 20240604 0 2.11 2.2 2.0672 2.14 39329 2.14 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240604 0 150.25 151.24 149.34 149.76 440072 149.76 down down correct
ALOT.US AstroNova Inc 20240604 0 17.8 18.23 17.73 18.1 30117 18.1 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240604 0 0.5052 0.529 0.4731 0.5095 28162 0.5095 up up correct
ALRM.US Alarm.com Holdings Inc 20240604 0 64.2 64.3305 62.51 62.65 550017 62.65 down down correct
ALRN.US Aileron Therapeutics Inc 20240604 0 3.18 3.26 3.1 3.13 20346 3.13 down down correct
ALRS.US Alerus Financial Corporation 20240604 0 19.05 19.37 19.03 19.17 63364 19.17 up up correct
ALT.US Altimmune Inc 20240604 0 7.48 7.9399 7.3 7.38 1776601 7.38 down down correct
ALTM.US Altus Midstream Company 20240604 0 4.24 4.27 4.18 4.19 4753800 4.19 down down correct
ALTO.US Alto Ingredients Inc 20240604 0 1.49 1.5095 1.46 1.48 275736 1.48 down down correct
ALTR.US Altair Engineering Inc 20240604 0 86.07 87.44 85.38 87.1 257299 87.1 up up correct
ALVR.US AlloVir Inc 20240604 0 0.743 0.7765 0.743 0.7646 154889 0.7646 up up correct
ALXO.US ALX Oncology Holdings Inc 20240604 0 8.79 8.9293 8.16 8.37 1000871 8.37 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240604 0 0.57 0.6 0.555 0.58 21022 0.58 up up correct
AMAL.US Amalgamated Financial Corp 20240604 0 24.72 24.775 24.34 24.52 144038 24.52 down down correct
AMAT.US Applied Materials Inc 20240604 0 213.8 214.345 209.03 212.22 4379643 212.22 down down correct
AMBA.US Ambarella Inc 20240604 0 55.45 56.755 54.67 56.15 722812 56.15 up up correct
AMCX.US AMC Networks Inc 20240604 0 17.96 18.58 17.96 18.01 619006 18.01 up up correct
AMD.US Advanced Micro Devices Inc 20240604 0 162.84 164.83 158.8729 159.99 48157207 159.99 down down correct
AMED.US Amedisys Inc 20240604 0 92.18 92.83 92 92.25 154946 92.25 up up correct
AMGN.US Amgen Inc 20240604 0 308 310.9199 307.05 307.37 1830170 307.37 down down correct
AMKR.US Amkor Technology Inc 20240604 0 32.04 32.05 31.34 31.56 903136 31.56 down down correct
AMPG.US AmpliTech Group Inc 20240604 0 1.19 1.19 1.11 1.19 27395 1.19
AMPGW.US AmpliTech Group Inc 20240604 0 0.07 0.07 0.07 0.07 0 0.07
AMPH.US Amphastar Pharmaceuticals Inc 20240604 0 42.91 43.49 41.9178 42.22 583975 42.22 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240604 0 8.64 8.67 8.46 8.57 1328132 8.57 down down correct
AMRK.US A 20240604 0 36.97 37.48 35.21 35.235 619186 35.235 down down correct
AMRN.US Amarin Corporation plc 20240604 0 0.8 0.81 0.7 0.7 7914079 0.7 down down correct
AMSC.US American Superconductor Corporation 20240604 0 20.49 21.19 19.41 21.03 1314437 21.03 up up correct
AMSF.US AMERISAFE Inc 20240604 0 43.65 44.37 43.42 44.06 174982 44.06 up down incorrect
AMST.US Amesite Inc 20240604 0 3.67 3.7422 3.37 3.66 13097 3.66 down up incorrect
AMSWA.US American Software Inc 20240604 0 10.26 10.28 10.08 10.11 135335 10.11 down up incorrect
AMTB.US Amerant Bancorp Inc 20240604 0 21.88 21.95 21.57 21.68 86940 21.68 down up incorrect
AMTX.US Aemetis Inc 20240604 0 3.3 3.36 3.13 3.18 530644 3.18 down up incorrect
AMWD.US American Woodmark Corporation 20240604 0 84.99 85.76 84.02 85.59 347955 85.59 up down incorrect
AMZN.US Amazon.com Inc 20240604 0 177.64 179.82 176.44 179.34 27198391 179.34 up down incorrect
ANAB.US AnaptysBio Inc 20240604 0 23.47 24.05 23.465 23.73 334919 23.73 up down incorrect
ANDE.US The Andersons Inc 20240604 0 51.02 51.02 49.78 50.35 133635 50.35 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240604 0 2.1 2.12 2.05 2.12 4170 2.12 up up correct
ANGI.US Angi Inc 20240604 0 2 2.04 1.95 2.02 798470 2.02 up up correct
ANGO.US AngioDynamics Inc 20240604 0 6.36 6.46 6.3 6.4 301763 6.4 up up correct
ANIK.US Anika Therapeutics Inc 20240604 0 26.74 27.03 26.255 26.39 43279 26.39 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240604 0 63.1 64.89 62.27 64.76 128398 64.76 up up correct
ANIX.US Anixa Biosciences Inc 20240604 0 2.55 2.59 2.51 2.55 40672 2.55
ANNX.US Annexon Inc 20240604 0 6.03 7.14 5.52 5.99 48254941 5.99 down down correct
ANSS.US ANSYS Inc 20240604 0 314 317.29 313.65 317.1 374900 317.1 up up correct
ANTE.US AirNet Technology Inc 20240604 0 1.05 1.0501 1.04 1.05 4044 1.05
ANY.US Sphere 3D Corp 20240604 0 1.11 1.22 1.06 1.19 981337 1.19 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240604 0 28.74 28.74 27.9 28.4 109560 28.4 down down correct
AOUT.US American Outdoor Brands Inc 20240604 0 8.06 8.0975 8.01 8.07 8870 8.07 up up correct
APA.US APA Corporation 20240604 0 29.13 29.26 28.67 28.96 5729600 28.96 down down correct
APDN.US Applied DNA Sciences Inc 20240604 0 0.576 0.58 0.5 0.512 1263736 0.512 down down correct
APEI.US American Public Education Inc 20240604 0 17.65 17.81 17.07 17.79 198691 17.79 up up correct
API.US Agora Inc 20240604 0 2.4 2.48 2.39 2.45 131139 2.45 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240604 0 39.72 40.19 38.67 39.83 924350 39.83 up up correct
APLT.US Applied Therapeutics Inc 20240604 0 4.25 4.455 4.12 4.22 736974 4.22 down down correct
APM.US Aptorum Group Limited 20240604 0 4.8 5.01 4.725 4.91 10213 4.91 up up correct
APOG.US Apogee Enterprises Inc 20240604 0 63.23 64.22 61.31 61.76 251052 61.76 down down correct
APP.US AppLovin Corporation 20240604 0 83 85.45 79.86 81.64 4193399 81.64 down down correct
APPF.US AppFolio Inc 20240604 0 227.09 231.64 224.58 226.96 332827 226.96 down down correct
APPN.US Appian Corporation 20240604 0 28.28 28.67 27.81 28.06 488535 28.06 down down correct
APPS.US Digital Turbine Inc 20240604 0 1.73 1.73 1.6 1.61 2557700 1.61 down down correct
APRE.US Aprea Therapeutics Inc 20240604 0 4.74 5 4.695 4.78 9946 4.78 up up correct
APTO.US Aptose Biosciences Inc 20240604 0 0.9638 0.9639 0.92 0.95 34720 0.95 down down correct
APVO.US Aptevo Therapeutics Inc 20240604 0 0.859 0.8754 0.7748 0.805 230461 0.805 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240604 0 1.48 1.4885 1.48 1.4885 529 1.4885 up up correct
APYX.US Apyx Medical Corporation 20240604 0 1.6 1.71 1.6 1.65 46454 1.65 up up correct
AQB.US AquaBounty Technologies Inc 20240604 0 1.71 1.81 1.682 1.755 19900 1.755 up up correct
AQMS.US Aqua Metals Inc 20240604 0 0.395 0.395 0.3766 0.38 212130 0.38 down down correct
AQST.US Aquestive Therapeutics Inc 20240604 0 2.89 2.98 2.83 2.95 721706 2.95 up up correct
ARAY.US Accuray Incorporated 20240604 0 1.68 1.72 1.68 1.71 309209 1.71 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240604 0 1.86 1.89 1.73 1.81 64034 1.81 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240604 0 0.1804 0.195 0.1804 0.1871 6964 0.1871 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240604 0 1.35 1.39 1.32 1.35 299345 1.35
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240604 0 9.39 9.45 9.1 9.39 6500 9.39
ARCB.US ArcBest Corporation 20240604 0 104.89 108.1 102.4 102.79 375364 102.79 down down correct
ARCC.US Ares Capital Corporation 20240604 0 21.54 21.67 21.52 21.57 2892224 21.57 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240604 0 40.68 42 39.99 41.42 473313 41.42 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240604 0 0.0571 0.0585 0.0525 0.0525 145202 0.0525 down down correct
ARDX.US Ardelyx Inc 20240604 0 6.89 7 6.805 6.87 2185328 6.87 down down correct
AREC.US American Resources Corporation 20240604 0 1.17 1.18 1.16 1.18 133531 1.18 up up correct
ARGO.US PA 20240604 0 24.89 24.89 24.8447 24.88 9982 24.88 down down correct
ARGX.US argenx SE 20240604 0 377.92 382.81 375.21 378.58 145200 378.58 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240604 0 18.91 19.14 18.5501 18.87 967761 18.87 down down correct
ARKO.US Arko Corp 20240604 0 6.08 6.21 5.965 6.2 360223 6.2 up up correct
ARKR.US Ark Restaurants Corp 20240604 0 14.35 14.87 14.35 14.87 683 14.87 up up correct
ARLP.US Alliance Resource Partners L.P 20240604 0 25.01 25.01 23.44 23.6 641519 23.6 down down correct
AROW.US Arrow Financial Corporation 20240604 0 24.84 25.1576 24.73 24.77 55385 24.77 down down correct
ARQQ.US Arqit Quantum Inc 20240604 0 0.3854 0.3896 0.3711 0.3745 619466 0.3745 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240604 0 0.13 0.1671 0.13 0.13 651 0.13
ARQT.US Arcutis Biotherapeutics Inc 20240604 0 8 8.29 7.855 7.88 1909072 7.88 down down correct
ARRY.US Array Technologies Inc 20240604 0 13.68 13.915 13.49 13.56 3494192 13.56 down down correct
ARTL.US Artelo Biosciences Inc 20240604 0 1.42 1.4212 1.3554 1.395 21601 1.395 down down correct
ARTLW.US Artelo Biosciences Inc 20240604 0 0.0132 0.015 0.01 0.0131 18575 0.0131 down down correct
ARTNA.US Artesian Resources Corporation 20240604 0 35.7 35.74 34.65 35.6 61613 35.6 down down correct
ARTW.US Art's 20240604 0 1.71 1.735 1.675 1.7 6517 1.7 down down correct
ARVN.US Arvinas Inc 20240604 0 27.79 29.24 27.595 29.12 1113963 29.12 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240604 0 24.6 25.39 24.4079 25.29 1228321 25.29 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240604 0 11.425 11.425 11.425 11.425 209 11.425
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240604 0 21.12 21.12 21.12 21.12 0 21.12
ASLE.US AerSale Corporation 20240604 0 7.38 7.505 7.34 7.37 334296 7.37 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20240604 0 0.469 0.469 0.43 0.4541 64622 0.4541 down down correct
ASMB.US Assembly Biosciences Inc 20240604 0 14.95 15.3 14.6394 15.1 26304 15.1 up up correct
ASML.US ASML Holding N.V 20240604 0 962.24 963.71 943 950.81 765400 950.81 down down correct
ASO.US Academy Sports and Outdoors Inc 20240604 0 56.57 57.23 55.66 56.25 803093 56.25 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240604 0 1.95 2 1.8 1.84 119838 1.84 down down correct
ASPU.US Aspen Group Inc 20240604 0 0.2027 0.223 0.2026 0.223 29815 0.223 up up correct
ASRT.US Assertio Holdings Inc 20240604 0 0.99 0.9947 0.9526 0.9549 393446 0.9549 down down correct
ASRV.US AmeriServ Financial Inc 20240604 0 2.435 2.5 2.3807 2.3807 3494 2.3807 down down correct
ASTC.US Astrotech Corporation 20240604 0 9.327 9.35 9.327 9.35 649 9.35 up up correct
ASTE.US Astec Industries Inc 20240604 0 31.55 31.99 30.86 31.12 181903 31.12 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240604 0 7.53 7.53 7.34 7.42 428540 7.42 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240604 0 1.07 1.09 1.06 1.07 10727 1.07
ASTR.US Astra Space Inc 20240604 0 0.66 0.66 0.622 0.631 90845 0.631 down down correct
ASTS.US AST SpaceMobile Inc 20240604 0 8.36 8.7 7.92 8.67 7824381 8.67 up up correct
ASTSW.US AST SpaceMobile Inc 20240604 0 2.53 2.65 2.34 2.53 173300 2.53
ASUR.US Asure Software Inc 20240604 0 7.6 7.74 7.44 7.66 120715 7.66 up up correct
ASYS.US Amtech Systems Inc 20240604 0 6.11 6.28 6.08 6.1 33956 6.1 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240604 0 1.62 1.62 1.53 1.54 867648 1.54 down down correct
ATCOL.US Atlas Corp 20240604 0 24.61 24.85 24.61 24.85 2300 24.85 up up correct
ATEC.US Alphatec Holdings Inc 20240604 0 9.5 9.655 9.26 9.49 1585967 9.49 down down correct
ATER.US Aterian Inc 20240604 0 2.68 2.71 2.56 2.69 44905 2.69 up up correct
ATEX.US Anterix Inc 20240604 0 33.47 33.59 33.01 33.39 71271 33.39 down down correct
ATHA.US Athira Pharma Inc 20240604 0 2.53 2.6 2.44 2.44 167716 2.44 down down correct
ATHE.US Alterity Therapeutics Limited 20240604 0 1.9 1.94 1.86 1.91 25187 1.91 up up correct
ATIF.US ATIF Holdings Limited 20240604 0 0.915 0.915 0.915 0.915 172 0.915
ATLC.US Atlanticus Holdings Corporation 20240604 0 26.2 26.45 26.11 26.45 11466 26.45 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240604 0 23.24 23.26 23.01 23.06 1500 23.06 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240604 0 21.739 21.74 21.739 21.74 2300 21.74 up up correct
ATLO.US Ames National Corporation 20240604 0 20.25 20.49 20.13 20.13 7747 20.13 down down correct
ATMH.US All Things Mobile Analytic Inc 20240604 0 0.0463 0.0463 0.0463 0.0463 0 0.0463
ATNF.US 180 Life Sciences Corp 20240604 0 1.66 1.71 1.66 1.685 12400 1.685 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240604 0 0.0089 0.0089 0.0089 0.0089 1155 0.0089
ATNI.US ATN International Inc 20240604 0 23.08 23.49 22.34 23.08 232712 23.08
ATOM.US Atomera Incorporated 20240604 0 4.04 4.07 3.82 3.87 264972 3.87 down down correct
ATOS.US Atossa Therapeutics Inc 20240604 0 1.33 1.35 1.2905 1.33 608871 1.33
ATRA.US Atara Biotherapeutics Inc 20240604 0 0.5937 0.6163 0.5517 0.568 1212767 0.568 down up incorrect
ATRC.US AtriCure Inc 20240604 0 22.16 22.64 21.8604 22.51 479660 22.51 up down incorrect
ATRI.US Atrion Corporation 20240604 0 459 459.555 454.81 455.9 31824 455.9 down up incorrect
ATRO.US Astronics Corporation 20240604 0 20.01 20.07 19.675 19.96 115320 19.96 down up incorrect
ATSG.US Air Transport Services Group Inc 20240604 0 13.78 13.78 13.08 13.08 412180 13.08 down up incorrect
ATXI.US Avenue Therapeutics Inc 20240604 0 3.88 3.88 3.6101 3.75 13128 3.75 down down correct
ATXS.US Astria Therapeutics Inc 20240604 0 9.05 9.15 8.88 8.935 431984 8.935 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240604 0 31.64 31.83 31.3 31.42 347152 31.42 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240604 0 23.2 23.4 23.11 23.19 7684 23.19 down down correct
AUBN.US Auburn National Bancorporation Inc 20240604 0 18.78 18.78 18.78 18.78 142 18.5131
AUDC.US AudioCodes Ltd 20240604 0 9.75 9.75 9.59 9.63 44593 9.63 down down correct
AUGX.US Augmedix Inc. Common Stock 20240604 0 0.9355 0.94 0.8477 0.8525 651400 0.8525 down down correct
AUID.US Ipsidy Inc. Common Stock 20240604 0 7.31 7.69 7.29 7.35 10573 7.35 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240604 0 5.35 5.41 5.25 5.27 694610 5.27 down down correct
AUR.US Aurora Innovation Inc 20240604 0 2.26 2.26 2.1 2.12 8883413 2.12 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240604 0 7.29 7.46 7.02 7.19 164388 7.19 down down correct
AUROW.US Aurora Innovation Inc 20240604 0 0.19 0.195 0.1799 0.1925 23259 0.1925 up up correct
AUTL.US Autolus Therapeutics plc 20240604 0 4.5 4.56 4.115 4.19 1884490 4.19 down down correct
AUUD.US Auddia Inc 20240604 0 1.15 1.1699 1.12 1.15 25292 1.15
AUVI.US Applied UV Inc 20240604 0 0.033 0.042 0.033 0.0356 316872 0.0356 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240604 0 0.3 0.3 0.3 0.3 4239 0.3
AVAH.US Aveanna Healthcare Holdings Inc 20240604 0 2.55 2.63 2.45 2.59 44802 2.59 up up correct
AVAV.US AeroVironment Inc 20240604 0 202.79 203.98 200.92 202.71 182105 202.71 down down correct
AVDL.US Avadel Pharmaceuticals plc 20240604 0 15.66 15.66 14.8 15.46 869208 15.46 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240604 0 10.39 10.54 10.36 10.47 2338706 10.47 up up correct
AVGO.US Broadcom Inc 20240604 0 1320.4 1331.99 1307.01 1330.82 2304814 1330.82 up up correct
AVGR.US Avinger Inc 20240604 0 2.22 2.22 1.89 1.89 60326 1.89 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240604 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240604 0 3.87 3.87 3.75 3.77 129359 3.77 down down correct
AVNW.US Aviat Networks Inc 20240604 0 30.82 31.12 30.575 30.78 46306 30.78 down down correct
AVO.US Mission Produce Inc 20240604 0 11.83 11.83 11.52 11.55 243785 11.55 down down correct
AVPT.US Avepoint Inc 20240604 0 9.14 9.265 8.97 8.98 1878558 8.98 down down correct
AVPTW.US AVPTW 20240604 0 1.08 1.125 1.08 1.125 678 1.125 up up correct
AVRO.US AVROBIO Inc 20240604 0 1.45 1.48 1.43 1.43 89068 1.43 down down correct
AVT.US Avnet Inc 20240604 0 54.22 54.79 53.64 53.77 721245 53.46 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240604 0 17.15 17.39 16.29 16.34 219900 16.34 down down correct
AVTX.US Avalo Therapeutics Inc 20240604 0 11.45 11.45 10.5468 11 9984 11 down down correct
AVXL.US Anavex Life Sciences Corp 20240604 0 4 4.21 3.98 4.12 760269 4.12 up up correct
AWH.US Aspira Women's Health Inc 20240604 0 2.47 2.5329 2.11 2.14 79619 2.14 down down correct
AWRE.US Aware Inc 20240604 0 1.81 1.81 1.76 1.77 35874 1.77 down down correct
AXDX.US Accelerate Diagnostics Inc 20240604 0 1.2 1.22 1.16 1.16 13858 1.16 down down correct
AXGN.US AxoGen Inc 20240604 0 6.78 6.88 6.57 6.86 386028 6.86 up up correct
AXNX.US Axonics Inc 20240604 0 66.8 67.08 66.75 66.86 329941 66.86 up up correct
AXON.US Axon Enterprise Inc 20240604 0 277.73 278.55 273.52 276.22 399003 276.22 down down correct
AXSM.US Axsome Therapeutics Inc 20240604 0 74.75 75.135 71.46 72.24 837619 72.24 down down correct
AXTI.US AXT Inc 20240604 0 3.51 3.53 3.31 3.32 481287 3.32 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20240604 0 21.95 22.03 21.915 22 2178726 22 up up correct
AYRO.US Ayro Inc 20240604 0 0.951 0.982 0.894 0.92 233543 0.92 down down correct
AYTU.US Aytu Biopharma Inc 20240604 0 3.21 3.21 3.07 3.17 21614 3.17 down down correct
AZN.US AstraZeneca PLC 20240604 0 79.5 80.07 79.225 80.02 3959262 80.02 up up correct
AZPN.US Aspen Technology Inc 20240604 0 207.49 207.915 203.6601 205.52 162949 205.52 down down correct
BAC.US PQ 20240604 0 18.76 18.88 18.74 18.84 82593 18.84 up up correct
BAND.US Bandwidth Inc 20240604 0 20.85 21.33 20.38 20.65 341111 20.65 down down correct
BANF.US BancFirst Corporation 20240604 0 83.84 84.9772 83.631 83.72 51617 83.72 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240604 0 25.47 25.6 25.42 25.6 5100 25.6 up up correct
BANR.US Banner Corporation 20240604 0 46.01 46.275 45.67 46 195038 46 down down correct
BANX.US StoneCastle Financial Corp 20240604 0 18.23 18.3999 18.15 18.22 8386 18.22 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240604 0 2.5438 2.6224 2 2.3 19687 2.3 down down correct
BASE.US Couchbase Inc. Common Stock 20240604 0 21.64 21.97 21.06 21.27 456267 21.27 down down correct
BATRA.US The Liberty Braves Group 20240604 0 41.95 42.42 41.88 42.3 20400 42.3 up up correct
BATRK.US The Liberty Braves Group 20240604 0 40.08 40.38 40 40.37 190600 40.37 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240604 0 7.35 7.45 7.25 7.29 65771 7.29 down down correct
BBGI.US Beasley Broadcast Group Inc 20240604 0 0.6593 0.6629 0.6548 0.6548 4015 0.6548 down down correct
BBIG.US Vinco Ventures Inc 20240604 0 0.0033 0.0034 0.0033 0.0034 3057 0.0034 up up correct
BBIO.US BridgeBio Pharma Inc 20240604 0 31.32 31.435 26.79 27.13 4176210 27.13 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240604 0 1.64 1.67 1.56 1.64 14673 1.64
BBLGW.US Bone Biologics Corp Warrants 20240604 0 41.62 41.62 41.62 41.62 0 41.62
BBSI.US Barrett Business Services Inc 20240604 0 136.03 137.3699 132.12 132.94 46358 132.94 down up incorrect
BCAB.US BioAtla Inc 20240604 0 1.56 1.73 1.55 1.62 652668 1.62 up down incorrect
BCBP.US BCB Bancorp Inc 20240604 0 9.86 9.86 9.62 9.71 47199 9.71 down up incorrect
BCDA.US BioCardia Inc 20240604 0 4.39 4.74 4.39 4.42 21540 4.42 up down incorrect
BCEL.US Atreca Inc 20240604 0 0.09 0.0914 0.084 0.0861 61448 0.0861 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20240604 0 0.53 0.53 0.4136 0.4393 681239 0.4393 down up incorrect
BCML.US BayCom Corp 20240604 0 19.58 19.6 18.98 19.01 12695 19.01 down up incorrect
BCOV.US Brightcove Inc 20240604 0 2.19 2.19 2.06 2.11 145317 2.11 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20240604 0 7.45 7.4699 7.4 7.45 7665 7.45
BCPC.US Balchem Corporation 20240604 0 153.97 153.97 152.5 153.1 56244 153.1 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240604 0 6.77 6.9 6.665 6.74 2682039 6.74 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240604 0 11.14 11.14 11.14 11.14 265 11.14
BCTX.US BriaCell Therapeutics Corp 20240604 0 1.55 1.57 1.361 1.4 121349 1.4 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240604 0 0.5 0.53 0.4762 0.48 56797 0.48 down down correct
BCYC.US Bicycle Therapeutics plc 20240604 0 22.85 23.56 22.53 22.74 234463 22.74 down down correct
BDSX.US Biodesix Inc 20240604 0 1.37 1.41 1.32 1.32 44635 1.32 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240604 0 4.72 4.87 4.645 4.82 351603 4.82 up up correct
BEAM.US Beam Therapeutics Inc 20240604 0 24.09 25.49 23.97 24.34 640751 24.34 up up correct
BEAT.US Heartbeam Inc. Common Stock 20240604 0 2.73 2.7393 2.6063 2.61 137027 2.61 down down correct
BEATW.US Heartbeam Inc. Warrant 20240604 0 0.81 0.81 0.77 0.78 12327 0.78 down down correct
BECN.US Beacon Roofing Supply Inc 20240604 0 96.13 96.72 95.1 95.63 610096 95.63 down down correct
BEEM.US Beam Global 20240604 0 5.7 5.96 5.59 5.9 71624 5.9 up up correct
BELFA.US Bel Fuse Inc 20240604 0 84.01 84.01 80.75 81.59 21047 81.59 down up incorrect
BELFB.US Bel Fuse Inc 20240604 0 67.5 67.5 64.23 64.49 56581 64.49 down up incorrect
BFC.US Bank First Corporation 20240604 0 81.0025 81.0025 80.15 80.55 8818 80.55 down up incorrect
BFI.US BurgerFi International Inc 20240604 0 0.3387 0.3387 0.2821 0.3072 287468 0.3072 down up incorrect
BFIIW.US BurgerFi International LLC 20240604 0 0.02 0.025 0.02 0.025 905 0.025 up down incorrect
BFIN.US BankFinancial Corporation 20240604 0 10.05 10.095 10 10 27827 10 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20240604 0 1.028 1.06 1.0009 1.04 21670 1.04 up down incorrect
BFST.US Business First Bancshares Inc 20240604 0 20.58 20.65 20.26 20.57 28205 20.57 down up incorrect
BGFDX.US BGFDX 20240604 0 22.2 22.2 22.2 22.2 0 22.2
BGFLX.US BGFLX 20240604 0 22.18 22.18 22.18 22.18 0 22.18
BGFTX.US BGFTX 20240604 0 22.13 22.13 22.13 22.13 0 22.13
BGFV.US Big 5 Sporting Goods Corporation 20240604 0 3.51 3.53 3.26 3.27 274760 3.27 down up incorrect
BGFVX.US BGFVX 20240604 0 23.11 23.11 23.11 23.11 0 23.11
BGNE.US BeiGene Ltd 20240604 0 148.99 155.38 148.03 155.09 175084 155.09 up down incorrect
BHACU.US Crixus BH3 Acquisition Company Units 20240604 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240604 0 1.1 1.11 1.0939 1.11 26665 1.11 up up correct
BHF.US Brighthouse Financial Inc 20240604 0 44.04 44.515 43.4 43.42 350819 43.42 down down correct
BHFAL.US Brighthouse Financial Inc 20240604 0 22.16 22.51 22.16 22.26 42400 22.26 up up correct
BHFAM.US Brighthouse Financial Inc 20240604 0 16.63 16.838 16.52 16.64 51300 16.354 up up correct
BHFAN.US Brighthouse Financial Inc 20240604 0 19.26 19.5 19.06 19.06 36100 18.7333 down down correct
BHFAO.US Brighthouse Financial Inc 20240604 0 24.07 24.17 24.01 24.13 16700 23.7099 up up correct
BHFAP.US Brighthouse Financial Inc 20240604 0 22.905 23.14 22.905 23.13 26900 22.7184 up up correct
BIDU.US Baidu Inc 20240604 0 95.97 96.52 94.7 94.85 2763958 94.85 down down correct
BIGC.US BigCommerce Holdings Inc 20240604 0 8.31 8.5 8.31 8.48 632479 8.48 up up correct
BIIB.US Biogen Inc 20240604 0 229.82 234.39 228.83 234.13 1016700 234.13 up up correct
BILI.US Bilibili Inc 20240604 0 14.82 15.09 14.72 14.91 4712749 14.91 up up correct
BIMI.US BIMI International Medical Inc 20240604 0 1.27 1.27 1.11 1.2 114687 1.2 down down correct
BIOL.US BIOLASE Inc 20240604 0 0.17 0.17 0.1512 0.1574 2697015 0.1574 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240604 0 11.09 11.275 10.7 10.76 62989 10.76 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240604 0 0.5786 0.5786 0.543 0.5473 445528 0.5473 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240604 0 2.32 2.44 2.3 2.41 30269650 2.41 up up correct
BIVI.US BioVie Inc 20240604 0 0.456 0.465 0.4554 0.4636 121331 0.4636 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240604 0 0.64 0.6941 0.5825 0.6513 5102977 0.6513 up up correct
BJRI.US BJ's Restaurants Inc 20240604 0 35.05 35.395 34.36 34.55 370427 34.55 down down correct
BKNG.US Booking Holdings Inc 20240604 0 3772.5 3823.76 3768.91 3801.36 162694 3792.63 up up correct
BKR.US Baker Hughes Company 20240604 0 31.98 31.98 31.23 31.63 5407600 31.63 down down correct
BKSC.US Bank of South Carolina Corporation 20240604 0 12.05 12.05 11.68 11.68 4900 11.68 down down correct
BKYI.US BIO 20240604 0 1.8112 1.99 1.7524 1.92 5881 1.92 up up correct
BL.US BlackLine Inc 20240604 0 46.93 48.41 46.75 47.46 1551277 47.46 up up correct
BLBD.US Blue Bird Corporation 20240604 0 55.2 55.35 52.88 54.17 983330 54.17 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240604 0 3.065 3.1795 3.05 3.11 12638 3.11 up up correct
BLDE.US Blade Air Mobility Inc 20240604 0 2.98 3.09 2.96 3.05 329675 3.05 up up correct
BLDEW.US Blade Air Mobility Inc 20240604 0 0.19 0.2 0.19 0.19 6386 0.19
BLDP.US Ballard Power Systems Inc 20240604 0 3.02 3.02 2.9 2.92 1974308 2.92 down down correct
BLEUU.US bleuacacia ltd Unit 20240604 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240604 0 21.12 21.53 20.49 20.91 192557 20.91 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20240604 0 8.79 9.21 8.76 8.85 34047 8.85 up up correct
BLIN.US Bridgeline Digital Inc 20240604 0 1.108 1.13 1.1 1.1 6593 1.1 down down correct
BLKB.US Blackbaud Inc 20240604 0 77.31 79.26 76.36 78.94 243078 78.94 up up correct
BLMN.US Bloomin' Brands Inc 20240604 0 21.26 21.43 20.44 20.63 1544272 20.63 down down correct
BLNK.US Blink Charging Co 20240604 0 3.13 3.13 2.97 3.04 3771321 3.04 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240604 0 0.0563 0.0565 0.0563 0.0565 4439 0.0565 up up correct
BLRX.US BioLineRx Ltd 20240604 0 0.73 0.75 0.681 0.6988 255205 0.6988 down down correct
BLUE.US bluebird bio Inc 20240604 0 0.95 0.99 0.9405 0.9685 5808241 0.9685 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20240604 0 6.14 6.175 5.9195 6.05 348255 6.05 down down correct
BMBL.US Bumble Inc 20240604 0 11.68 12.03 11.665 11.81 1563257 11.81 up up correct
BMEA.US Biomea Fusion Inc 20240604 0 10.88 11.09 10.54 10.95 681246 10.95 up up correct
BMRA.US Biomerica Inc 20240604 0 0.59 0.61 0.55 0.5767 23223 0.5767 down down correct
BMRC.US Bank of Marin Bancorp 20240604 0 15.09 15.09 14.73 14.73 59719 14.73 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240604 0 76.8 79.63 75.89 79.09 3772112 79.09 up up correct
BNGO.US Bionano Genomics Inc 20240604 0 0.936 0.9389 0.89 0.904 1017519 0.904 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20240604 0 11.19 11.19 11.19 11.19 24 11.19
BNR.US Burning Rock Biotech Limited 20240604 0 7.49 7.49 7.49 7.49 800 7.49
BNTC.US Benitec Biopharma Inc 20240604 0 7.18 7.55 6.8601 7.21 53064 7.21 up up correct
BNTX.US BioNTech SE 20240604 0 103.32 103.32 99.1144 99.48 1048362 99.48 down down correct
BOKF.US BOK Financial Corporation 20240604 0 89.52 90.1603 88.1 88.52 146744 88.52 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240604 0 0.76 0.77 0.7487 0.7578 133324 0.7578 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240604 0 2.62 2.73 2.45 2.5 59314 2.5 down down correct
BOOM.US DMC Global Inc 20240604 0 11.77 11.77 11.14 11.44 396796 11.44 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240604 0 2.87 2.96 2.77 2.9 48222 2.9 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240604 0 10.6764 11.06 10.6764 10.7 4770 10.6014 up up correct
BOXL.US Boxlight Corporation 20240604 0 0.74 0.76 0.72 0.728 7703 0.728 down down correct
BPMC.US Blueprint Medicines Corporation 20240604 0 104.91 105.38 101.62 101.89 431203 101.89 down down correct
BPOP.US Popular Inc 20240604 0 87.37 88.17 85.57 86.08 430703 86.08 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240604 0 25.43 25.43 25.43 25.43 200 25.43
BPRN.US The Bank of Princeton 20240604 0 30.29 30.31 30.17 30.24 4336 30.24 down down correct
BPTH.US Bio 20240604 0 2.71 3.3099 2.44 3.17 1726635 3.17 up up correct
BPTS.US Biophytis SA 20240604 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 20240604 0 14.52 14.73 14.45 14.61 13300 14.61 up up correct
BPYPN.US Brookfield Property Partners L.P 20240604 0 12.55 12.7 12.51 12.51 14800 12.51 down down correct
BPYPO.US Brookfield Property Partners L.P 20240604 0 13.67 13.78 13.67 13.78 6600 13.78 up up correct
BPYPP.US Brookfield Property Partners L.P 20240604 0 14.77 14.77 14.428 14.545 6900 14.545 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240604 0 6.445 6.48 6.0417 6.14 43903 6.14 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240604 0 11.39 11.39 11.39 11.39 0 11.39
BRID.US Bridgford Foods Corporation 20240604 0 10.175 10.2184 10 10 9001 10 down down correct
BRKL.US Brookline Bancorp Inc 20240604 0 8.4 8.41 8.29 8.3 457306 8.3 down down correct
BRKR.US Bruker Corporation 20240604 0 64.69 64.93 63.09 63.68 1604666 63.68 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240604 0 2.28 2.35 2.24 2.24 37732 2.24 down down correct
BROG.US Brooge Energy Limited 20240604 0 0.886 0.886 0.8503 0.8579 82538 0.8579 down down correct
BROGW.US Brooge Energy Limited 20240604 0 0.007 0.007 0.007 0.007 3300 0.007
BRTX.US BioRestorative Therapies Inc. Common Stock 20240604 0 1.28 1.31 1.18 1.22 44641 1.22 down down correct
BRY.US Berry Corporation 20240604 0 6.41 6.52 6.18 6.3 1529813 6.3 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240604 0 37.12 37.24 35.5 36.32 1473248 36.32 down down correct
BSBK.US Bogota Financial Corp 20240604 0 6.7 6.73 6.7 6.73 401 6.73 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240604 0 14.92 15.01 14.66 14.9 7138 14.9 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240604 0 2.43 2.52 2.24 2.25 148848 2.25 down down correct
BSGM.US BioSig Technologies Inc 20240604 0 2.02 2.13 1.965 2 83713 2 down down correct
BSRR.US Sierra Bancorp 20240604 0 20.22 20.51 20.19 20.47 29941 20.47 up up correct
BSVN.US Bank7 Corp 20240604 0 30.49 30.49 30.335 30.35 3010 30.35 down down correct
BSY.US Bentley Systems Incorporated 20240604 0 49.76 50.74 49.52 49.59 1382252 49.59 down down correct
BTAI.US BioXcel Therapeutics Inc 20240604 0 1.65 1.7 1.6 1.63 645410 1.63 down down correct
BTBD.US BT Brands Inc. Common Stock 20240604 0 1.26 1.28 1.26 1.26 6883 1.26
BTBT.US Bit Digital Inc 20240604 0 2.64 2.88 2.63 2.8 13486320 2.8 up up correct
BTCS.US BTCS Inc. Common Stock 20240604 0 1.68 1.685 1.55 1.58 78372 1.58 down down correct
BTCY.US Biotricity Inc. Common Stock 20240604 0 1.12 1.19 1.01 1.03 26275 1.03 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240604 0 0.0085 0.0109 0.0085 0.0085 87102 0.0085
BUSE.US First Busey Corporation 20240604 0 22.13 22.19 21.89 21.91 104178 21.91 down down correct
BVS.US Bioventus Inc 20240604 0 6.7 6.845 6.57 6.7 312391 6.7
BWAY.US BrainsWay Ltd 20240604 0 6.62 7.07 6.39 6.88 175318 6.88 up up correct
BWB.US Bridgewater Bancshares Inc 20240604 0 11.33 11.33 11.02 11.02 43273 11.02 down down correct
BWEN.US Broadwind Inc 20240604 0 3.85 3.8788 3.44 3.58 277841 3.58 down down correct
BWFG.US Bankwell Financial Group Inc 20240604 0 24.51 24.55 24.51 24.55 5188 24.55 up up correct
BWMN.US Bowman Consulting Group Ltd 20240604 0 30.98 32.82 29.685 29.7 89532 29.7 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240604 0 16.8 17.5 16.247 17.09 45000 17.09 up up correct
BYFC.US Broadway Financial Corporation 20240604 0 4.855 4.88 4.84 4.88 2982 4.88 up up correct
BYND.US Beyond Meat Inc 20240604 0 7.8 7.9 7.61 7.76 1344229 7.76 down down correct
BYRN.US Byrna Technologies Inc 20240604 0 10.99 11.067 10.725 10.93 115696 10.93 down down correct
BYSI.US BeyondSpring Inc 20240604 0 2.85 2.85 2.51 2.53 60649 2.53 down down correct
BZ.US Kanzhun Ltd ADR 20240604 0 21.39 21.705 20.93 21.16 3858864 21.16 down down correct
BZUN.US Baozun Inc 20240604 0 2.68 2.685 2.6 2.63 203751 2.63 down down correct
CAAS.US China Automotive Systems Inc 20240604 0 4.08 4.23 4.07 4.18 60609 4.18 up up correct
CABA.US Cabaletta Bio Inc 20240604 0 10 10.5256 9.85 9.94 1034259 9.94 down down correct
CAC.US Camden National Corporation 20240604 0 31.8 31.92 31.49 31.66 40672 31.66 down down correct
CACC.US Credit Acceptance Corporation 20240604 0 485.49 488 482.05 485.81 29839 485.81 up up correct
CADCX.US CADCX 20240604 0 25 25 25 25 0 25
CADE.US PA 20240604 0 21.5501 21.68 21.3142 21.51 18014 21.51 down down correct
CADEX.US CADEX 20240604 0 25.18 25.18 25.18 25.18 0 25.18
CADFX.US CION Ares Diversified Credit Fund W 20240604 0 25.46 25.46 25.46 25.46 0 25.46
CADL.US Candel Therapeutics Inc. Common Stock 20240604 0 8.27 8.55 7.94 8.04 371188 8.04 down down correct
CADSX.US CADSX 20240604 0 25.28 25.28 25.28 25.28 0 25.28
CADUX.US CADUX 20240604 0 25.45 25.45 25.45 25.45 0 25.45
CADWX.US CADWX 20240604 0 25.27 25.27 25.27 25.27 0 25.27
CAKE.US The Cheesecake Factory Incorporated 20240604 0 38.8 39.0399 38.08 38.95 783342 38.95 up up correct
CALA.US Calithera Biosciences Inc 20240604 0 0.02 0.02 0.02 0.02 10007 0.02
CALB.US California BanCorp 20240604 0 21.9 22.08 21.4975 21.51 23200 21.51 down down correct
CALM.US Cal 20240604 0 60.63 61.44 60.43 60.81 591633 60.81 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240604 0 39.54 40.49 39.54 39.815 11912 39.815 up up correct
CAMP.US CalAmp Corp 20240604 0 0.93 0.9999 0.701 0.76 785082 0.76 down down correct
CAMT.US Camtek Ltd 20240604 0 102.52 103.16 99.9 101.85 282872 101.85 down down correct
CAN.US Canaan Inc 20240604 0 0.983 1 0.925 0.966 8260600 0.966 down down correct
CAPR.US Capricor Therapeutics Inc 20240604 0 5.73 6.15 5.65 5.8 810631 5.8 up up correct
CAR.US Avis Budget Group Inc 20240604 0 112.17 113.22 108.41 109.19 403619 109.19 down down correct
CARA.US Cara Therapeutics Inc 20240604 0 0.6696 0.73 0.64 0.6638 415685 0.6638 down down correct
CARE.US Carter Bankshares Inc 20240604 0 12.38 12.42 12.293 12.41 35266 12.41 up up correct
CARG.US CarGurus Inc 20240604 0 23.69 24.13 23.58 24.12 649356 24.12 up up correct
CARV.US Carver Bancorp Inc 20240604 0 1.98 1.98 1.88 1.88 15495 1.88 down down correct
CASH.US Meta Financial Group Inc 20240604 0 52.87 53.43 52.639 52.91 100922 52.91 up up correct
CASI.US CASI Pharmaceuticals Inc 20240604 0 3.72 3.7837 3.5201 3.57 14109 3.57 down down correct
CASS.US Cass Information Systems Inc 20240604 0 41.73 41.95 41.35 41.77 37250 41.77 up up correct
CASY.US Casey's General Stores Inc 20240604 0 328.74 330.77 313.89 322.7 396401 322.7 down down correct
CATC.US Cambridge Bancorp 20240604 0 65.55 66.26 65.41 65.68 11599 65.68 up up correct
CATY.US Cathay General Bancorp 20240604 0 36.03 36.49 36.005 36.03 267081 36.03
CBAN.US Colony Bankcorp Inc 20240604 0 11.93 12.12 11.77 11.87 32627 11.87 down down correct
CBAT.US CBAK Energy Technology Inc 20240604 0 1.89 2.08 1.51 1.61 1499106 1.61 down down correct
CBFV.US CB Financial Services Inc 20240604 0 22.77 23 22.42 22.69 3767 22.69 down down correct
CBNK.US Capital Bancorp Inc 20240604 0 20.26 20.3836 20.052 20.09 18325 20.09 down up incorrect
CBOE.US Cboe Global Markets Inc 20240604 0 173.96 176.55 173.1895 175.72 532085 175.72 up down incorrect
CBRGU.US Chain Bridge I Units 20240604 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240604 0 50.54 51.37 49.71 51.16 863410 51.16 up down incorrect
CBSH.US Commerce Bancshares Inc 20240604 0 54.42 55.12 54.41 54.45 459540 54.18 up down incorrect
CCAP.US Crescent Capital BDC Inc 20240604 0 18.3 18.4 18.28 18.3 255265 18.3
CCB.US Coastal Financial Corporation 20240604 0 44.62 45.14 44.175 45.01 58869 45.01 up down incorrect
CCBG.US Capital City Bank Group Inc 20240604 0 26.58 26.99 26.58 26.9 12895 26.6902 up up correct
CCCC.US C4 Therapeutics Inc 20240604 0 4.8 5.01 4.68 4.9 1487383 4.9 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240604 0 22.29 22.4 22.236 22.37 35000 22.37 up up correct
CCEL.US Cryo 20240604 0 8.2 8.71 7.277 8.63 14463 8.63 up up correct
CCEP.US Coca 20240604 0 73.27 74.07 73.01 73.87 695764 73.87 up up correct
CCLFX.US CCLFX 20240604 0 10.85 10.85 10.85 10.85 0 10.85
CCNE.US CNB Financial Corporation 20240604 0 18.96 19.25 18.96 19.12 103615 19.12 up up correct
CCNEP.US CNB Financial Corporation 20240604 0 23.36 23.39 23.35 23.37 500 23.37 up up correct
CCOI.US Cogent Communications Holdings Inc 20240604 0 57 57.7199 54.34 56.79 570797 56.79 down down correct
CCRN.US Cross Country Healthcare Inc 20240604 0 14.61 14.78 14.291 14.37 341763 14.37 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240604 0 18.85 19.315 18.5551 19.15 212334 19.15 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240604 0 11.25 11.25 11.25 11.25 0 11.25
CDAQU.US Compass Digital Acquisition Corp. Unit 20240604 0 10.79 10.79 10.79 10.79 0 10.79
CDLX.US Cardlytics Inc 20240604 0 8.55 8.855 8.445 8.79 857483 8.79 up up correct
CDMO.US Avid Bioservices Inc 20240604 0 7.92 7.99 7.62 7.63 463192 7.63 down down correct
CDNA.US CareDx Inc 20240604 0 13.37 14.21 13.325 13.71 590837 13.71 up up correct
CDNS.US Cadence Design Systems Inc 20240604 0 288.38 289.84 283.75 287.13 1135400 287.13 down down correct
CDTX.US Cidara Therapeutics Inc 20240604 0 12.146 12.565 12.145 12.34 16542 12.34 up up correct
CDW.US CDW Corporation 20240604 0 221.76 223.21 221.34 221.91 584328 221.91 up up correct
CDXC.US ChromaDex Corporation 20240604 0 2.94 2.97 2.66 2.79 303480 2.79 down down correct
CDXS.US Codexis Inc 20240604 0 3.42 3.51 3.39 3.5 239731 3.5 up up correct
CDZI.US Cadiz Inc 20240604 0 3.1 3.18 3.028 3.1 124968 3.1
CDZIP.US Cadiz Inc. Depositary Shares 20240604 0 13.97 14.225 13.835 14.2 14000 14.2 up up correct
CEDAX.US CEDAX 20240604 0 24.16 24.16 24.16 24.16 0 24.16
CEDIX.US Destra International & Event 20240604 0 24.19 24.19 24.19 24.19 0 24.19
CEDLX.US CEDLX 20240604 0 24.13 24.13 24.13 24.13 0 24.13
CEDTX.US CEDTX 20240604 0 24.01 24.01 24.01 24.01 0 24.01
CELC.US Celcuity Inc 20240604 0 14.89 15.08 14.21 14.83 175784 14.83 down down correct
CELH.US Celsius Holdings Inc 20240604 0 74.5 74.81 70.89 71.42 4920381 71.42 down down correct
CELU.US Celularity Inc 20240604 0 3.1537 3.1725 3.07 3.15 3969 3.15 down down correct
CELUW.US Celularity Inc 20240604 0 0.018 0.0186 0.0174 0.0183 8700 0.0183 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20240604 0 0.18 0.19 0.1526 0.175 205191 0.175 down down correct
CENT.US Central Garden & Pet Company 20240604 0 42.49 42.6 42.0723 42.19 68234 42.19 down down correct
CENTA.US Central Garden & Pet Company 20240604 0 36.58 36.68 36.1 36.16 212085 36.16 down down correct
CENX.US Century Aluminum Company 20240604 0 17.5 17.5 16.4501 16.63 1465677 16.63 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240604 0 40.62 41.125 40.51 40.65 1437410 40.65 up up correct
CERS.US Cerus Corporation 20240604 0 1.77 1.8 1.71 1.8 640965 1.8 up down incorrect
CERT.US Certara Inc 20240604 0 17.32 17.34 16.5972 16.91 279012 16.91 down up incorrect
CETX.US Cemtrex Inc 20240604 0 0.36 0.36 0.3311 0.333 949410 0.333 down up incorrect
CETXP.US Cemtrex Inc 20240604 0 0.26 0.26 0.26 0.26 0 0.26
CEVA.US CEVA Inc 20240604 0 19.38 19.61 19.29 19.48 120920 19.48 up down incorrect
CFB.US CrossFirst Bankshares Inc 20240604 0 12.85 12.955 12.65 12.9 204376 12.9 up down incorrect
CFBK.US CF Bankshares Inc 20240604 0 19.545 19.545 19.545 19.545 918 19.545
CFFI.US C&F Financial Corporation 20240604 0 43.945 44.62 43.875 44.12 17024 44.12 up down incorrect
CFFN.US Capitol Federal Financial Inc 20240604 0 5.07 5.1 4.985 5.01 767700 5.01 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20240604 0 25.76 26.34 25.65 25.7 2631103 25.7 down up incorrect
CG.US The Carlyle Group Inc 20240604 0 42.97 43.3 42.01 42.18 2001499 42.18 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240604 0 17.96 18.218 17.96 18.2 9800 18.2 up up correct
CGBD.US TCG BDC Inc 20240604 0 17.9 17.9 17.64 17.7 244756 17.7 down down correct
CGC.US Canopy Growth Corporation 20240604 0 8 8.12 7.4 7.81 5488737 7.81 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240604 0 21.84 21.84 21.84 21.84 0 21.84
CGEM.US Cullinan Oncology Inc 20240604 0 22.17 22.74 21.79 22.4 587257 22.4 up up correct
CGEN.US Compugen Ltd 20240604 0 2.16 2.18 2.085 2.11 161655 2.11 down down correct
CGNT.US Cognyte Software Ltd 20240604 0 7.41 7.48 7.3 7.34 161225 7.34 down down correct
CGNX.US Cognex Corporation 20240604 0 44.5 44.75 42.04 42.28 1764201 42.28 down down correct
CGO.US Calamos Global Total Return Fund 20240604 0 10.68 10.68 10.47 10.52 35600 10.52 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20240604 0 1.98 2.0178 1.8 1.89 256599 1.89 down down correct
CHCI.US Comstock Holding Companies Inc 20240604 0 6.1 6.15 6.05 6.13 6954 6.13 up up correct
CHCO.US City Holding Company 20240604 0 101.24 102.31 101.24 101.69 48785 101.69 up down incorrect
CHDN.US Churchill Downs Incorporated 20240604 0 133.02 134.94 131.6 132.21 290200 132.21 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20240604 0 37.78 38.47 37.07 37.86 244058 37.86 up down incorrect
CHEK.US Check 20240604 0 2.235 2.28 2.22 2.27 3700 2.27 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20240604 0 11.3 11.52 11.3 11.48 400300 11.48 up down incorrect
CHK.US Chesapeake Energy Corporation 20240604 0 90.56 90.75 87.88 88.56 2748814 88.56 down up incorrect
CHKEL.US Chesapeake Energy Corporation 20240604 0 76.95 76.95 76.95 76.95 0 76.95
CHKEZ.US Chesapeake Energy Corporation 20240604 0 79.97 79.97 79.97 79.97 2 79.97
CHKP.US Check Point Software Technologies Ltd 20240604 0 150.91 151.955 150.56 151.03 490801 151.03 up down incorrect
CHMG.US Chemung Financial Corporation 20240604 0 43.4464 43.4464 43.06 43.06 3371 43.06 down up incorrect
CHNR.US China Natural Resources Inc 20240604 0 0.8701 0.8915 0.864 0.89 53684 0.89 up down incorrect
CHRS.US Coherus BioSciences Inc 20240604 0 1.74 1.81 1.73 1.78 1638297 1.78 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240604 0 87 87.21 85.81 85.99 1143323 85.3928 down down correct
CHSCL.US CHS Inc 20240604 0 26.13 26.309 26.13 26.17 15400 26.17 up up correct
CHSCM.US CHS Inc 20240604 0 25.64 25.85 25.64 25.67 18600 25.67 up up correct
CHSCN.US CHS Inc 20240604 0 26.48 26.62 26.47 26.47 27200 26.47 down down correct
CHSCO.US CHS Inc 20240604 0 27.36 27.45 27.18 27.27 16800 27.27 down down correct
CHSCP.US CHS Inc 20240604 0 31.6 31.68 31.56 31.64 4600 31.64 up up correct
CHTR.US Charter Communications Inc 20240604 0 284.51 285.35 280.18 280.6 699800 280.6 down down correct
CHUY.US Chuy's Holdings Inc 20240604 0 26.28 26.54 26.18 26.37 77816 26.37 up up correct
CHW.US Calamos Global Dynamic Income Fund 20240604 0 6.7 6.77 6.68 6.77 110600 6.77 up up correct
CHX.US ChampionX Corporation 20240604 0 30.93 30.96 30.31 30.64 1799108 30.64 down down correct
CHY.US Calamos Convertible and High Income Fund 20240604 0 11.15 11.24 11.1 11.22 167200 11.22 up up correct
CIFR.US Cipher Mining Inc 20240604 0 3.6 3.955 3.58 3.85 6584707 3.85 up up correct
CIFRW.US Cipher Mining Inc 20240604 0 0.98 1.08 0.98 1.03 37620 1.03 up up correct
CIGI.US Colliers International Group Inc 20240604 0 111.13 111.98 109.795 110.36 108059 110.36 down down correct
CINF.US Cincinnati Financial Corporation 20240604 0 115.95 116.115 114.355 114.84 703201 114.84 down down correct
CIVB.US Civista Bancshares Inc 20240604 0 14.0301 14.27 14.0301 14.2 16640 14.2 up up correct
CIZN.US Citizens Holding Company 20240604 0 7.73 7.83 7.73 7.83 10400 7.83 up up correct
CJJD.US China Jo 20240604 0 2.837 2.837 2.49 2.53 4108 2.53 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240604 0 1.85 1.9099 1.84 1.87 86518 1.87 up up correct
CLAR.US Clarus Corporation 20240604 0 6.68 6.755 6.59 6.68 135552 6.68
CLBK.US Columbia Financial Inc 20240604 0 14.4 14.55 14.35 14.39 75124 14.39 down down correct
CLBT.US Cellebrite DI 20240604 0 10.34 10.5 10.245 10.41 612199 10.41 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240604 0 2.2 2.2 2.05 2.09 58295 2.09 down down correct
CLDX.US Celldex Therapeutics Inc 20240604 0 32.89 33.31 32.25 32.76 1012487 32.76 down down correct
CLEU.US China Liberal Education Holdings Limited 20240604 0 1.07 1.08 1.01 1.02 14947 1.02 down down correct
CLFD.US Clearfield Inc 20240604 0 39.32 39.3371 38.495 38.86 126133 38.86 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20240604 0 5.5005 5.5546 5.1324 5.4 13518 5.4 down down correct
CLIR.US ClearSign Technologies Corporation 20240604 0 0.83 0.84 0.8 0.81 14164 0.81 down down correct
CLLS.US Cellectis S.A 20240604 0 2.73 2.73 2.5 2.57 32042 2.57 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20240604 0 16.3 16.33 15.93 16.1 105875 16.1 down down correct
CLNE.US Clean Energy Fuels Corp 20240604 0 3.01 3.07 2.82 2.86 1842628 2.86 down down correct
CLNN.US Clene Inc 20240604 0 0.32 0.32 0.305 0.3171 383474 0.3171 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240604 0 12.06 12.06 12.06 12.06 201 12.06
CLOER.US Clover Leaf Capital Corp. Rights 20240604 0 0.1398 0.1398 0.1398 0.1398 60 0.1398
CLOEU.US Clover Leaf Capital Corp. Unit 20240604 0 11.97 11.97 11.97 11.97 0 11.97
CLOV.US Clover Health Investments Corp 20240604 0 1.15 1.18 1.1 1.11 2571645 1.11 down down correct
CLPS.US CLPS Incorporation 20240604 0 0.95 0.95 0.9 0.9 8184 0.9 down down correct
CLPT.US ClearPoint Neuro Inc 20240604 0 5.69 5.73 5.45 5.59 125831 5.59 down down correct
CLRB.US Cellectar Biosciences Inc 20240604 0 2.98 2.98 2.88 2.91 301921 2.91 down down correct
CLRO.US ClearOne Inc 20240604 0 0.74 0.7401 0.7151 0.7155 68185 0.7155 down down correct
CLSD.US Clearside Biomedical Inc 20240604 0 1.29 1.3403 1.222 1.255 107720 1.255 down down correct
CLSK.US CleanSpark Inc 20240604 0 15.83 16.7 15.3304 16.09 30005020 16.09 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240604 0 11.6116 11.6116 11.6116 11.6116 429 11.6116
CLVR.US Clever Leaves Holdings Inc 20240604 0 3 3.25 3 3.06 8200 3.06 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240604 0 0.023 0.025 0.015 0.015 800 0.015 down down correct
CLWT.US Euro Tech Holdings Company Limited 20240604 0 1.67 1.69 1.67 1.68 3446 1.68 up up correct
CMAX.US CareMax Inc 20240604 0 2.67 2.7964 2.4516 2.57 31342 2.57 down down correct
CMAXW.US CareMax Inc 20240604 0 0.0094 0.0094 0.0093 0.0093 860 0.0093 down down correct
CMBM.US Cambium Networks Corporation 20240604 0 3.15 3.18 3.05 3.15 69355 3.15
CMCO.US Columbus McKinnon Corporation 20240604 0 37.99 38.19 36.94 37.06 223399 37.06 down down correct
CMCSA.US Comcast Corporation 20240604 0 39.42 39.785 39.2 39.56 14580870 39.56 up up correct
CMCT.US CIM Commercial Trust Corporation 20240604 0 2.935 2.935 2.935 2.935 332 2.935
CME.US CME Group Inc 20240604 0 201.83 204.655 201.46 203.78 2119987 202.6169 up up correct
CMLS.US Cumulus Media Inc 20240604 0 2.29 2.29 2.11 2.12 40718 2.12 down down correct
CMMB.US Chemomab Therapeutics Ltd 20240604 0 1.24 1.31 1.21 1.24 97117 1.24
CMPR.US Cimpress plc 20240604 0 82.79 84.69 82.7814 83.43 114065 83.43 up up correct
CMPS.US COMPASS Pathways plc 20240604 0 7.67 7.94 7.49 7.67 446347 7.67
CMPX.US Compass Therapeutics Inc. Common Stock 20240604 0 1.35 1.38 1.34 1.34 233743 1.34 down down correct
CMRX.US Chimerix Inc 20240604 0 0.97 0.97 0.93 0.9491 92183 0.9491 down down correct
CMTL.US Comtech Telecommunications Corp 20240604 0 2.55 2.68 2.4701 2.54 397237 2.54 down down correct
CNDT.US Conduent Incorporated 20240604 0 3.56 3.8 3.51 3.77 1391300 3.77 up down incorrect
CNET.US ZW Data Action Technologies Inc 20240604 0 0.78 0.8199 0.77 0.8199 12092 0.8199 up down incorrect
CNEY.US CN Energy Group. Inc 20240604 0 0.5111 0.6 0.5111 0.576 300715 0.576 up down incorrect
CNFR.US Conifer Holdings Inc 20240604 0 1.1099 1.1099 0.96 1.04 1029 1.04 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20240604 0 18.09 18.09 17.73 17.83 88798 17.83 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20240604 0 20.25 20.42 20.2 20.38 3100 20.38 up down incorrect
CNRLX.US CNRLX 20240604 0 14.55 14.55 14.55 14.55 0 14.55
CNROX.US CNROX 20240604 0 7.68 7.68 7.68 7.68 0 7.68
CNSL.US Consolidated Communications Holdings Inc 20240604 0 4.42 4.42 4.39 4.39 510481 4.39 down up incorrect
CNSP.US CNS Pharmaceuticals Inc 20240604 0 0.138 0.145 0.125 0.1289 90171 6.445 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240604 0 8.47 8.555 7.9 8.44 195618 8.44 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20240604 0 1.55 1.7611 1.45 1.64 31140 1.64 up down incorrect
CNTG.US Centogene N.V 20240604 0 0.371 0.3899 0.3613 0.3644 46688 0.3644 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20240604 0 2 2.02 1.352 1.81 452413 1.81 down up incorrect
CNTY.US Century Casinos Inc 20240604 0 2.83 2.88 2.66 2.66 76243 2.66 down up incorrect
CNXC.US Concentrix Corporation 20240604 0 61.4 62.49 60.6 60.87 286241 60.87 down up incorrect
CNXN.US PC Connection Inc 20240604 0 68.09 68.32 66.87 67.52 45911 67.52 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20240604 0 28.54 28.65 27.86 28.11 570268 28.11 down up incorrect
COCP.US Cocrystal Pharma Inc 20240604 0 2.28 2.3951 2.25 2.2992 21762 2.2992 up down incorrect
CODA.US Coda Octopus Group Inc 20240604 0 6.54 6.6 6.53 6.54 12421 6.54
CODX.US Co 20240604 0 1.06 1.09 1.0546 1.06 59526 1.06
COF.US PN 20240604 0 17.07 17.2399 17.0101 17.1 67911 17.1 up up correct
COFS.US ChoiceOne Financial Services Inc 20240604 0 24.2 24.73 24.2 24.73 3695 24.73 up up correct
COGT.US Cogent Biosciences Inc 20240604 0 8.38 9.02 8.16 8.8 2888064 8.8 up up correct
COHR.US Coherent Inc 20240604 0 68.42 68.42 64.65 65.89 3861911 65.89 down down correct
COHU.US Cohu Inc 20240604 0 32.51 32.53 31.8708 32.22 311137 32.22 down down correct
COIN.US Coinbase Global Inc 20240604 0 230.23 247.2 230.1557 244.2 10854300 244.2 up up correct
COKE.US Coca 20240604 0 980.25 997.665 973.87 986.39 62896 986.39 up up correct
COLB.US Columbia Banking System Inc 20240604 0 18.65 18.709 18.25 18.27 1706893 18.27 down down correct
COLL.US Collegium Pharmaceutical Inc 20240604 0 32.29 32.35 31 31.44 611578 31.44 down down correct
COLM.US Columbia Sportswear Company 20240604 0 86.37 87.16 84.67 84.97 419560 84.97 down down correct
COMM.US CommScope Holding Company Inc 20240604 0 1.54 1.58 1.5 1.53 2583834 1.53 down down correct
COMS.US COMSovereign Holding Corp 20240604 0 0.15 0.15 0.14 0.14 1399 0.14 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240604 0 0.4 0.4 0.4 0.4 0 0.4
CONN.US Conn's Inc 20240604 0 3.469 3.47 3.26 3.29 54881 3.29 down down correct
CONX.US CONX Corp 20240604 0 6.55 6.55 6.55 6.55 0 6.55
CONXU.US CONX Corp 20240604 0 9.01 9.01 9.01 9.01 0 9.01
COOLU.US Corner Growth Acquisition Corp 20240604 0 11.3 12.4 11.1 12.4 3300 12.4 up up correct
COOLW.US Corner Growth Acquisition Corp 20240604 0 0.1902 0.2 0.1902 0.2 2653 0.2 up up correct
COOP.US Mr. Cooper Group Inc 20240604 0 82.59 83.455 81.92 81.99 218592 81.99 down down correct
CORT.US Corcept Therapeutics Incorporated 20240604 0 31.93 33.465 31.4 32.87 1303516 32.87 up up correct
COST.US Costco Wholesale Corporation 20240604 0 814.98 828.01 813.04 827.39 1754454 827.39 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20240604 0 0.007 0.007 0.007 0.007 0 0.007
CPHC.US Canterbury Park Holding Corporation 20240604 0 22.36 22.7 22.36 22.7 2268 22.7 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240604 0 1.458 1.48 1.45 1.4501 7803 1.4501 down down correct
CPLP.US Capital Product Partners L.P 20240604 0 17.58 17.6 17.19 17.36 30503 17.36 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240604 0 1.38 1.5592 1.37 1.5 152258 1.5 up up correct
CPRDX.US CPRDX 20240604 0 11.77 11.77 11.77 11.77 0 11.77
CPREX.US CPREX 20240604 0 11.78 11.78 11.78 11.78 0 11.78
CPRSX.US CPRSX 20240604 0 11.77 11.77 11.77 11.77 0 11.77
CPRT.US Copart Inc 20240604 0 52.38 53.29 52.38 52.99 3690100 52.99 up up correct
CPRTX.US CPRTX 20240604 0 11.76 11.76 11.76 11.76 0 11.76
CPRX.US Catalyst Pharmaceuticals Inc 20240604 0 16.09 16.27 15.93 16.04 690754 16.04 down down correct
CPSH.US CPS Technologies Corporation 20240604 0 1.74 1.76 1.68 1.7 27091 1.7 down down correct
CPSS.US Consumer Portfolio Services Inc 20240604 0 8.315 8.34 8.11 8.11 13848 8.11 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240604 0 15.49 15.59 15.331 15.38 47100 15.38 down down correct
CRAI.US CRA International Inc 20240604 0 179.64 184.76 178.34 180.55 73183 180.55 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240604 0 46.83 49.82 46.16 47.11 279308 47.11 up up correct
CRBU.US Caribou Biosciences Inc 20240604 0 2.09 2.39 2.081 2.165 3725036 2.165 up up correct
CRCT.US Cricut Inc 20240604 0 6.07 6.38 6.07 6.35 536665 6.35 up up correct
CRDF.US Cardiff Oncology Inc 20240604 0 3.16 3.18 2.95 3.03 658734 3.03 down down correct
CRDFX.US CRDFX 20240604 0 21.84 21.84 21.84 21.84 0 21.84
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240604 0 21.84 21.84 21.84 21.84 0 21.84
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240604 0 2.81 2.81 2.55 2.62 629602 2.62 down down correct
CRDLX.US CRDLX 20240604 0 21.83 21.83 21.83 21.83 0 21.83
CRDTX.US Griffin Inst Access Credit Fund CL A 20240604 0 21.84 21.84 21.84 21.84 0 21.84
CREDX.US CREDX 20240604 0 8.61 8.61 8.61 8.61 0 8.61
CREG.US China Recycling Energy Corporation 20240604 0 0.81 0.889 0.8015 0.87 38725 0.87 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240604 0 0.6121 0.65 0.5643 0.5643 6880 0.5643 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240604 0 9.53 9.53 8.8 8.85 265300 8.445 down down correct
CREX.US Creative Realities Inc 20240604 0 3.25 3.54 3.25 3.5 29172 3.5 up up correct
CRIS.US Curis Inc 20240604 0 10.27 10.48 9.1841 9.57 62700 9.57 down down correct
CRKN.US Crown ElectroKinetics Corp 20240604 0 0.1097 0.11 0.1001 0.1045 92208523 0.1045 down down correct
CRMD.US CorMedix Inc 20240604 0 5.2 5.33 5.165 5.26 373841 5.26 up up correct
CRMT.US America's Car 20240604 0 61.6 61.6 59.75 60.87 57664 60.87 down down correct
CRNC.US Cerence Inc 20240604 0 3.34 3.36 3.105 3.16 1504712 3.16 down down correct
CRNT.US Ceragon Networks Ltd 20240604 0 2.6 2.62 2.56 2.6 138319 2.6
CRNX.US Crinetics Pharmaceuticals Inc 20240604 0 46.67 48.71 46.205 47.33 1550670 47.33 up up correct
CRON.US Cronos Group Inc 20240604 0 2.53 2.56 2.49 2.5 639219 2.5 down down correct
CROX.US Crocs Inc 20240604 0 152.48 154.7353 148.58 148.72 1029842 148.72 down down correct
CRSP.US CRISPR Therapeutics AG 20240604 0 56.86 59.62 56.5389 58.275 1294169 58.275 up up correct
CRSR.US Corsair Gaming Inc 20240604 0 11.59 11.59 11.365 11.45 271924 11.45 down down correct
CRTD.US Creatd Inc 20240604 0 1.665 1.665 1.6 1.65 1931 1.65 down down correct
CRTO.US Criteo S.A 20240604 0 37.73 39 37.2995 37.89 434371 37.89 up up correct
CRUS.US Cirrus Logic Inc 20240604 0 114.08 114.7499 113.44 114.15 288089 114.15 up up correct
CRVL.US CorVel Corporation 20240604 0 238.99 241.57 238.92 239.49 26301 239.49 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240604 0 2.22 2.24 2.14 2.16 91965 2.16 down down correct
CRWD.US CrowdStrike Holdings Inc 20240604 0 310 312.3799 303.505 305.58 8475423 305.58 down down correct
CRWS.US Crown Crafts Inc 20240604 0 5.17 5.18 5.107 5.107 4107 5.107 down down correct
CSBR.US Champions Oncology Inc 20240604 0 4.77 4.77 4.615 4.615 1351 4.615 down down correct
CSCO.US Cisco Systems Inc 20240604 0 46.65 47.6 46.51 47.42 23330320 47.42 up up correct
CSGP.US CoStar Group Inc 20240604 0 78.02 79.29 78.02 78.62 2234808 78.62 up up correct
CSGS.US CSG Systems International Inc 20240604 0 42.05 42.5148 41.11 41.22 392040 41.22 down down correct
CSIQ.US Canadian Solar Inc 20240604 0 19.6 19.75 18.6 18.72 1379488 18.72 down down correct
CSPI.US CSP Inc 20240604 0 14.26 14.55 14.1 14.26 22366 14.26
CSQ.US Calamos Strategic Total Return Fund 20240604 0 16.3 16.37 16.22 16.33 111400 16.33 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240604 0 0.2969 0.3066 0.285 0.292 173015 0.292 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240604 0 4.75 4.79 4.45 4.79 7800 4.79 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240604 0 2.87 3.23 2.87 3.0591 7066 3.0591 up up correct
CSTE.US Caesarstone Ltd 20240604 0 5.7 5.89 5.61 5.67 41009 5.67 down down correct
CSTL.US Castle Biosciences Inc 20240604 0 23.26 23.57 22.62 23.52 209548 23.52 up up correct
CSWC.US Capital Southwest Corporation 20240604 0 25.7 25.8899 25.65 25.87 341907 25.87 up up correct
CSWI.US CSW Industrials Inc 20240604 0 253.92 254.8 248.9 252.38 68961 252.38 down down correct
CSX.US CSX Corporation 20240604 0 33.21 33.21 32.745 32.77 8229364 32.77 down down correct
CTAS.US Cintas Corporation 20240604 0 672.45 685.95 672.45 682.48 389933 682.48 up up correct
CTBI.US Community Trust Bancorp Inc 20240604 0 41.1 41.495 40.75 41.35 35675 41.35 up up correct
CTHR.US Charles & Colvard Ltd 20240604 0 2.18 2.37 2.18 2.27 32559 2.27 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240604 0 5.49 5.58 5.38 5.42 361857 5.42 down down correct
CTLP.US Cantaloupe Inc 20240604 0 7 7 6.89 6.91 232928 6.91 down down correct
CTMX.US CytomX Therapeutics Inc 20240604 0 1.75 1.79 1.66 1.68 1619818 1.68 down down correct
CTRE.US CareTrust REIT Inc 20240604 0 25.85 26.39 25.78 26.17 1419275 26.17 up up correct
CTRM.US Castor Maritime Inc 20240604 0 4.57 4.59 4.51 4.55 41017 4.55 down down correct
CTRN.US Citi Trends Inc 20240604 0 25.08 26.75 24.26 24.52 291073 24.52 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20240604 0 65.42 65.99 65.07 65.35 2464681 65.35 down up incorrect
CTSO.US Cytosorbents Corporation 20240604 0 0.94 0.94 0.8652 0.8854 47382 0.8854 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20240604 0 0.668 0.668 0.6307 0.638 935469 0.638 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240604 0 2.31 2.37 2.31 2.32 63700 2.32 up down incorrect
CUE.US Cue Biopharma Inc 20240604 0 1.65 1.7793 1.52 1.56 300778 1.56 down up incorrect
CUEN.US Cuentas Inc 20240604 0 0.33 0.367 0.33 0.367 300 0.367 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20240604 0 10.33 10.33 10.33 10.33 22 10.33
CURI.US CuriosityStream Inc 20240604 0 1.03 1.06 1.03 1.03 22947 1.03
CUTR.US Cutera Inc 20240604 0 2.21 2.24 2.0101 2.08 425420 2.08 down up incorrect
CVAC.US CureVac N.V 20240604 0 4.43 4.56 4 4.04 1967037 4.04 down up incorrect
CVBF.US CVB Financial Corp 20240604 0 16.09 16.41 16.06 16.19 744266 16.19 up down incorrect
CVCO.US Cavco Industries Inc 20240604 0 348.95 352.37 344.2 344.63 45280 344.63 down down correct
CVGI.US Commercial Vehicle Group Inc 20240604 0 5.31 5.31 5.21 5.29 98054 5.29 down down correct
CVGW.US Calavo Growers Inc 20240604 0 25.68 26.245 25.03 25.26 122245 25.26 down down correct
CVLG.US Covenant Logistics Group Inc 20240604 0 46.77 47.56 46.34 46.59 48128 46.4817 down down correct
CVLT.US Commvault Systems Inc 20240604 0 108.32 110.26 108.15 108.86 356075 108.86 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240604 0 21.5 21.66 21.43 21.59 14203 21.59 up up correct
CVRX.US CVRx Inc. Common Stock 20240604 0 6.71 6.958 6.4 6.49 258981 6.49 down down correct
CVV.US CVD Equipment Corporation 20240604 0 4.5 4.5 4.31 4.385 2975 4.385 down down correct
CWBC.US Community West Bancshares 20240604 0 17.12 17.29 16.885 17.24 21182 17.24 up up correct
CWBR.US CohBar Inc 20240604 0 0.78 0.78 0.78 0.78 400 0.78
CWCO.US Consolidated Water Co. Ltd 20240604 0 26.49 26.49 25.84 26.21 140128 26.21 down down correct
CWST.US Casella Waste Systems Inc 20240604 0 98.64 99.26 97.09 97.48 402620 97.48 down down correct
CXDO.US Crexendo Inc 20240604 0 3.22 3.25 3.01 3.14 146907 3.14 down down correct
CYAN.US Cyanotech Corporation 20240604 0 0.375 0.38 0.375 0.38 6708 0.38 up up correct
CYBR.US CyberArk Software Ltd 20240604 0 230.32 231 228.1 229.29 327303 229.29 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240604 0 2.12 2.38 2 2.17 177179 2.17 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240604 0 7.7 7.7 7.7 7.7 51 7.7
CYCN.US Cyclerion Therapeutics Inc 20240604 0 2.7701 2.7701 2.7701 2.7701 336 2.7701
CYPS.US Cyclo3pss Corporation 20240604 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240604 0 10.19 10.44 9.745 9.87 745354 9.87 down down correct
CYTH.US Cyclo Therapeutics Inc 20240604 0 1.26 1.3467 1.24 1.29 35221 1.29 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240604 0 0.2 0.2 0.2 0.2 4 0.2
CYTK.US Cytokinetics Incorporated 20240604 0 49.16 49.38 47.82 48.41 1960856 48.41 down down correct
CYTO.US Auris Medical Holding Ltd 20240604 0 1.45 1.527 1.45 1.48 32557 1.48 up up correct
CZNC.US Citizens & Northern Corporation 20240604 0 16.93 17.385 16.89 17.13 28971 17.13 up up correct
CZR.US Caesars Entertainment Inc 20240604 0 35.4 35.69 34.98 35.51 6123417 35.51 up up correct
CZWI.US Citizens Community Bancorp Inc 20240604 0 11.21 11.24 10.91 10.91 2038 10.91 down down correct
DADA.US Dada Nexus Limited 20240604 0 1.69 1.69 1.65 1.66 598791 1.66 down down correct
DAKT.US Daktronics Inc 20240604 0 11.49 11.5 11.225 11.3 305434 11.3 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240604 0 3.94 3.97 3.8894 3.9501 19657 3.9501 up up correct
DARE.US Daré Bioscience Inc 20240604 0 0.42 0.43 0.4147 0.4253 174623 0.4253 up up correct
DATS.US DatChat Inc. Common Stock 20240604 0 1.2 1.229 1.12 1.19 103100 1.19 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240604 0 0.075 0.075 0.075 0.075 0 0.075
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240604 0 13.19 13.52 12.43 12.77 1823351 12.77 down down correct
DBGI.US Digital Brands Group Inc 20240604 0 1.73 1.7476 1.62 1.71 29812 1.71 down down correct
DBGIW.US Digital Brands Group Inc 20240604 0 9.12 9.12 9.12 9.12 3 9.12
DBVT.US DBV Technologies S.A 20240604 0 0.5941 0.5941 0.4976 0.572 147568 1.144 down down correct
DBX.US Dropbox Inc 20240604 0 22.27 22.425 21.65 21.71 6344699 21.71 down down correct
DCBO.US Docebo Inc 20240604 0 35.54 36.07 35.3 35.92 153913 35.92 up up correct
DCGO.US DocGo Inc 20240604 0 2.95 2.95 2.86 2.87 811252 2.87 down down correct
DCOM.US Dime Community Bancshares Inc 20240604 0 17.82 17.91 17.63 17.71 150939 17.71 down down correct
DCOMP.US Dime Community Bancshares Inc 20240604 0 17.92 18.15 17.55 17.6 7800 17.6 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20240604 0 25.56 25.57 25.55 25.57 510524 25.57 up up correct
DCTH.US Delcath Systems Inc 20240604 0 6.62 6.7 6.33 6.45 275062 6.45 down up incorrect
DDOG.US Datadog Inc 20240604 0 108.44 110.21 107.3 108.84 4575200 108.84 up down incorrect
DENN.US Denny's Corporation 20240604 0 7.44 7.46 7.27 7.31 414247 7.31 down up incorrect
DFH.US Dream Finders Homes Inc 20240604 0 27 27.23 26.4705 26.49 547962 26.49 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240604 0 1.28 1.3138 1.23 1.31 75722 1.31 up down incorrect
DGICA.US Donegal Group Inc 20240604 0 13.13 13.29 12.96 13.18 43076 13.18 up down incorrect
DGICB.US Donegal Group Inc 20240604 0 12.92 12.92 11.17 11.17 5170 11.17 down up incorrect
DGII.US Digi International Inc 20240604 0 23.6 24.04 23.43 23.67 217006 23.67 up down incorrect
DGLY.US Digital Ally Inc 20240604 0 3.2 3.2 3.02 3.0312 5833 3.0312 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20240604 0 5.16 5.255 5.07 5.2 608365 5.2 up down incorrect
DHACU.US Digital Health Acquisition Corp. Unit 20240604 0 19.47 29.27 19.47 23.06 3945 23.06 up down incorrect
DHC.US Diversified Healthcare Trust 20240604 0 2.49 2.76 2.49 2.75 1133065 2.75 up up correct
DHCNI.US DHCNI 20240604 0 14.15 14.29 14.1 14.22 9600 14.22 up up correct
DHCNL.US Diversified Healthcare Trust 20240604 0 15.1 15.26 14.95 15.2 26388 15.2 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240604 0 150.01 151.06 149.54 150.97 16433 150.97 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240604 0 5.52 5.56 5.45 5.56 61050 5.56 up up correct
DIOD.US Diodes Incorporated 20240604 0 73.62 74.395 71 71.91 247028 71.91 down down correct
DJCO.US Daily Journal Corporation 20240604 0 376.125 376.19 368.15 368.15 6040 368.15 down up incorrect
DKNG.US DraftKings Inc 20240604 0 36.01 36.49 35.2 35.52 11110010 35.52 down up incorrect
DLHC.US DLH Holdings Corp 20240604 0 11.47 11.74 11.2 11.56 28559 11.56 up up correct
DLO.US DLocal Limited Class A Common Shares 20240604 0 8.75 8.85 8.53 8.62 2628649 8.62 down down correct
DLPN.US Dolphin Entertainment Inc 20240604 0 1.14 1.14 1.08 1.1 18011 1.1 down down correct
DLTH.US Duluth Holdings Inc 20240604 0 3.8 3.81 3.71 3.77 72305 3.77 down down correct
DLTR.US Dollar Tree Inc 20240604 0 121.09 121.89 120.16 120.3 3516100 120.3 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240604 0 2.88 2.88 2.8 2.82 23787 2.82 down down correct
DMLP.US Dorchester Minerals L.P 20240604 0 32.32 32.4 31.73 32.05 35098 32.05 down down correct
DMRC.US Digimarc Corporation 20240604 0 27.9 28.12 27.26 28.12 106815 28.12 up up correct
DMTK.US DermTech Inc 20240604 0 0.32 0.33 0.3 0.309 242346 0.309 down down correct
DNLI.US Denali Therapeutics Inc 20240604 0 20.32 21.45 20.1603 20.67 1290876 20.67 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240604 0 10.63 10.67 10.24 10.25 2501828 10.25 down down correct
DOCU.US DocuSign Inc 20240604 0 53.77 54.045 53.1 53.2 2115602 53.2 down down correct
DOGZ.US Dogness (International) Corporation 20240604 0 13.02 17.5 13.02 15.67 878573 15.67 up up correct
DOMO.US Domo Inc 20240604 0 6.67 6.74 6.53 6.59 413144 6.59 down down correct
DOOO.US BRP Inc 20240604 0 63.49 64.29 60.76 61.62 245598 61.62 down down correct
DORM.US Dorman Products Inc 20240604 0 91.32 91.32 90.09 90.15 97103 90.15 down down correct
DOX.US Amdocs Limited 20240604 0 77.47 77.71 76.45 76.8 698382 76.8 down down correct
DOYU.US DouYu International Holdings Limited 20240604 0 9.75 10.14 9.75 10.12 78648 10.12 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240604 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240604 0 0.27 0.2764 0.2645 0.2682 275738 0.2682 down down correct
DRIO.US DarioHealth Corp 20240604 0 1.45 1.475 1.39 1.41 29120 1.41 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240604 0 3.74 3.91 3.6 3.75 32955 3.75 up up correct
DRRX.US DURECT Corporation 20240604 0 1.59 1.6112 1.47 1.53 184247 1.53 down down correct
DRVN.US Driven Brands Holdings Inc 20240604 0 11.27 11.355 11.075 11.17 844718 11.17 down down correct
DSGN.US Design Therapeutics Inc 20240604 0 4.02 4.1 3.9511 4.06 79763 4.06 up up correct
DSGX.US The Descartes Systems Group Inc 20240604 0 90.73 91.45 89.003 90.34 170243 90.34 down down correct
DSP.US Viant Technology Inc 20240604 0 9.07 9.26 9.06 9.26 110390 9.26 up up correct
DSWL.US Deswell Industries Inc 20240604 0 2.54 2.54 2.5 2.54 1264 2.54
DTIL.US Precision BioSciences Inc 20240604 0 13.11 13.2675 13 13.23 17541 13.23 up up correct
DTSS.US Datasea Inc 20240604 0 4.72 5.09 4.56 4.74 53187 4.74 up up correct
DTST.US Data Storage Corporation 20240604 0 6.84 6.9101 6.1 6.27 192933 6.27 down down correct
DTSTW.US Data Storage Corporation 20240604 0 1.11 1.11 1.1 1.1 369 1.1 down down correct
DUO.US Fangdd Network Group Ltd 20240604 0 0.75 0.782 0.708 0.7544 297721 0.7544 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240604 0 199.75 201.44 191.49 192.67 559025 192.67 down down correct
DUOT.US Duos Technologies Group Inc 20240604 0 2.34 2.34 2.13 2.26 41517 2.26 down down correct
DVAX.US Dynavax Technologies Corporation 20240604 0 12.17 12.47 12.03 12.08 1266260 12.08 down down correct
DWSN.US Dawson Geophysical Company 20240604 0 1.89 1.98 1.89 1.98 8612 1.98 up up correct
DXCM.US DexCom Inc 20240604 0 115.63 117.06 114.68 116.71 2904439 116.71 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240604 0 3.6 3.72 3.495 3.67 261792 3.67 up up correct
DXPE.US DXP Enterprises Inc 20240604 0 48.59 48.59 46.475 47.38 93781 47.38 down down correct
DXYN.US The Dixie Group Inc 20240604 0 0.9599 0.9998 0.9075 0.9075 78930 0.9075 down down correct
DYAI.US Dyadic International Inc 20240604 0 2.15 2.21 1.96 2.1492 50530 2.1492 down down correct
DYN.US Dyne Therapeutics Inc 20240604 0 31.43 31.72 30.37 31.41 915257 31.41 down down correct
DYNT.US Dynatronics Corporation 20240604 0 0.44 0.4433 0.4 0.42 28963 0.42 down down correct
DZSI.US DZS Inc 20240604 0 1.56 1.56 1.48 1.55 34188 1.55 down down correct
EA.US Electronic Arts Inc 20240604 0 132.48 136.57 132.08 136.5 2346700 136.5 up up correct
EAST.US Eastside Distilling Inc 20240604 0 0.99 1.0384 0.893 0.97 44335 0.97 down down correct
EBAY.US eBay Inc 20240604 0 53.4 54.03 52.94 53.75 5010627 53.75 up up correct
EBC.US Eastern Bankshares Inc 20240604 0 13.51 13.55 13.265 13.29 616732 13.29 down down correct
EBET.US Esports Technologies Inc 20240604 0 0.23 0.245 0.22 0.245 118600 0.245 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240604 0 13.11 13.3 13.02 13.15 7785 13.15 up up correct
EBON.US Ebang International Holdings Inc 20240604 0 8.29 8.4944 8.05 8.2107 17554 8.2107 down down correct
EBTC.US Enterprise Bancorp Inc 20240604 0 24.43 25.34 24.31 24.42 10048 24.42 down down correct
ECOR.US electroCore Inc 20240604 0 6.13 6.5454 6.08 6.45 6048 6.45 up down incorrect
ECPG.US Encore Capital Group Inc 20240604 0 43.41 44.42 42.98 44.18 92324 44.18 up down incorrect
EDAP.US EDAP TMS S.A 20240604 0 5.31 5.4999 5.31 5.49 11951 5.49 up down incorrect
EDIT.US Editas Medicine Inc 20240604 0 5.41 5.81 5.35 5.75 2449863 5.75 up down incorrect
EDRY.US EuroDry Ltd 20240604 0 21.665 21.805 21.62 21.62 5110 21.62 down up incorrect
EDSA.US Edesa Biotech Inc 20240604 0 4.49 4.6927 4.4 4.59 8833 4.59 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20240604 0 1.05 1.12 1.03 1.12 60663 1.12 up down incorrect
EDUC.US Educational Development Corporation 20240604 0 1.71 1.7447 1.68 1.69 9155 1.69 down up incorrect
EEFT.US Euronet Worldwide Inc 20240604 0 115.3 116.625 114.7786 115.69 348146 115.69 up down incorrect
EEIQ.US Elite Education Group International Limited 20240604 0 0.92 0.92 0.92 0.92 47 0.92
EFOI.US Energy Focus Inc 20240604 0 1.77 1.78 1.64 1.66 8285 1.66 down down correct
EFSC.US Enterprise Financial Services Corp 20240604 0 37.84 37.87 37.5 37.54 71741 37.54 down down correct
EFTR.US Effector Therapeutics Inc 20240604 0 1.56 1.6 1.3801 1.42 163489 1.42 down down correct
EGAN.US eGain Corporation 20240604 0 5.93 5.94 5.77 5.83 88954 5.83 down down correct
EGBN.US Eagle Bancorp Inc 20240604 0 17.59 17.84 17.2 17.22 316332 17.22 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240604 0 3.71 3.86 3.54 3.54 82498 3.54 down down correct
EH.US EHang Holdings Limited 20240604 0 16.85 16.86 16.38 16.48 553275 16.48 down down correct
EHTH.US eHealth Inc 20240604 0 5.6 5.6 5.28 5.35 202735 5.35 down down correct
EIOAX.US EIOAX 20240604 0 9.05 9.05 9.05 9.05 0 9.05
EIOMX.US EIOMX 20240604 0 8.91 8.91 8.91 8.91 0 8.91
EJH.US E 20240604 0 0.5802 0.5919 0.5558 0.5784 577103 0.5784 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240604 0 1.17 1.1981 1.1 1.12 39448 1.12 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240604 0 2.81 2.95 2.7 2.87 214316 2.87 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240604 0 3.78 3.84 3.65 3.675 296249 3.675 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240604 0 0.7263 0.7263 0.7263 0.7263 10 0.7263
ELSE.US Electro 20240604 0 4.03 4.0672 4.03 4.06 3949 4.06 up up correct
ELTK.US Eltek Ltd 20240604 0 11.72 11.98 11.51 11.97 22091 11.97 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240604 0 8.35 8.49 8.0101 8.23 29820 8.23 down down correct
ELYS.US Elys Game Technology Corp 20240604 0 0.1388 0.1388 0.122 0.13 13108 0.13 down down correct
EM.US Smart Share Global Limited 20240604 0 0.88 1.05 0.88 1.04 280082 1.04 up up correct
EMKR.US EMCORE Corporation 20240604 0 0.824 0.8868 0.795 0.84 262080 0.84 up up correct
EML.US The Eastern Company 20240604 0 27.58 28.42 27.4 27.92 14005 27.92 up up correct
ENG.US ENGlobal Corporation 20240604 0 1.6233 1.64 1.6001 1.6001 3292 1.6001 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240604 0 1.41 1.4656 1.34 1.35 33595 1.35 down down correct
ENPH.US Enphase Energy Inc 20240604 0 128.04 132.2 125.9 129.77 2964462 129.77 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240604 0 0.59 0.5999 0.5501 0.5716 62614 0.5716 down down correct
ENSG.US The Ensign Group Inc 20240604 0 119.44 122 118.1401 121.41 237932 121.41 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240604 0 12.4 12.62 12.14 12.24 75233 12.24 down down correct
ENTG.US Entegris Inc 20240604 0 125.06 127.41 124.65 126.39 1382411 126.39 up up correct
ENTX.US Entera Bio Ltd 20240604 0 2.24 2.24 2.04 2.1 86493 2.1 down down correct
ENVB.US Enveric Biosciences Inc 20240604 0 0.7586 0.7979 0.7551 0.78 62769 0.78 up up correct
ENVX.US Enovix Corporation 20240604 0 10.6 10.7 10.12 10.23 2776293 10.23 down down correct
EOLS.US Evolus Inc 20240604 0 12.88 12.96 12.57 12.86 529026 12.86 down down correct
EOSE.US Eos Energy Enterprises Inc 20240604 0 0.7297 0.7297 0.695 0.7035 5107198 0.7035 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240604 0 0.099 0.099 0.081 0.081 14500 0.081 down down correct
EPIX.US ESSA Pharma Inc 20240604 0 5.93 6.01 5.66 5.77 54166 5.77 down down correct
EPSN.US Epsilon Energy Ltd 20240604 0 5.284 5.315 5.25 5.3 16643 5.3 up up correct
EQ.US Equillium Inc 20240604 0 1.36 1.39 1.01 1.06 10831290 1.06 down down correct
EQBK.US Equity Bancshares Inc 20240604 0 33.02 33.3299 32.82 32.9 37846 32.9 down down correct
EQIX.US Equinix Inc. (REIT) 20240604 0 755.24 769.4 749.18 764.68 461948 764.68 up up correct
ERAS.US Erasca Inc. Common Stock 20240604 0 2.56 2.62 2.5 2.61 1595629 2.61 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240604 0 6.23 6.26 6.2 6.26 15312230 6.26 up up correct
ERIE.US Erie Indemnity Company 20240604 0 362.56 363.265 358.73 361.14 44298 361.14 down down correct
ERII.US Energy Recovery Inc 20240604 0 13.19 13.19 12.65 12.72 399967 12.72 down down correct
ESCA.US Escalade Incorporated 20240604 0 13.534 13.7 13.51 13.51 8120 13.51 down down correct
ESEA.US Euroseas Ltd 20240604 0 39 41.54 37.67 38.44 99096 38.44 down down correct
ESGR.US Enstar Group Limited 20240604 0 309.2 309.2 302.53 304.51 54108 304.51 down down correct
ESGRO.US Enstar Group Limited 20240604 0 24.4 24.56 24.4 24.49 10500 24.49 up up correct
ESGRP.US Enstar Group Limited 20240604 0 25.28 25.4 25.27 25.28 12500 25.28
ESLT.US Elbit Systems Ltd 20240604 0 193.48 193.9 193.01 193.51 12109 193.51 up up correct
ESPR.US Esperion Therapeutics Inc 20240604 0 2.22 2.275 2.13 2.25 6518257 2.25 up up correct
ESQ.US Esquire Financial Holdings Inc 20240604 0 45.84 46.05 45.53 45.99 20426 45.99 up up correct
ESSA.US ESSA Bancorp Inc 20240604 0 16.8 17.0456 16.8 17.02 5592 17.02 up up correct
ESTA.US Establishment Labs Holdings Inc 20240604 0 51.34 51.6122 49.85 50.8 255679 50.8 down down correct
ETNB.US 89bio Inc 20240604 0 7.85 8.75 7.76 8.3 1912183 8.3 up up correct
ETON.US Eton Pharmaceuticals Inc 20240604 0 3.6 3.6499 3.56 3.6 14874 3.6
ETSY.US Etsy Inc 20240604 0 64.59 65.6 63.75 64.91 2305535 64.91 up up correct
EVBG.US Everbridge Inc 20240604 0 34.75 34.8 34.735 34.76 421743 34.76 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240604 0 9.37 9.61 9.37 9.57 187260 9.57 up up correct
EVER.US EverQuote Inc 20240604 0 22.01 22.92 21.83 22.25 587486 22.25 up up correct
EVFM.US Evofem Biosciences Inc 20240604 0 0.014 0.014 0.012 0.014 792200 0.014
EVGN.US Evogene Ltd 20240604 0 0.7299 0.7479 0.6867 0.7371 87101 0.7371 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240604 0 1.95 1.985 1.92 1.94 1415795 1.94 down down correct
EVGOW.US EVgo Equity Warrants 20240604 0 0.152 0.152 0.15 0.15 900 0.15 down down correct
EVLO.US Evelo Biosciences Inc 20240604 0 0.001 0.001 0.001 0.001 0 0.001
EVLV.US Newhold Investment Corp 20240604 0 2.63 2.65 2.5 2.6 1536313 2.6 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240604 0 0.26 0.27 0.2301 0.27 24009 0.27 up up correct
EVOK.US Evoke Pharma Inc 20240604 0 0.506 0.51 0.4654 0.5 12612 0.5 down down correct
EVOL.US Evolving Systems Inc 20240604 0 1.15 1.15 1.15 1.15 51200 1.15
EWBC.US East West Bancorp Inc 20240604 0 72.06 72.51 70.93 71.17 629376 71.17 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240604 0 11.59 11.82 11.4561 11.75 356532 11.75 up up correct
EWTX.US Edgewise Therapeutics Inc 20240604 0 17.43 17.56 16.89 17.44 444351 17.44 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240604 0 5.52 5.77 5.35 5.76 623146 5.76 up up correct
EXAS.US Exact Sciences Corporation 20240604 0 44.57 44.57 43.3 43.45 2368012 43.45 down down correct
EXC.US Exelon Corporation 20240604 0 37 37.53 36.9 37.36 4529485 37.36 up up correct
EXEL.US Exelixis Inc 20240604 0 21.99 22.16 21.68 21.74 1506416 21.74 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240604 0 1.5 1.5 1.42 1.43 432457 1.43 down down correct
EXLS.US ExlService Holdings Inc 20240604 0 29.41 29.615 29.24 29.26 1615063 29.26 down down correct
EXPD.US Expeditors International of Washington Inc 20240604 0 121.22 122.96 120.91 122.34 1610100 122.34 up up correct
EXPE.US Expedia Group Inc 20240604 0 113.18 114.65 113.16 114.49 1810106 114.49 up up correct
EXPI.US eXp World Holdings Inc 20240604 0 10.77 10.86 10.56 10.68 978746 10.68 down down correct
EXPO.US Exponent Inc 20240604 0 94.15 94.695 93.11 93.69 237442 93.4143 down down correct
EXTR.US Extreme Networks Inc 20240604 0 11.25 11.38 11.065 11.36 1966806 11.36 up up correct
EYE.US National Vision Holdings Inc 20240604 0 15.29 15.5 15.12 15.32 825276 15.32 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240604 0 35.44 35.44 35.44 35.44 0 35.44
EYEN.US Eyenovia Inc 20240604 0 0.76 0.7878 0.711 0.7374 529835 0.7374 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240604 0 9.88 9.88 9 9.22 2672962 9.22 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240604 0 2.43 2.51 2.22 2.25 14681 2.25 down down correct
EZGO.US EZGO Technologies Ltd 20240604 0 1.772 1.8 1.75 1.77 22264 1.77 down down correct
EZPW.US EZCORP Inc 20240604 0 10.24 10.375 10.21 10.25 410744 10.25 up up correct
FA.US First Advantage Corporation Common Stock 20240604 0 16.44 16.68 16.15 16.67 342072 16.67 up up correct
FAMI.US Farmmi Inc 20240604 0 0.8 0.809 0.7779 0.79 12178 0.79 down down correct
FANG.US Diamondback Energy Inc 20240604 0 188.73 189.29 185.1 189.22 1744900 189.22 up up correct
FANH.US Fanhua Inc 20240604 0 3.13 3.23 3 3.08 75686 3.08 down down correct
FARM.US Farmer Bros. Co 20240604 0 2.93 2.97 2.86 2.96 35266 2.96 up up correct
FARO.US FARO Technologies Inc 20240604 0 17.81 17.8475 17.471 17.74 89682 17.74 down down correct
FAST.US Fastenal Company 20240604 0 64.08 64.87 63.87 64.34 2520604 64.34 up up correct
FAT.US FAT Brands Inc 20240604 0 5.84 5.9899 5.77 5.77 20603 5.77 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240604 0 5.12 5.12 5.12 5.12 500 5.12
FATBP.US FAT Brands Inc 20240604 0 15.4 15.87 15.4 15.5 34200 15.3208 up up correct
FATBW.US FAT Brands Inc 20240604 0 3.48 3.48 3.28 3.46 1627 3.46 down down correct
FATE.US Fate Therapeutics Inc 20240604 0 3.64 3.83 3.59 3.66 1338969 3.66 up up correct
FBIO.US Fortress Biotech Inc 20240604 0 1.88 1.89 1.82 1.84 76700 1.84 down down correct
FBIOP.US Fortress Biotech Inc 20240604 0 16.25 16.25 15.9 16.1 5800 16.1 down down correct
FBIZ.US First Business Financial Services Inc 20240604 0 34.1083 34.1767 33.76 33.76 11133 33.76 down down correct
FBMS.US The First Bancshares Inc 20240604 0 24.58 24.62 24.19 24.3 102579 24.3 down down correct
FBNC.US First Bancorp 20240604 0 30.72 30.77 30.26 30.34 74657 30.34 down down correct
FBRT.US PE 20240604 0 21.155 21.35 21.1383 21.29 7854 21.29 up up correct
FBRX.US Forte Biosciences Inc 20240604 0 0.56 0.65 0.555 0.6024 11110 0.6024 up up correct
FCAP.US First Capital Inc 20240604 0 30.34 30.34 29.67 29.85 2079 29.85 down down correct
FCBC.US First Community Bankshares Inc 20240604 0 34.06 34.065 33.5 33.57 24195 33.57 down down correct
FCCO.US First Community Corporation 20240604 0 16.47 16.54 16.32 16.32 14671 16.32 down down correct
FCEL.US FuelCell Energy Inc 20240604 0 0.994 0.994 0.899 0.9257 55415621 0.9257 down down correct
FCFS.US FirstCash Inc 20240604 0 117.32 117.32 113.84 114.57 156438 114.57 down down correct
FCNCA.US First Citizens BancShares Inc 20240604 0 1701.37 1710.62 1663.23 1669.72 53653 1669.72 down down correct
FCNCP.US First Citizens BancShares Inc 20240604 0 22.18 22.49 22.18 22.49 7800 22.49 up up correct
FCREX.US FCREX 20240604 0 12.38 12.38 12.38 12.38 0 12.38
FCRIX.US FCRIX 20240604 0 12.42 12.42 12.42 12.42 0 12.42
FCRUX.US FCRUX 20240604 0 12.36 12.36 12.36 12.36 0 12.36
FCUV.US Focus Universal Inc. Common Stock 20240604 0 0.2661 0.27 0.2528 0.27 59503 0.27 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240604 0 46.05 46.1 44.85 44.85 1712 44.85 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240604 0 24.8 25.06 24.12 24.8 415426 24.8
FDUS.US Fidus Investment Corporation 20240604 0 20.04 20.0699 19.93 19.96 136933 19.96 down down correct
FECAX.US FECAX 20240604 0 23.61 23.61 23.61 23.61 0 23.61
FEIM.US Frequency Electronics Inc 20240604 0 9.29 9.46 9.11 9.31 7803 9.31 up up correct
FELE.US Franklin Electric Co. Inc 20240604 0 98.12 98.82 97.46 97.52 182847 97.52 down down correct
FEMY.US Femasys Inc. Common Stock 20240604 0 1.14 1.23 1.14 1.18 143460 1.18 up up correct
FENC.US Fennec Pharmaceuticals Inc 20240604 0 6.72 6.95 6.67 6.68 103997 6.68 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240604 0 11.85 11.85 11.85 11.85 32 11.85
FFBC.US First Financial Bancorp 20240604 0 21.5 21.65 21.38 21.42 315543 21.42 down down correct
FFBW.US FFBW Inc 20240604 0 12.95 12.95 12.94 12.95 920 12.95
FFIC.US Flushing Financial Corporation 20240604 0 12.42 12.61 12.31 12.54 147410 12.3214 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240604 0 0.591 0.5913 0.51 0.5571 101595000 0.5571 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240604 0 0.049 0.06 0.04 0.0412 222476 0.0412 down down correct
FFIN.US First Financial Bankshares Inc 20240604 0 29 29.1996 28.94 28.97 437349 28.97 down down correct
FFIV.US F5 Networks Inc 20240604 0 166.16 168.47 165.2726 167.81 421479 167.81 up up correct
FFNW.US First Financial Northwest Inc 20240604 0 20.95 21.1 20.91 21.06 17457 20.9291 up up correct
FFWM.US First Foundation Inc 20240604 0 5.64 5.91 5.59 5.88 549422 5.88 up up correct
FGBI.US First Guaranty Bancshares Inc 20240604 0 10.28 10.39 10.28 10.36 2607 10.36 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240604 0 18.76 19 18.76 19 2869 19 up up correct
FGEN.US FibroGen Inc 20240604 0 1.36 1.475 1.15 1.18 13524530 1.18 down down correct
FGF.US FG Financial Group Inc 20240604 0 1.25 1.25 1.121 1.19 40427 1.19 down down correct
FGFPP.US FG Financial Group Inc 20240604 0 16.82 16.82 16.82 16.82 800 16.82
FHB.US First Hawaiian Inc 20240604 0 19.83 19.9975 19.78 19.86 516614 19.86 up up correct
FHLTU.US Future Health Esg Corp Unit 20240604 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240604 0 17.49 17.55 17.462 17.55 2525 17.55 up up correct
FHTX.US Foghorn Therapeutics Inc 20240604 0 6.09 6.2 5.61 5.68 80218 5.68 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240604 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240604 0 26 26.2 25.93 25.95 503793 25.95 down down correct
FICVW.US Frontier Investment Corp Warrants 20240604 0 0.01 0.01 0.01 0.01 0 0.01
FINW.US FinWise Bancorp Common Stock 20240604 0 10.12 10.26 10.11 10.11 7358 10.11 down down correct
FISI.US Financial Institutions Inc 20240604 0 17.415 17.48 17.32 17.41 38429 17.41 down down correct
FITB.US Fifth Third Bancorp 20240604 0 36.34 37.03 36.15 36.17 2736659 36.17 down down correct
FITBI.US Fifth Third Bancorp 20240604 0 25.69 25.92 25.69 25.8 45000 25.8 up up correct
FITBO.US Fifth Third Bancorp 20240604 0 21.3 21.536 21.18 21.18 12400 21.18 down down correct
FITBP.US Fifth Third Bancorp 20240604 0 23.52 23.63 23.45 23.5 75200 23.5 down down correct
FIVE.US Five Below Inc 20240604 0 138.66 140.51 136.12 137.87 1280301 137.87 down down correct
FIVN.US Five9 Inc 20240604 0 46.2 46.84 44.67 44.76 2026844 44.76 down down correct
FIZZ.US National Beverage Corp 20240604 0 46.5 47.12 46.1 46.79 66191 46.79 up up correct
FKWL.US Franklin Wireless Corp 20240604 0 3.06 3.06 3.02 3.02 2042 3.02 down down correct
FLEX.US Flex Ltd 20240604 0 32.83 33.04 32.215 32.33 4267434 32.33 down up incorrect
FLGC.US Flora Growth Corp 20240604 0 1.18 1.1902 1.13 1.16 98808 1.16 down up incorrect
FLGT.US Fulgent Genetics Inc 20240604 0 20.68 20.83 20.49 20.77 128065 20.77 up down incorrect
FLIC.US The First of Long Island Corporation 20240604 0 9.77 9.97 9.57 9.57 115122 9.57 down up incorrect
FLL.US Full House Resorts Inc 20240604 0 5.12 5.12 5 5 28046 5 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20240604 0 24.18 24.6886 22.31 22.34 4733807 22.34 down up incorrect
FLNT.US Fluent Inc 20240604 0 3.51 3.6 3.43 3.53 11398 3.53 up down incorrect
FLUX.US Flux Power Holdings Inc 20240604 0 3.03 3.12 3 3.01 40362 3.01 down up incorrect
FLWS.US 1 20240604 0 9.61 9.69 9.22 9.67 159558 9.67 up down incorrect
FLXS.US Flexsteel Industries Inc 20240604 0 35.75 36.66 35.215 36.66 24417 36.66 up down incorrect
FLYW.US Flywire Corporation 20240604 0 17.08 17.08 16.71 16.72 810052 16.72 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240604 0 21.59 21.59 21 21 13566 21 down down correct
FMBH.US First Mid Bancshares Inc 20240604 0 31.2 31.42 31.115 31.36 41800 31.36 up up correct
FMNB.US Farmers National Banc Corp 20240604 0 11.99 11.99 11.81 11.9 71501 11.9 down down correct
FNCB.US FNCB Bancorp Inc 20240604 0 5.65 5.65 5.5201 5.56 5400 5.56 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20240604 0 1.26 1.44 1.26 1.28 1316 1.28 up down incorrect
FNKO.US Funko Inc 20240604 0 9.38 9.64 9.3201 9.43 474571 9.43 up down incorrect
FNLC.US The First Bancorp Inc 20240604 0 23.59 23.915 23.33 23.46 11143 23.46 down up incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20240604 0 11.11 11.11 11.11 11.11 0 11.11
FNWB.US First Northwest Bancorp 20240604 0 10.8 10.8 10.2453 10.37 17891 10.37 down up incorrect
FNWD.US Finward Bancorp Common Stock 20240604 0 24.62 24.62 24.62 24.62 1320 24.62
FOLD.US Amicus Therapeutics Inc 20240604 0 10.01 10.3269 9.91 10.12 1985089 10.12 up down incorrect
FONR.US FONAR Corporation 20240604 0 15.05 15.9116 15.05 15.45 25531 15.45 up down incorrect
FORA.US Forian Inc 20240604 0 2.84 2.84 2.7101 2.74 4763 2.74 down down correct
FORD.US Forward Industries Inc 20240604 0 0.5288 0.5288 0.5201 0.5202 6549 0.5202 down down correct
FORM.US FormFactor Inc 20240604 0 53.5 53.55 52.54 53.16 674444 53.16 down down correct
FORR.US Forrester Research Inc 20240604 0 17.69 17.96 17.27 17.77 135350 17.77 up up correct
FORTY.US Formula Systems (1985) Ltd 20240604 0 73.77 73.77 73.77 73.77 160 73.77
FOSL.US Fossil Group Inc 20240604 0 1.23 1.25 1.15 1.2 453256 1.2 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240604 0 13.49 13.9 12.69 12.71 29800 12.71 down down correct
FOX.US Fox Corporation 20240604 0 32.06 32.495 32.01 32.17 1342235 32.17 up up correct
FOXA.US Fox Corporation 20240604 0 34.64 35.04 34.5 34.52 3276365 34.52 down down correct
FOXF.US Fox Factory Holding Corp 20240604 0 47.02 47.46 45.58 45.62 331595 45.62 down down correct
FPAY.US FlexShopper Inc 20240604 0 1.1 1.12 1.08 1.08 41566 1.08 down down correct
FRAF.US Franklin Financial Services Corporation 20240604 0 26.59 26.62 26.29 26.29 4700 26.29 down down correct
FRBA.US First Bank 20240604 0 11.88 11.88 11.2 11.77 18706 11.77 down down correct
FRBK.US Republic First Bancorp Inc 20240604 0 0.003 0.005 0.003 0.005 36540 0.005 up up correct
FREE.US Whole Earth Brands Inc 20240604 0 4.82 4.82 4.81 4.81 147847 4.81 down down correct
FREEW.US FREEW 20240604 0 0.0428 0.0453 0.0418 0.0453 3284 0.0453 up up correct
FRHC.US Freedom Holding Corp 20240604 0 75.46 76.14 75.1424 76 57297 76 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240604 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240604 0 31.88 32.52 31.67 31.73 680933 31.3862 down down correct
FROG.US JFrog Ltd 20240604 0 30.97 31.01 30.52 30.78 1692382 30.78 down down correct
FROPX.US FROPX 20240604 0 19.8 19.8 19.8 19.8 0 19.8
FRPH.US FRP Holdings Inc 20240604 0 30.12 30.325 29.78 29.94 14100 29.94 down down correct
FRPT.US Freshpet Inc 20240604 0 131.38 131.85 128.85 130.45 565787 130.45 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240604 0 12.72 12.9 12.625 12.67 1951285 12.67 down down correct
FRST.US Primis Financial Corp 20240604 0 10.39 10.48 10.22 10.23 58727 10.23 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240604 0 1.13 1.16 1.09 1.15 94834 1.15 up up correct
FSBC.US Five Star Bancorp 20240604 0 22.38 22.54 22.22 22.43 23170 22.43 up up correct
FSBW.US FS Bancorp Inc 20240604 0 33.11 33.14 32.7 32.8 7959 32.8 down down correct
FSEA.US First Seacoast Bancorp 20240604 0 9.15 9.15 9.15 9.15 188 9.15
FSFG.US First Savings Financial Group Inc 20240604 0 16.62 16.745 16.5 16.64 6286 16.64 up up correct
FSLR.US First Solar Inc 20240604 0 274.05 278.1 265.43 266.17 2292573 266.17 down down correct
FSTR.US L.B. Foster Company 20240604 0 26.6 27.4399 26.6 26.76 65292 26.76 up up correct
FSV.US FirstService Corporation 20240604 0 149.66 150.49 149 150.17 94711 150.17 up up correct
FTCI.US FTC Solar Inc 20240604 0 0.4917 0.509 0.484 0.488 205561 0.488 down down correct
FTDR.US Frontdoor Inc 20240604 0 35.48 36.98 34.49 36.6 1043208 36.6 up up correct
FTEK.US Fuel Tech Inc 20240604 0 1.1 1.1562 1.07 1.09 59160 1.09 down down correct
FTFT.US Future FinTech Group Inc 20240604 0 0.765 0.78 0.745 0.7698 56312 0.7698 up up correct
FTHM.US Fathom Holdings Inc 20240604 0 1.76 1.86 1.7 1.81 68391 1.81 up up correct
FTNT.US Fortinet Inc 20240604 0 58.66 59.48 58.61 58.64 3687971 58.64 down down correct
FULC.US Fulcrum Therapeutics Inc 20240604 0 8.18 8.26 7.95 8.14 498903 8.14 down down correct
FULT.US Fulton Financial Corporation 20240604 0 16.21 16.455 16.17 16.3 2952255 16.3 up up correct
FULTP.US Fulton Financial Corporation 20240604 0 19.225 19.45 19.04 19.18 11700 19.18 down down correct
FUNC.US First United Corporation 20240604 0 19.92 20.22 19.5 19.83 35872 19.83 down down correct
FUND.US Sprott Focus Trust Inc 20240604 0 7.82 7.89 7.74 7.74 7100 7.74 down up incorrect
FUSB.US First US Bancshares Inc 20240604 0 9.9 10.4 9.9 10.4 5070 10.3504 up down incorrect
FUTU.US Futu Holdings Limited 20240604 0 74.87 75.43 73.8275 74.33 1362872 74.33 down up incorrect
FVCB.US FVCBankcorp Inc 20240604 0 10.86 11.195 10.86 11.1 21281 11.1 up down incorrect
FWONA.US Formula One Group 20240604 0 69.9 70.21 67.4 68.73 89100 68.73 down up incorrect
FWONK.US Formula One Group 20240604 0 76.05 76.05 73.22 74.52 1530300 74.52 down up incorrect
FWRD.US Forward Air Corporation 20240604 0 17.04 18.95 16.61 18.67 1675671 18.67 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240604 0 19.04 19.205 18.19 18.99 504227 18.99 down up incorrect
FXNC.US First National Corporation 20240604 0 15.8 15.8 15.5 15.5 3200 15.5 down down correct
FYBR.US Frontier Communications Parent Inc 20240604 0 26.18 26.25 25.92 25.99 870889 25.99 down down correct
GABC.US German American Bancorp Inc 20240604 0 31.83 32.02 31.63 31.86 79170 31.86 up up correct
GAIA.US Gaia Inc 20240604 0 4.42 4.5988 4.39 4.41 16221 4.41 down down correct
GAIN.US Gladstone Investment Corporation 20240604 0 14.07 14.0999 13.92 13.95 81951 13.95 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240604 0 24.29 24.29 24.28 24.29 2000 24.29
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240604 0 22.99 23.02 22.962 22.962 1400 22.962 down down correct
GALT.US Galectin Therapeutics Inc 20240604 0 2.71 2.8999 2.69 2.75 75644 2.75 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240604 0 7.63 7.65 7.565 7.62 83786 7.62 down down correct
GAMC.US Golden Arrow Merger Corp 20240604 0 11.09 11.09 11 11 635 11 down down correct
GAMCU.US Golden Arrow Merger Corp 20240604 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240604 0 0.165 0.17 0.165 0.17 78723 0.17 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20240604 0 1.35 1.4 1.3 1.4 76419 1.4 up up correct
GAN.US GAN Limited 20240604 0 1.35 1.38 1.34 1.36 92111 1.36 up up correct
GANX.US Gain Therapeutics Inc 20240604 0 2.47 2.5539 2.3512 2.45 77459 2.45 down down correct
GASS.US StealthGas Inc 20240604 0 8.56 8.65 8.45 8.58 184846 8.58 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240604 0 10.8 10.8 10.8 10.8 0 10.8
GATEU.US Marblegate Acquisition Corp. Unit 20240604 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240604 0 0.035 0.04 0.035 0.04 344500 0.04 up up correct
GBCI.US Glacier Bancorp Inc 20240604 0 36.2 36.51 36 36.02 329349 36.02 down down correct
GBDC.US Golub Capital BDC Inc 20240604 0 16.53 16.56 16.06 16.11 1692669 16.11 down down correct
GBIO.US Generation Bio Co 20240604 0 3.05 3.19 3.03 3.12 80527 3.12 up up correct
GBLI.US Global Indemnity Group LLC 20240604 0 31.47 31.47 30.14 31.19 4070 31.19 down up incorrect
GBNY.US Generations Bancorp NY Inc 20240604 0 10.14 10.14 10.14 10.14 200 10.14
GCBC.US Greene County Bancorp Inc 20240604 0 31.49 31.49 30.565 30.85 30516 30.85 down up incorrect
GCMG.US GCM Grosvenor Inc 20240604 0 9.87 9.955 9.63 9.86 96900 9.86 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20240604 0 23.17 23.17 23.17 23.17 0 23.17
GDEN.US Golden Entertainment Inc 20240604 0 30.12 30.3 29.69 29.98 352498 29.98 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20240604 0 2.151 2.151 2.031 2.1 2265 2.1 down up incorrect
GDRX.US GoodRx Holdings Inc 20240604 0 7.96 8.18 7.785 8.17 1106880 8.17 up down incorrect
GDS.US GDS Holdings Limited 20240604 0 8.24 8.465 8.18 8.31 799393 8.31 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20240604 0 9.2 9.375 9.07 9.08 355949 9.08 down up incorrect
GECC.US Great Elm Capital Corporation 20240604 0 10.25 10.4 10.21 10.31 21676 10.31 up down incorrect
GECCM.US GECCM 20240604 0 25.34 25.34 25.2 25.2 1500 25.2 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240604 0 24.45 24.508 24.45 24.508 1200 24.508 up up correct
GEG.US Great Elm Group Inc 20240604 0 1.75 1.7601 1.75 1.76 4313 1.76 up up correct
GENC.US Gencor Industries Inc 20240604 0 19.91 20.19 19.5 19.7 33482 19.7 down down correct
GENE.US Genetic Technologies Limited 20240604 0 1.97 2.0299 1.91 1.925 12712 1.925 down down correct
GEOS.US Geospace Technologies Corporation 20240604 0 9.87 10.16 9.845 9.98 107498 9.98 up up correct
GERN.US Geron Corporation 20240604 0 3.87 4.02 3.76 3.99 16387900 3.99 up up correct
GEVO.US Gevo Inc 20240604 0 0.659 0.6699 0.6318 0.6487 1855707 0.6487 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240604 0 2.57 2.61 2.5 2.59 74057 2.59 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240604 0 0.2 0.2 0.2 0.2 208 0.2
GFS.US GlobalFoundries Inc. Ordinary Shares 20240604 0 48.4 48.41 47.77 47.93 1076400 47.93 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240604 0 34.51 35.045 32.51 33.24 1396268 32.9353 down down correct
GH.US Guardant Health Inc 20240604 0 27.87 28.32 26.74 27.99 2424600 27.99 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240604 0 14.32 14.86 14 14.81 26526 14.81 up up correct
GHSI.US Guardion Health Sciences Inc 20240604 0 9.69 9.7 9.55 9.55 2254 9.55 down down correct
GIFI.US Gulf Island Fabrication Inc 20240604 0 6.81 6.82 6.44 6.75 48107 6.75 down down correct
GIGM.US GigaMedia Limited 20240604 0 1.3 1.3093 1.3 1.3076 8531 1.3076 up up correct
GIII.US G 20240604 0 31.03 31.505 30.57 30.71 528760 30.71 down down correct
GILD.US Gilead Sciences Inc 20240604 0 63.54 64.6 63.2 64.16 6593100 64.16 up up correct
GILT.US Gilat Satellite Networks Ltd 20240604 0 5.55 5.555 5.45 5.5 56115 5.5 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240604 0 4.49 4.49 4.425 4.48 12831 4.48 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240604 0 24.74 24.74 24.74 24.74 0 24.74
GLAD.US Gladstone Capital Corporation 20240604 0 22.47 22.49 22.2101 22.38 117958 22.38 down down correct
GLBE.US Global 20240604 0 30.99 31.11 30.11 30.215 696920 30.215 down down correct
GLBFX.US GL Beyond Income Fund 20240604 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240604 0 2.29 2.35 2.2 2.2 84746 2.2 down down correct
GLBZ.US Glen Burnie Bancorp 20240604 0 4.4 4.4005 4.34 4.38 7742 4.38 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240604 0 9.02 9.12 8.87 8.96 408225 8.96 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240604 0 0.39 0.39 0.3541 0.37 28918 0.37 down down correct
GLNG.US Golar LNG Limited 20240604 0 25.71 26.04 25.5009 25.74 654459 25.4976 up up correct
GLPG.US Galapagos NV 20240604 0 27.56 27.7075 27.42 27.54 57843 27.54 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240604 0 44.85 45.36 44.77 45.2 940364 44.4339 up up correct
GLRE.US Greenlight Capital Re Ltd 20240604 0 12.95 13.0332 12.95 13 24895 13 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240604 0 24.36 24.36 24.36 24.36 0 24.36
GLSI.US Greenwich LifeSciences Inc 20240604 0 14.58 14.58 13.8101 14.04 16091 14.04 down down correct
GLTO.US Galecto Inc 20240604 0 0.6196 0.6196 0.5087 0.535 1201837 0.535 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240604 0 3.95 4.0682 3.89 4 221635 4 up up correct
GLYC.US GlycoMimetics Inc 20240604 0 0.3 0.3 0.2715 0.2939 3367905 0.2939 down down correct
GMBL.US Esports Entertainment Group Inc 20240604 0 0.6 0.78 0.6 0.601 1200 0.601 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240604 0 0.12 0.12 0.12 0.12 0 0.12
GMBLW.US Esports Entertainment Group Inc 20240604 0 0.0161 0.0161 0.0161 0.0161 10 0.0161
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240604 0 23.84 23.84 23.84 23.84 0 23.84
GNFT.US Genfit SA 20240604 0 5.6 5.73 5.419 5.419 104394 5.419 down down correct
GNLN.US Greenlane Holdings Inc 20240604 0 0.5295 0.5299 0.51 0.5101 219868 0.5101 down down correct
GNPX.US Genprex Inc 20240604 0 3.07 3.31 2.8745 2.88 227130 2.88 down down correct
GNSS.US Genasys Inc 20240604 0 1.87 1.95 1.78 1.95 145693 1.95 up up correct
GNTX.US Gentex Corporation 20240604 0 34.92 35.23 34.39 34.41 1746876 34.41 down up incorrect
GNTY.US Guaranty Bancshares Inc 20240604 0 29.08 29.08 28.15 28.68 13410 28.68 down up incorrect
GO.US Grocery Outlet Holding Corp 20240604 0 22.01 22.01 21 21.08 1518361 21.08 down up incorrect
GOCO.US GoHealth Inc 20240604 0 9.88 10.03 9.66 9.66 6355 9.66 down up incorrect
GOEV.US Canoo Inc 20240604 0 2.11 2.12 2.02 2.06 2624092 2.06 down up incorrect
GOEVW.US Canoo Holdings Ltd 20240604 0 0.0622 0.0734 0.0622 0.065 194860 0.065 up down incorrect
GOGL.US Golden Ocean Group Limited 20240604 0 13.93 14.03 13.81 13.85 1795898 13.5493 down up incorrect
GOGO.US Gogo Inc 20240604 0 10.49 10.68 10.4 10.63 374850 10.63 up down incorrect
GOOD.US Gladstone Commercial Corporation 20240604 0 14.48 14.48 14.33 14.45 154018 14.45 down up incorrect
GOODN.US Gladstone Commercial Corporation 20240604 0 22.78 22.8 22.75 22.799 2000 22.799 up down incorrect
GOOG.US Alphabet Inc 20240604 0 174.45 175.19 173.22 175.13 14066600 174.9309 up down incorrect
GOOGL.US Alphabet Inc 20240604 0 173.28 173.845 171.89 173.79 26879600 173.5908 up down incorrect
GOSS.US Gossamer Bio Inc 20240604 0 0.58 0.5999 0.55 0.5545 1018819 0.5545 down up incorrect
GOVX.US GeoVax Labs Inc 20240604 0 1.81 1.9 1.73 1.76 35224 1.76 down up incorrect
GOVXW.US GeoVax Labs Inc 20240604 0 0.0375 0.0375 0.0375 0.0375 19 0.0375
GP.US GreenPower Motor Company Inc 20240604 0 1.16 1.18 1.1299 1.14 66121 1.14 down up incorrect
GPRE.US Green Plains Inc 20240604 0 17.42 17.42 16.92 17.11 813186 17.11 down down correct
GPRO.US GoPro Inc 20240604 0 1.52 1.52 1.46 1.49 1723099 1.49 down down correct
GRBK.US Green Brick Partners Inc 20240604 0 54.93 55.185 53.31 54.29 666469 54.29 down down correct
GREE.US Greenidge Generation Holdings Inc 20240604 0 2.62 2.92 2.62 2.77 260657 2.77 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240604 0 9.95 10 9.8 9.8 1800 9.8 down down correct
GRFS.US Grifols S.A 20240604 0 7.29 7.385 7.275 7.37 602052 7.37 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240604 0 25.3 25.3 25.3 25.3 0 25.3
GRIN.US Grindrod Shipping Holdings Ltd 20240604 0 13.82 13.88 13.69 13.74 11274 13.74 down down correct
GRMN.US Garmin Ltd 20240604 0 162.72 164.22 162.67 163.03 528667 163.03 up up correct
GRNQ.US Greenpro Capital Corp 20240604 0 0.92 1.1 0.84 1.03 29154 1.03 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240604 0 0.48 0.505 0.48 0.4926 29507 0.4926 up up correct
GROW.US U.S. Global Investors Inc 20240604 0 2.6 2.6012 2.58 2.58 18561 2.5726 down down correct
GRPN.US Groupon Inc 20240604 0 15.53 15.645 14.73 15.03 732176 15.03 down down correct
GRTS.US Gritstone bio Inc 20240604 0 0.75 0.7559 0.701 0.7031 1646878 0.7031 down down correct
GRTX.US Galera Therapeutics Inc 20240604 0 0.131 0.141 0.1 0.12 4124400 0.12 down down correct
GRVY.US Gravity Co. Ltd 20240604 0 78.77 79.74 77.52 79.36 58316 79.36 up up correct
GRWG.US GrowGeneration Corp 20240604 0 2.53 2.54 2.5 2.52 405035 2.52 down down correct
GSBC.US Great Southern Bancorp Inc 20240604 0 51.38 53.3 51 51.41 23507 51.41 up up correct
GSHD.US Goosehead Insurance Inc 20240604 0 63.5 63.6899 61.56 61.81 189512 61.81 down down correct
GSIT.US GSI Technology Inc 20240604 0 2.58 2.64 2.55 2.6 80927 2.6 up up correct
GSM.US Ferroglobe PLC 20240604 0 5.84 5.87 5.695 5.77 1727778 5.77 down down correct
GSRDX.US GSRDX 20240604 0 8.35 8.35 8.35 8.35 0 8.35
GSREX.US GSREX 20240604 0 8.33 8.33 8.33 8.33 0 8.33
GSRHX.US GSRHX 20240604 0 8.81 8.81 8.81 8.81 0 8.81
GSRJX.US GSRJX 20240604 0 8.35 8.35 8.35 8.35 0 8.35
GSRQX.US GSRQX 20240604 0 8.51 8.51 8.51 8.51 0 8.51
GT.US The Goodyear Tire & Rubber Company 20240604 0 12.33 12.55 12.22 12.24 2084581 12.24 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240604 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240604 0 3.54 3.57 3.36 3.52 17080 3.52 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240604 0 1.5 1.52 1.4 1.4 38768 1.4 down down correct
GTHX.US G1 Therapeutics Inc 20240604 0 3.21 3.25 3.13 3.19 514152 3.19 down down correct
GTIM.US Good Times Restaurants Inc 20240604 0 2.62 2.62 2.45 2.45 3763 2.45 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240604 0 46.9 48.59 44.58 44.75 7906407 44.75 down down correct
GTX.US Garrett Motion Inc 20240604 0 9.17 9.25 8.9625 8.99 835526 8.99 down down correct
GURE.US Gulf Resources Inc 20240604 0 1.59 1.7553 1.57 1.7196 31416 1.7196 up up correct
GVP.US GSE Systems Inc 20240604 0 4.17 4.17 3.35 3.69 74481 3.69 down down correct
GWRS.US Global Water Resources Inc 20240604 0 12.5 12.5 12.24 12.3 11445 12.3 down down correct
GYRO.US Gyrodyne LLC 20240604 0 7.84 7.84 7.84 7.84 361 7.84
HA.US Hawaiian Holdings Inc 20240604 0 13.49 13.57 13.38 13.44 384125 13.44 down down correct
HAFC.US Hanmi Financial Corporation 20240604 0 15.36 15.46 15.23 15.29 220945 15.29 down down correct
HAIN.US The Hain Celestial Group Inc 20240604 0 7.73 7.95 7.71 7.79 1157256 7.79 up up correct
HALO.US Halozyme Therapeutics Inc 20240604 0 45.06 45.45 44.1912 44.3 675455 44.3 down down correct
HAS.US Hasbro Inc 20240604 0 58.19 58.48 57.36 57.49 2101223 57.49 down down correct
HAYN.US Haynes International Inc 20240604 0 58.69 59.16 58.69 59.01 322863 59.01 up up correct
HBAN.US Huntington Bancshares Incorporated 20240604 0 13.47 13.715 13.43 13.48 12477920 13.48 up up correct
HBANM.US Huntington Bancshares Incorporated 20240604 0 22 22.15 21.95 22.055 4200 22.055 up up correct
HBANP.US Huntington Bancshares Incorporated 20240604 0 17.51 17.8 17.51 17.67 18200 17.67 up up correct
HBCP.US Home Bancorp Inc 20240604 0 35.9545 35.9545 35.16 35.59 22772 35.59 down down correct
HBIO.US Harvard Bioscience Inc 20240604 0 3.18 3.1925 3.07 3.13 149808 3.13 down down correct
HBNC.US Horizon Bancorp Inc 20240604 0 11.8 11.83 11.64 11.66 104499 11.66 down down correct
HBT.US HBT Financial Inc 20240604 0 18.95 19.1988 18.94 19.12 17943 19.12 up up correct
HCAT.US Health Catalyst Inc 20240604 0 6.37 6.64 6.32 6.63 440555 6.63 up up correct
HCKT.US The Hackett Group Inc 20240604 0 22.02 22.26 21.965 22.14 88161 22.14 up up correct
HCM.US HUTCHMED (China) Limited 20240604 0 18.3 18.9 18.13 18.88 141617 18.88 up up correct
HCSG.US Healthcare Services Group Inc 20240604 0 10.66 10.68 10.385 10.43 415514 10.43 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240604 0 0.65 0.7119 0.62 0.659 49083 0.659 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240604 0 10.55 10.58 10.55 10.58 1100 10.58 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240604 0 11.24 11.24 11.24 11.24 0 11.24
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240604 0 0.11 0.11 0.11 0.11 2 0.11
HCWB.US HCW Biologics Inc. Common Stock 20240604 0 1.07 1.075 1.05 1.05 2426 1.05 down down correct
HDSN.US Hudson Technologies Inc 20240604 0 9.16 9.18 8.9 8.96 489838 8.96 down down correct
HEAR.US Turtle Beach Corporation 20240604 0 16 16 15.375 15.65 284987 15.65 down down correct
HEES.US H&E Equipment Services Inc 20240604 0 44.92 45.5784 44.09 44.32 363707 44.32 down down correct
HELE.US Helen of Troy Limited 20240604 0 105.78 106.88 105.25 105.29 171159 105.29 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240604 0 1.16 1.22 1.15 1.22 5517 1.22 up up correct
HEPS.US D 20240604 0 2.21 2.21 2.01 2.06 677150 2.06 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240604 0 11.6 11.6 11.6 11.6 82 11.6
HFFG.US HF Foods Group Inc 20240604 0 3.34 3.48 3.33 3.41 65921 3.41 up up correct
HFWA.US Heritage Financial Corporation 20240604 0 17.63 17.63 17.34 17.38 80508 17.38 down down correct
HGBL.US Heritage Global Inc 20240604 0 2.28 2.43 2.28 2.31 67296 2.31 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240604 0 11.96 12.77 11.96 12.4616 34624 12.4616 up up correct
HHGCU.US HHG Capital Corp Unit 20240604 0 12.47 12.47 12.47 12.47 0 12.47
HHGCW.US HHG Capital Corporation Warrant 20240604 0 0.0709 0.0797 0.0613 0.0613 6691 0.0613 down down correct
HIBB.US Hibbett Inc 20240604 0 86.58 86.58 86.21 86.27 550796 86.27 down down correct
HIFS.US Hingham Institution for Savings 20240604 0 168.4 170.53 168 170.53 10130 170.53 up up correct
HIHO.US Highway Holdings Limited 20240604 0 2.13 2.13 2.129 2.129 885 2.129 down down correct
HIMX.US Himax Technologies Inc 20240604 0 6.62 6.63 6.46 6.47 323392 6.47 down down correct
HITI.US High Tide Inc. Common Shares 20240604 0 2.52 2.55 2.44 2.54 539363 2.54 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240604 0 2.6 2.81 2.56 2.78 3114471 2.78 up up correct
HLIT.US Harmonic Inc 20240604 0 12.2 12.22 11.835 11.88 957436 11.88 down up incorrect
HLMN.US Hillman Solutions Corp 20240604 0 9.08 9.08 8.95 8.96 387627 8.96 down up incorrect
HLNE.US Hamilton Lane Incorporated 20240604 0 122.64 122.64 120.55 120.79 166709 120.79 down up incorrect
HLTH.US Cue Health Inc. Common Stock 20240604 0 0.0611 0.0723 0.0545 0.0618 32523641 0.0618 up down incorrect
HMNF.US HMN Financial Inc 20240604 0 22.07 22.07 22.07 22.07 672 22.07
HMST.US HomeStreet Inc 20240604 0 8.61 8.94 8.61 8.93 41655 8.93 up down incorrect
HNNA.US Hennessy Advisors Inc 20240604 0 7.48 7.53 7.03 7.4 2460 7.4 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240604 0 23.82 23.82 23.75 23.75 600 23.75 down up incorrect
HNRG.US Hallador Energy Company 20240604 0 8.58 8.9341 8.28 8.59 1039805 8.59 up down incorrect
HNST.US The Honest Company Inc 20240604 0 2.7 2.72 2.655 2.66 275094 2.66 down up incorrect
HOFT.US Hooker Furniture Corporation 20240604 0 17.3 17.62 17.03 17.15 17313 17.15 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20240604 0 2.85 2.85 2.6407 2.7303 8742 2.7303 down up incorrect
HOFVW.US Hall of Fame Village LLC 20240604 0 0.0093 0.013 0.0093 0.01 6956 0.01 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20240604 0 20.98 21.37 20.98 21.37 270134 21.37 up up correct
HOLX.US Hologic Inc 20240604 0 74.53 74.85 73.77 74.65 1107186 74.65 up up correct
HON.US Honeywell International Inc 20240604 0 201.06 208.1499 201.06 207.23 3360804 207.23 up up correct
HONE.US HarborOne Bancorp Inc 20240604 0 10.12 10.185 10 10.06 60304 10.06 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240604 0 21.04 21.625 20.66 20.78 17412350 20.78 down down correct
HOOK.US HOOKIPA Pharma Inc 20240604 0 0.89 0.8901 0.76 0.799 1047313 0.799 down down correct
HOPE.US Hope Bancorp Inc 20240604 0 10.27 10.33 10.12 10.13 674096 10.13 down down correct
HOTH.US Hoth Therapeutics Inc 20240604 0 1.165 1.18 1.13 1.142 16073 1.142 down down correct
HOWL.US Werewolf Therapeutics Inc 20240604 0 4.16 4.16 3.59 3.64 297651 3.64 down down correct
HPK.US HighPeak Energy Inc 20240604 0 14.68 14.745 14.01 14.06 866457 14.06 down down correct
HPKEW.US HighPeak Energy Inc 20240604 0 5 5.01 5 5 900 5
HQI.US HireQuest Inc 20240604 0 12.84 12.99 12.775 12.99 14860 12.99 up up correct
HQY.US HealthEquity Inc 20240604 0 84.78 85.7104 81.5 83.4 1403570 83.4 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240604 0 30 30.28 29.43 29.71 212103 29.71 down down correct
HROW.US Harrow Health Inc 20240604 0 16.86 17.58 16.71 17.41 250119 17.41 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240604 0 24.76 25.09 24.756 25.09 8100 25.09 up up correct
HRTX.US Heron Therapeutics Inc 20240604 0 3.88 3.89 3.59 3.6 2127791 3.6 down down correct
HRZN.US Horizon Technology Finance Corporation 20240604 0 11.9 11.9 11.7301 11.82 218800 11.82 down down correct
HSDT.US Helius Medical Technologies Inc 20240604 0 1.44 1.44 1.26 1.31 78790 1.31 down down correct
HSIC.US Henry Schein Inc 20240604 0 69.63 70.13 69.28 69.64 633264 69.64 up up correct
HSII.US Heidrick & Struggles International Inc 20240604 0 34.49 35.2875 34.49 34.77 196306 34.77 up up correct
HSON.US Hudson Global Inc 20240604 0 15.53 15.6 15.13 15.6 4987 15.6 up up correct
HST.US Host Hotels & Resorts Inc 20240604 0 18.04 18.28 18 18.01 7804900 18.01 down down correct
HSTM.US HealthStream Inc 20240604 0 27.33 27.59 27.24 27.47 71800 27.47 up up correct
HSTO.US Histogen Inc 20240604 0 0.3 0.3 0.3 0.3 1000 0.3
HTBI.US HomeTrust Bancshares Inc 20240604 0 27.44 27.6968 27.155 27.19 35271 27.19 down down correct
HTBK.US Heritage Commerce Corp 20240604 0 7.98 8.005 7.89 7.96 391452 7.96 down down correct
HTHT.US Huazhu Group Limited 20240604 0 36.73 36.78 35.57 35.79 1514560 35.79 down down correct
HTIA.US Healthcare Trust Inc 20240604 0 15.09 15.14 14.88 14.89 11900 14.89 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240604 0 14.66 14.66 14.6 14.62 3200 14.62 down down correct
HTLD.US Heartland Express Inc 20240604 0 11.58 11.71 11.4 11.41 321007 11.41 down down correct
HTLF.US Heartland Financial USA Inc 20240604 0 42.92 43.4 42.69 42.77 236487 42.77 down down correct
HTLFP.US Heartland Financial USA Inc 20240604 0 25.5 25.5 25.2 25.2 3500 25.2 down down correct
HTOO.US Fusion Fuel Green PLC 20240604 0 1.35 1.3586 1.22 1.22 138014 1.22 down down correct
HTOOW.US Fusion Fuel Green PLC 20240604 0 0.086 0.086 0.086 0.086 0 0.086
HUBG.US Hub Group Inc 20240604 0 43.04 44.27 43.04 43.39 302813 43.2653 up up correct
HUDI.US Huadi International Group Co. Ltd 20240604 0 2.58 2.645 2.53 2.53 13184 2.53 down down correct
HUGE.US FSD Pharma Inc 20240604 0 0.277 0.28 0.2632 0.2762 381592 0.2762 down down correct
HUIZ.US Huize Holding Limited 20240604 0 1.01 1.04 0.92 0.92 53983 0.92 down down correct
HUMA.US Humacyte Inc 20240604 0 7.36 7.36 5.95 6.67 4986616 6.67 down down correct
HUMAW.US Humacyte Inc 20240604 0 2 2.09 1.54 2.02 47419 2.02 up up correct
HURC.US Hurco Companies Inc 20240604 0 18.265 18.3 17.77 18 21606 18 down down correct
HURN.US Huron Consulting Group Inc 20240604 0 89.89 91.43 89.11 91.22 103988 91.22 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240604 0 8.96 9.8 8.9 9.56 4129933 9.56 up up correct
HWBK.US Hawthorn Bancshares Inc 20240604 0 19.2 19.55 19.2 19.4 716 19.4 up up correct
HWC.US Hancock Whitney Corporation 20240604 0 45.33 45.895 45.2 45.39 325464 44.99 up up correct
HWCPZ.US HWCPZ 20240604 0 23.45 23.65 23.45 23.6 3700 23.6 up up correct
HWKN.US Hawkins Inc 20240604 0 87.8 88.4499 84.82 85 101712 85 down down correct
HYAC.US Haymaker Acquisition Corp. III 20240604 0 10.525 10.54 10.52 10.535 238721 10.535 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20240604 0 0.7883 0.8056 0.76 0.7798 138892 0.7798 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240604 0 3.41 3.42 3.13 3.2 321024 3.2 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240604 0 0.024 0.025 0.022 0.023 31100 0.023 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20240604 0 0.0175 0.0175 0.014 0.0174 128423 0.0174 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240604 0 0.55 0.55 0.505 0.51 663474 0.51 down down correct
HYZNW.US HYZON Motors Inc 20240604 0 0.0388 0.0388 0.0283 0.0353 26583 0.0353 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240604 0 31.7 32.23 31.46 31.61 2187909 31.61 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240604 0 9.13 9.23 9.01 9.15 1585257 9.15 up up correct
IBCP.US Independent Bank Corporation 20240604 0 24.63 24.7 22.53 24.07 54786 24.07 down down correct
IBEX.US IBEX Limited 20240604 0 15.79 15.98 15.43 15.43 30707 15.43 down down correct
IBKR.US Interactive Brokers Group Inc 20240604 0 126.57 127.41 124.33 124.7 1098409 124.7 down down correct
IBOC.US International Bancshares Corporation 20240604 0 55.84 56.26 54.845 55.26 192795 55.26 down down correct
IBRX.US ImmunityBio Inc 20240604 0 6.2 6.295 6.07 6.15 2368396 6.15 down down correct
IBTX.US Independent Bank Group Inc 20240604 0 44.87 45.54 44.6 44.6 226415 44.6 down down correct
ICAD.US iCAD Inc 20240604 0 1.64 1.64 1.51 1.56 30273 1.56 down down correct
ICCC.US ImmuCell Corporation 20240604 0 4.27 4.4455 4.2 4.3 10034 4.3 up up correct
ICCH.US ICC Holdings Inc 20240604 0 15.95 15.95 15.95 15.95 227 15.95
ICCM.US Icecure Medical 20240604 0 1.03 1.032 0.94 0.97 282811 0.97 down down correct
ICFI.US ICF International Inc 20240604 0 139.58 141.02 139.11 140.87 106025 140.7319 up up correct
ICHR.US Ichor Holdings Ltd 20240604 0 37.19 37.2 36.28 37.12 537449 37.12 down down correct
ICLK.US iClick Interactive Asia Group Limited 20240604 0 1.27 1.28 1.27 1.28 9076 1.28 up up correct
ICLR.US ICON Public Limited Company 20240604 0 324.62 324.62 316.19 318.08 425672 318.08 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240604 0 3.25 3.25 3.18 3.21 15900 3.21 down down correct
ICUI.US ICU Medical Inc 20240604 0 110.28 110.28 106.815 107.66 246517 107.66 down up incorrect
IDCC.US InterDigital Inc 20240604 0 114.75 115.385 114.065 114.9 238218 114.9 up down incorrect
IDEX.US Ideanomics Inc 20240604 0 0.98 1 0.955 0.9643 156563 0.9643 down up incorrect
IDN.US Intellicheck Inc 20240604 0 3.28 3.65 3.28 3.6 184800 3.6 up down incorrect
IDXX.US IDEXX Laboratories Inc 20240604 0 491.25 492 483.02 491.06 775900 491.06 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20240604 0 39.47 40.095 38.47 38.61 1040117 38.61 down up incorrect
IEP.US Icahn Enterprises L.P 20240604 0 16.3 16.5062 16.23 16.35 402331 16.35 up up correct
IESC.US IES Holdings Inc 20240604 0 147.77 147.77 133.57 134.97 290210 134.97 down down correct
IFBD.US Infobird Co. Ltd 20240604 0 3.7301 3.82 3.6405 3.7068 28038 3.7068 down down correct
IFMK.US iFresh Inc 20240604 0 0.0012 0.0012 0.0006 0.0006 750 0.0006 down down correct
IFRX.US InflaRx N.V 20240604 0 1.56 1.68 1.51 1.58 197190 1.58 up up correct
IGIC.US International General Insurance Holdings Ltd 20240604 0 14.11 14.11 13.87 13.95 41425 13.95 down down correct
IGMS.US IGM Biosciences Inc 20240604 0 8.43 8.49 8 8.09 468666 8.09 down down correct
IHRT.US iHeartMedia Inc 20240604 0 0.9866 0.9975 0.9304 0.9702 539703 0.9702 down down correct
III.US Information Services Group Inc 20240604 0 3.16 3.23 3.16 3.19 72268 3.19 up up correct
IIIV.US i3 Verticals Inc 20240604 0 19.34 19.53 19.07 19.11 237723 19.11 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240604 0 2.17 2.18 2.02 2.09 143946 2.09 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240604 0 0.62 0.62 0.62 0.62 0 0.62
IKNA.US Ikena Oncology Inc 20240604 0 1.76 1.79 1.68 1.74 254521 1.74 down down correct
IKT.US Inhibikase Therapeutics Inc 20240604 0 1.87 1.9197 1.64 1.8152 28958 1.8152 down down correct
ILMN.US Illumina Inc 20240604 0 104.26 104.273 101.345 102.06 4034653 102.06 down down correct
ILPT.US Industrial Logistics Properties Trust 20240604 0 3.79 3.95 3.78 3.94 514767 3.94 up up correct
IMAB.US I 20240604 0 1.56 2 1.55 1.88 2093079 1.88 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240604 0 11.45 11.59 11.45 11.55 3248 11.55 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20240604 0 0.05 0.05 0.05 0.05 2000 0.05
IMAQU.US International Media Acquisition Corp. Unit 20240604 0 12.11 12.11 12.11 12.11 0 12.11
IMAQW.US International Media Acquisition Corp. Warrants 20240604 0 0.0161 0.0161 0.016 0.016 6153 0.016 down down correct
IMCC.US IM Cannabis Corp 20240604 0 0.5529 0.5699 0.5 0.536 291744 0.536 down down correct
IMCR.US Immunocore Holdings plc 20240604 0 42.64 43.97 41.95 43.31 1753046 43.31 up up correct
IMKTA.US Ingles Markets Incorporated 20240604 0 71.63 71.74 70.42 71.27 96379 71.27 down down correct
IMMR.US Immersion Corporation 20240604 0 9.88 9.89 9.62 9.84 612832 9.84 down down correct
IMNM.US Immunome Inc 20240604 0 14.47 14.62 13.895 14.16 873362 14.16 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240604 0 26.88 26.97 26.68 26.97 16252 26.97 up up correct
IMRN.US Immuron Limited 20240604 0 2.26 2.3 2.2513 2.3 1022 2.3 up up correct
IMRX.US Immuneering Corporation 20240604 0 1.35 1.38 1.32 1.34 348535 1.34 down down correct
IMTE.US Integrated Media Technology Limited 20240604 0 1.9649 1.9649 1.82 1.9499 5379 1.9499 down down correct
IMTX.US Immatics N.V 20240604 0 12.11 12.48 11.96 12.42 927074 12.42 up up correct
IMTXW.US immatics biotechnologies GmbH 20240604 0 3.2 3.31 3.07 3.07 41384 3.07 down down correct
IMUX.US Immunic Inc 20240604 0 1.27 1.27 1.21 1.21 169211 1.21 down down correct
IMVT.US Immunovant Inc 20240604 0 25.09 26.01 24.9 25.23 1080715 25.23 up up correct
IMXI.US International Money Express Inc 20240604 0 20.93 21.1 20.7633 21.02 110897 21.02 up up correct
INAB.US IN8bio Inc. Common Stock 20240604 0 1.08 1.35 1.08 1.23 626141 1.23 up up correct
INBK.US First Internet Bancorp 20240604 0 29.34 29.605 27.93 28.63 33903 28.63 down down correct
INBKZ.US INBKZ 20240604 0 24.42 24.42 24.35 24.4 2473 24.4 down down correct
INBX.US Inhibrx Inc 20240604 0 18.45 18.63 16.98 17.21 465516 17.21 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240604 0 2.84 2.88 2.63 2.8 65228 2.8 down down correct
INCY.US Incyte Corporation 20240604 0 58.67 59.32 58.52 58.57 6497868 58.57 down down correct
INDB.US Independent Bank Corp 20240604 0 49.52 50.14 49.32 49.97 178931 49.97 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240604 0 7.44 7.55 7.06 7.54 3565000 7.54 up up correct
INDP.US Indaptus Therapeutics Inc 20240604 0 2.75 2.88 2.65 2.79 49066 2.79 up up correct
INFN.US Infinera Corporation 20240604 0 5.87 5.9 5.37 5.43 2849673 5.43 down down correct
INGN.US Inogen Inc 20240604 0 8.36 8.46 8.04 8.07 115874 8.07 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240604 0 0.99 1 0.95 0.9951 46051 0.9951 up up correct
INM.US InMed Pharmaceuticals Inc 20240604 0 0.3 0.3 0.2836 0.2899 97550 0.2899 down down correct
INMB.US INmune Bio Inc 20240604 0 9.47 9.58 9.12 9.19 75850 9.19 down down correct
INMD.US InMode Ltd 20240604 0 19.1 19.25 18.75 18.82 718902 18.82 down down correct
INN.US PF 20240604 0 20.05 20.05 19.3043 19.3043 7422 19.3043 down down correct
INNV.US InnovAge Holding Corp 20240604 0 4.55 4.73 4.4571 4.62 13883 4.62 up up correct
INO.US Inovio Pharmaceuticals Inc 20240604 0 10.17 10.37 10.05 10.09 190115 10.09 down down correct
INOD.US Innodata Inc 20240604 0 14.38 14.66 13.85 14.64 445160 14.64 up up correct
INOV.US Inovalon Holdings Inc 20240604 0 28.53 28.53 28.53 28.53 0 28.53
INSE.US Inspired Entertainment Inc 20240604 0 9.1 9.15 8.99 9.08 84652 9.08 down down correct
INSG.US Inseego Corp 20240604 0 8.4 8.86 8.02 8.32 207316 8.32 down down correct
INSM.US Insmed Incorporated 20240604 0 56.05 57.1035 54.73 57 3588387 57 up up correct
INTA.US Intapp Inc. Common Stock 20240604 0 34.28 34.89 34.05 34.58 549174 34.58 up up correct
INTC.US Intel Corporation 20240604 0 30.75 30.75 29.94 30.03 51027180 30.03 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240604 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240604 0 22.79 22.79 22.14 22.31 7244 22.31 down down correct
INTU.US Intuit Inc 20240604 0 568.38 574.35 563.7 572.06 1171900 572.06 up down incorrect
INTZ.US Intrusion Inc 20240604 0 1.53 1.53 1.37 1.4381 97791 1.4381 down up incorrect
INVA.US Innoviva Inc 20240604 0 15.87 16.01 15.8 15.94 375432 15.94 up down incorrect
INVE.US Identiv Inc 20240604 0 4.36 4.4278 4.16 4.19 116699 4.19 down up incorrect
INVO.US INVO Bioscience Inc 20240604 0 0.8598 0.8598 0.8301 0.8356 36593 0.8356 down up incorrect
INVZ.US Innoviz Technologies Ltd 20240604 0 1.04 1.05 1 1.01 793500 1.01 down up incorrect
INVZW.US Innoviz Technologies Ltd 20240604 0 0.18 0.18 0.18 0.18 10 0.18
INZY.US Inozyme Pharma Inc 20240604 0 4.8 4.81 4.63 4.73 290049 4.73 down up incorrect
IOBT.US IO Biotech Inc. Common Stock 20240604 0 1.24 1.3 1.15 1.2 101385 1.2 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20240604 0 0.55 0.55 0.4914 0.5123 404236 0.5123 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20240604 0 38.63 40.085 38.34 40.05 966923 40.05 up down incorrect
IOSP.US Innospec Inc 20240604 0 127.77 129.04 127.77 128.41 87443 128.41 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20240604 0 8.35 8.44 8 8.1 7879432 8.1 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20240604 0 1.08 1.1 1 1.06 166575 1.06 down up incorrect
IPAR.US Inter Parfums Inc 20240604 0 121.06 121.32 118.55 120.96 120834 120.96 down down correct
IPDN.US Professional Diversity Network Inc 20240604 0 0.59 0.6297 0.55 0.551 40269 0.551 down down correct
IPGP.US IPG Photonics Corporation 20240604 0 85.92 87.04 83.865 84.26 162531 84.26 down down correct
IPHA.US Innate Pharma S.A 20240604 0 2.64 2.86 2.61 2.8 18445 2.8 up up correct
IPSC.US Century Therapeutics Inc. 20240604 0 2.95 3.17 2.9 3.05 133154 3.05 up up correct
IPW.US iPower Inc. 20240604 0 2.75 2.88 2.5 2.55 404786 2.55 down down correct
IPWR.US Ideal Power Inc 20240604 0 7.21 7.4 6.71 7.235 25909 7.235 up up correct
IQ.US iQIYI Inc 20240604 0 4.5 4.6 4.39 4.4 6657523 4.4 down down correct
IRBT.US iRobot Corporation 20240604 0 9 9.66 8.95 9.61 1418071 9.61 up up correct
IRDM.US Iridium Communications Inc 20240604 0 28.64 29.88 28.575 29.73 1284453 29.73 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240604 0 8.25 9.39 8.0219 8.89 24881270 8.89 up up correct
IRIX.US IRIDEX Corporation 20240604 0 2.41 2.4757 2.4 2.4 18738 2.4 down down correct
IRMD.US IRadimed Corporation 20240604 0 42.87 42.915 41.69 42.76 60234 42.76 down down correct
IROQ.US IF Bancorp Inc 20240604 0 16.8217 16.8217 16.8217 16.8217 228 16.8217
IRTC.US iRhythm Technologies Inc 20240604 0 83.52 85.705 82.6001 85.18 377378 85.18 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20240604 0 6.78 6.86 6.5 6.52 3755500 6.52 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240604 0 0.3 0.3499 0.2944 0.3335 2982177 0.3335 up up correct
ISRG.US Intuitive Surgical Inc 20240604 0 402.55 408.01 397.47 406.61 936150 406.61 up up correct
ISSC.US Innovative Solutions and Support Inc 20240604 0 6.3 6.36 6.23 6.31 36376 6.31 up up correct
ISTR.US Investar Holding Corporation 20240604 0 15.7 15.94 15.55 15.6 26278 15.6 down down correct
ISUN.US iSun Inc 20240604 0 0.0651 0.0651 0.0302 0.0474 2732625 0.0474 down down correct
ITCI.US Intra 20240604 0 68.32 68.6072 67.06 67.88 584092 67.88 down down correct
ITI.US Iteris Inc 20240604 0 4.48 4.52 4.38 4.43 39505 4.43 down down correct
ITIC.US Investors Title Company 20240604 0 168.83 173.79 167.8 173.47 12739 173.47 up up correct
ITOS.US iTeos Therapeutics Inc 20240604 0 16.89 17.13 16.66 16.81 347214 16.81 down down correct
ITRI.US Itron Inc 20240604 0 104.08 106.41 104.08 105.11 380901 105.11 up up correct
ITRM.US Iterum Therapeutics plc 20240604 0 1.43 1.51 1.38 1.49 135621 1.49 up up correct
ITRN.US Ituran Location and Control Ltd 20240604 0 26.84 26.927 26.3101 26.35 31887 26.35 down down correct
IVA.US Inventiva S.A 20240604 0 3.63 3.63 3.51 3.55 15694 3.55 down down correct
IVAC.US Intevac Inc 20240604 0 3.83 3.88 3.76 3.87 77418 3.87 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240604 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240604 0 2.49 2.5904 2.43 2.468 13808 2.468 down down correct
JACK.US Jack in the Box Inc 20240604 0 56.82 57.89 56.02 56.62 580930 56.186 down down correct
JAGX.US Jaguar Health Inc 20240604 0 4.15 4.15 3.88 3.94 559102 3.94 down down correct
JAKK.US JAKKS Pacific Inc 20240604 0 18.41 18.83 18.21 18.31 126966 18.31 down down correct
JAMF.US Jamf Holding Corp 20240604 0 15.32 15.66 15.3 15.37 497886 15.37 up up correct
JAN.US JanOne Inc 20240604 0 2.97 3.0999 2.86 3.05 151257 3.05 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240604 0 54.14 54.85 47.69 48.52 1761259 48.52 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240604 0 105.48 106.2 104.27 104.48 756435 104.48 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240604 0 161.75 163.46 158.31 158.51 724780 158.51 down down correct
JBLU.US JetBlue Airways Corporation 20240604 0 5.61 5.695 5.42 5.46 14019590 5.46 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240604 0 101.58 101.58 100.49 100.74 106725 100.74 down down correct
JCTCF.US Jewett 20240604 0 5.25 5.56 5.25 5.53 3154 5.53 up up correct
JD.US JD.com Inc 20240604 0 30.02 30.25 29.76 30.07 8939200 30.07 up up correct
JFIN.US Jiayin Group Inc 20240604 0 6.69 6.88 6.5701 6.85 38554 6.85 up up correct
JFU.US 9F Inc 20240604 0 2.625 2.635 2.6 2.635 2477 2.635 up up correct
JG.US Aurora Mobile Limited 20240604 0 3.09 3.21 3 3.06 8182 3.06 down down correct
JJSF.US J & J Snack Foods Corp 20240604 0 163.51 164.4 161.9318 162.14 61625 162.14 down down correct
JKHY.US Jack Henry & Associates Inc 20240604 0 162.34 163.95 161.31 161.7 859418 161.7 down down correct
JOUT.US Johnson Outdoors Inc 20240604 0 35.88 36.31 35.49 35.57 35359 35.57 down down correct
JPM.US PM 20240604 0 19.27 19.45 19.21 19.27 187857 19.27
JRSH.US Jerash Holdings (US) Inc 20240604 0 3.05 3.0599 3.015 3.04 10747 3.04 down down correct
JRVR.US James River Group Holdings Ltd 20240604 0 7.78 8.07 7.735 7.92 515772 7.8677 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240604 0 19.4 19.54 19.4 19.52 27000 19.52 up up correct
JSPR.US Jasper Therapeutics Inc 20240604 0 25.04 25.519 24.32 24.52 66200 24.52 down down correct
JSPRW.US Jasper Therapeutics Inc 20240604 0 0.2 0.2 0.2 0.2 865 0.2
JVA.US Coffee Holding Co. Inc 20240604 0 1.4 1.42 1.3 1.34 38832 1.34 down down correct
JWEL.US Jowell Global Ltd 20240604 0 1.15 1.15 1.06 1.06 1830 1.06 down down correct
JYNT.US The Joint Corp 20240604 0 14.67 15.45 14.67 15.14 92242 15.14 up up correct
JZXN.US Jiuzi Holdings Inc 20240604 0 0.3389 0.355 0.2918 0.329 774818 0.329 down down correct
KALA.US Kala Pharmaceuticals Inc 20240604 0 6.81 7.18 6.7361 6.7361 7106 6.7361 down down correct
KALU.US Kaiser Aluminum Corporation 20240604 0 94.51 94.7225 91.33 92.06 107206 92.06 down down correct
KALV.US KalVista Pharmaceuticals Inc 20240604 0 12.12 12.12 11.61 11.86 219519 11.86 down down correct
KARO.US Karooooo Ltd 20240604 0 29.4 29.5 28.6 29.05 7164 29.05 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240604 0 1.48 1.49 1.38 1.39 54724 1.39 down down correct
KBNT.US Kubient Inc 20240604 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
KC.US Kingsoft Cloud Holdings Limited 20240604 0 2.83 2.83 2.69 2.74 841585 2.74 down down correct
KDP.US Keurig Dr Pepper Inc 20240604 0 34.27 35 34.18 34.82 9058850 34.82 up up correct
KE.US Kimball Electronics Inc 20240604 0 22.41 22.44 21.92 21.97 68909 21.97 down down correct
KELYA.US Kelly Services Inc 20240604 0 22.01 22.46 21.85 22.03 235718 22.03 up up correct
KELYB.US Kelly Services Inc 20240604 0 22 22 22 22 4 22
KEQU.US Kewaunee Scientific Corporation 20240604 0 40.9 42.5999 39.9 41.7 12628 41.7 up up correct
KERNW.US Akerna Corp 20240604 0 0.0031 0.0031 0.0031 0.0031 10000 0.0031
KFFB.US Kentucky First Federal Bancorp 20240604 0 3.35 3.35 3.32 3.32 664 3.32 down down correct
KFRC.US Kforce Inc 20240604 0 61.43 63 61.43 62.19 86438 62.19 up up correct
KHC.US The Kraft Heinz Company 20240604 0 35.07 35.73 34.665 35.63 8646700 35.2189 up up correct
KIDS.US OrthoPediatrics Corp 20240604 0 31.62 33.115 30.37 31.08 107248 31.08 down down correct
KINS.US Kingstone Companies Inc 20240604 0 4.76 4.795 4.64 4.68 27160 4.68 down down correct
KIRK.US Kirkland's Inc 20240604 0 2.38 2.4 2.2101 2.235 96793 2.235 down up incorrect
KLAC.US KLA Corporation 20240604 0 750.48 756.3 740.22 750.56 474505 750.56 up down incorrect
KLDO.US Kaleido Biosciences Inc 20240604 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240604 0 44.47 44.525 44 44.13 396473 44.13 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20240604 0 1.02 1.08 0.9945 0.9945 127936 0.9945 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20240604 0 4.77 4.8 4.66 4.71 172903 4.71 down up incorrect
KMDA.US Kamada Ltd 20240604 0 5.25 5.3 5.19 5.23 4171 5.23 down up incorrect
KNDI.US Kandi Technologies Group Inc 20240604 0 2.07 2.16 2.07 2.12 66350 2.12 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20240604 0 19.66 19.81 19.16 19.32 280215 19.32 down up incorrect
KNSL.US Kinsale Capital Group Inc 20240604 0 384.64 384.64 378.93 380.61 101563 380.61 down up incorrect
KOD.US Kodiak Sciences Inc 20240604 0 3.2 3.2 2.95 2.97 305576 2.97 down up incorrect
KOPN.US Kopin Corporation 20240604 0 0.8 0.8039 0.771 0.7921 597362 0.7921 down up incorrect
KOSS.US Koss Corporation 20240604 0 4.67 4.81 4.2635 4.65 218476 4.65 down down correct
KPLT.US Katapult Holdings Inc 20240604 0 16.84 17.175 14.87 15.32 18352 15.32 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240604 0 0.0161 0.0187 0.016 0.0182 8455 0.0182 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240604 0 0.51 0.513 0.482 0.482 10753 4.338 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240604 0 0.99 1 0.922 0.927 1078902 0.927 down down correct
KRBP.US Kiromic BioPharma Inc 20240604 0 3 3.1 3 3.01 2600 3.01 up up correct
KRKR.US 36Kr Holdings Inc 20240604 0 0.42 0.42 0.3969 0.4 1590 0.4 down down correct
KRMD.US Repro Med Systems Inc 20240604 0 2.11 2.1268 2.065 2.11 64508 2.11
KRNL.US Kernel Group Holdings Inc 20240604 0 11.25 11.25 11.01 11.01 1370 11.01 down down correct
KRNLU.US Kernel Group Holdings Inc 20240604 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240604 0 0.12 0.12 0.12 0.12 132 0.12
KRNT.US Kornit Digital Ltd 20240604 0 14.31 14.31 13.8835 13.92 181924 13.92 down down correct
KRNY.US Kearny Financial Corp 20240604 0 5.55 5.58 5.3501 5.4 399421 5.4 down down correct
KRON.US Kronos Bio Inc 20240604 0 0.743 0.768 0.716 0.739 392922 0.739 down down correct
KROS.US Keros Therapeutics Inc 20240604 0 48.67 51.36 46.77 49.53 273513 49.53 up up correct
KRT.US Karat Packaging Inc 20240604 0 28.48 28.48 27.68 28.11 35554 28.11 down down correct
KRUS.US Kura Sushi USA Inc 20240604 0 96.5 97.73 96.1143 97.3 66298 97.3 up up correct
KRYS.US Krystal Biotech Inc 20240604 0 164.15 165.28 160.33 161.09 152107 161.09 down down correct
KTCC.US Key Tronic Corporation 20240604 0 4.045 4.045 3.92 4.01 20594 4.01 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240604 0 21.66 21.66 21.06 21.1 963128 21.1 down down correct
KTRA.US Kintara Therapeutics Inc 20240604 0 0.25 0.2699 0.2093 0.223 10439420 0.223 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240604 0 5.6046 5.6046 5.6046 5.6046 467 5.6046
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240604 0 0.018 0.018 0.018 0.018 50 0.018
KURA.US Kura Oncology Inc 20240604 0 21.06 21.21 20.48 20.79 588489 20.79 down down correct
KVHI.US KVH Industries Inc 20240604 0 5.11 5.125 5 5.1 55044 5.1 down down correct
KXIN.US Kaixin Auto Holdings 20240604 0 0.1545 0.1545 0.1405 0.1469 1413744 0.1469 down down correct
KYMR.US Kymera Therapeutics Inc 20240604 0 31.46 32.59 31.15 31.94 534572 31.94 up up correct
KZIA.US Kazia Therapeutics Limited 20240604 0 0.2636 0.2636 0.2406 0.2502 80414 0.2502 down down correct
KZR.US Kezar Life Sciences Inc 20240604 0 0.7029 0.7262 0.6911 0.702 189548 0.702 down down correct
LAKE.US Lakeland Industries Inc 20240604 0 19.15 19.1685 18.33 18.85 90433 18.85 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240604 0 116.62 117.47 116.62 117.09 268188 117.09 up up correct
LANC.US Lancaster Colony Corporation 20240604 0 184.84 186.58 182.81 185.3 111782 184.4124 up up correct
LAND.US Gladstone Land Corporation 20240604 0 13.39 13.52 13.31 13.49 110359 13.49 up up correct
LANDM.US Gladstone Land Corporation 20240604 0 24.2 24.25 24.2 24.25 2900 24.25 up up correct
LANDO.US Gladstone Land Corporation 20240604 0 20.19 20.69 20.19 20.51 14200 20.51 up up correct
LARAX.US LARAX 20240604 0 8.92 8.92 8.92 8.92 0 8.92
LARK.US Landmark Bancorp Inc 20240604 0 18.95 19.9999 18.95 19.84 1108 19.84 up up correct
LASR.US nLIGHT Inc 20240604 0 12.52 12.52 11.9601 12.13 180153 12.13 down down correct
LAUR.US Laureate Education Inc 20240604 0 15.39 15.49 14.85 14.95 933861 14.95 down down correct
LAZR.US Luminar Technologies Inc 20240604 0 1.59 1.59 1.45 1.465 7203299 1.465 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240604 0 18.93 18.93 17.77 18.07 201599 18.07 down down correct
LBRDA.US Liberty Broadband Corporation 20240604 0 54.2 54.2 52.47 52.88 128912 52.88 down down correct
LBRDK.US Liberty Broadband Corporation 20240604 0 53.73 54 52.24 52.65 1219411 52.65 down down correct
LBRDP.US Liberty Broadband Corporation 20240604 0 23.83 23.95 23.64 23.64 15300 23.64 down down correct
LBTYA.US Liberty Global plc 20240604 0 16.75 17.415 16.5 17.39 2590215 17.39 up up correct
LBTYB.US Liberty Global plc 20240604 0 16.7 17.745 16.7 17.745 1810 17.745 up up correct
LBTYK.US Liberty Global plc 20240604 0 17.09 17.87 16.85 17.83 2928609 17.83 up up correct
LCID.US Lucid Group Inc. Common Stock 20240604 0 2.82 2.87 2.8 2.85 12013700 2.85 up down incorrect
LCNB.US LCNB Corp 20240604 0 13.99 13.99 13.72 13.85 10243 13.85 down up incorrect
LCRDX.US LCRDX 20240604 0 8.92 8.92 8.92 8.92 0 8.92
LCRUX.US LCRUX 20240604 0 8.92 8.92 8.92 8.92 0 8.92
LCUT.US Lifetime Brands Inc 20240604 0 10.73 10.955 10.6 10.82 45214 10.82 up down incorrect
LE.US Lands' End Inc 20240604 0 14.15 14.48 13.55 13.9 166474 13.9 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20240604 0 192.05 193.46 189.61 189.98 398543 189.98 down up incorrect
LEDS.US SemiLEDs Corporation 20240604 0 1.33 1.75 1.33 1.4 476048 1.4 up down incorrect
LEE.US Lee Enterprises Incorporated 20240604 0 12.44 12.7 12.2 12.3 40547 12.3 down up incorrect
LEGH.US Legacy Housing Corporation 20240604 0 23.55 23.635 23.04 23.3 60484 23.3 down up incorrect
LEGN.US Legend Biotech Corporation 20240604 0 40.68 41.67 39.74 41.34 2122113 41.34 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240604 0 46.51 46.51 46.51 46.51 0 46.51
LESL.US Leslie's Inc 20240604 0 5.62 5.72 5.52 5.65 2707416 5.65 up down incorrect
LEXX.US Lexaria Bioscience Corp 20240604 0 3.9 4.18 3.89 4 124844 4 up up correct
LEXXW.US Lexaria Bioscience Corp 20240604 0 1.53 1.53 1.53 1.53 8 1.53
LFMD.US LifeMD Inc 20240604 0 7.42 7.57 6.95 7.53 1152932 7.53 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240604 0 21.25 22.5 21.25 21.55 2300 21.55 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240604 0 5.47 5.57 5.34 5.55 1172684 5.55 up up correct
LFUS.US Littelfuse Inc 20240604 0 252.77 253.195 248.27 248.34 90044 248.34 down down correct
LFVN.US LifeVantage Corporation 20240604 0 7.84 8.04 7.8 7.95 32256 7.95 up up correct
LGHL.US Lion Group Holding Ltd 20240604 0 0.498 0.5009 0.4706 0.48 193222 0.48 down down correct
LGHLW.US Lion Financial Group Limited 20240604 0 0.005 0.005 0.0049 0.0049 28115 0.0049 down down correct
LGIH.US LGI Homes Inc 20240604 0 97.56 97.96 95.49 95.94 237080 95.94 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240604 0 86.82 87.03 79.5 80.83 203300 80.83 down down correct
LGO.US Largo Resources Ltd 20240604 0 2.19 2.19 2.0044 2.06 96775 2.06 down down correct
LGVN.US Longeveron Inc 20240604 0 1.02 1.07 1.02 1.04 195549 1.04 up up correct
LI.US Li Auto Inc 20240604 0 20.23 20.34 19.96 20.04 3989641 20.04 down up incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240604 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240604 0 3.28 3.43 3 3.16 542002 3.16 down up incorrect
LIDRW.US AEye Inc 20240604 0 0.022 0.022 0.016 0.017 76600 0.017 down up incorrect
LIFE.US aTyr Pharma Inc 20240604 0 1.86 1.95 1.82 1.9 269477 1.9 up down incorrect
LILA.US Liberty Latin America Ltd 20240604 0 9 9.085 8.81 8.83 456488 8.83 down up incorrect
LILAK.US Liberty Latin America Ltd 20240604 0 9 9.08 8.84 8.84 895375 8.84 down up incorrect
LILM.US Lilium NV 20240604 0 0.875 0.88 0.843 0.845 2525000 0.845 down up incorrect
LILMW.US Lilium Equity Warrants 20240604 0 0.13 0.13 0.102 0.102 39500 0.102 down up incorrect
LINC.US Lincoln Educational Services Corporation 20240604 0 11.5 11.5 11.095 11.14 130083 11.14 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20240604 0 7.61 7.85 7.5401 7.805 281093 7.805 up down incorrect
LINK.US Interlink Electronics Inc 20240604 0 4.67 5.025 4.655 4.736 8545 4.736 up down incorrect
LIQT.US LiqTech International Inc 20240604 0 2.65 2.7 2.4786 2.62 16305 2.62 down up incorrect
LITE.US Lumentum Holdings Inc 20240604 0 43.68 43.68 42.975 43.02 643961 43.02 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20240604 0 0.88 0.91 0.8716 0.9098 65891 0.9098 up down incorrect
LIVE.US Live Ventures Incorporated 20240604 0 24.9 25.1 24.9 25.1 493 25.1 up down incorrect
LIVN.US LivaNova PLC 20240604 0 59.92 60.97 59.74 60.5 282713 60.5 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240604 0 2.48 2.52 2.42 2.52 11990 2.52 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240604 0 0.072 0.075 0.072 0.075 2300 0.075 up up correct
LKCO.US Luokung Technology Corp 20240604 0 0.9 0.915 0.83 0.83 86290 0.83 down down correct
LKFN.US Lakeland Financial Corporation 20240604 0 60.54 60.83 60.0139 60.37 65144 60.37 down down correct
LKQ.US LKQ Corporation 20240604 0 42.8 42.835 41.91 42.08 1506405 42.08 down down correct
LMAT.US LeMaitre Vascular Inc 20240604 0 78.22 78.705 77 77.42 131631 77.42 down down correct
LMB.US Limbach Holdings Inc 20240604 0 55.04 55.04 52.9101 54.01 164628 54.01 down down correct
LMFA.US LM Funding America Inc 20240604 0 3.27 3.5999 3.13 3.38 199218 3.38 up up correct
LMNR.US Limoneira Company 20240604 0 19.99 20.29 19.93 20.24 44809 20.24 up up correct
LNSR.US LENSAR Inc 20240604 0 4.54 4.87 4.3 4.3 11099 4.3 down down correct
LNT.US Alliant Energy Corporation 20240604 0 51.04 52.03 50.87 51.78 1748976 51.78 up up correct
LNTH.US Lantheus Holdings Inc 20240604 0 82.83 83.09 81.33 81.52 449916 81.52 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240604 0 5.27 5.3012 5.21 5.21 7840 5.21 down down correct
LOB.US Live Oak Bancshares Inc 20240604 0 33.55 33.57 32.77 32.85 94426 32.85 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240604 0 10.82 10.88 10.45 10.59 284377 10.59 down down correct
LOGC.US LogicBio Therapeutics Inc 20240604 0 5.33 5.4 5.31 5.39 336700 5.39 up up correct
LOGI.US Logitech International S.A 20240604 0 97.63 98.26 97.38 98 374619 98 up up correct
LOOP.US Loop Industries Inc 20240604 0 2.69 2.69 2.45 2.53 13397 2.53 down down correct
LOPE.US Grand Canyon Education Inc 20240604 0 143.26 145.705 143.035 143.49 127590 143.49 up up correct
LOVE.US The Lovesac Company 20240604 0 27.8 28.16 27.29 27.72 250393 27.72 down down correct
LPCN.US Lipocine Inc 20240604 0 6.99 7.0999 6.76 7.09 39044 7.09 up up correct
LPLA.US LPL Financial Holdings Inc 20240604 0 284.46 287.23 281.18 282.99 670364 282.99 down down correct
LPRO.US Open Lending Corporation 20240604 0 6.58 6.72 6.5 6.71 445312 6.71 up up correct
LPSN.US LivePerson Inc 20240604 0 0.627 0.6303 0.605 0.6122 1313357 0.6122 down down correct
LPTH.US LightPath Technologies Inc 20240604 0 1.28 1.28 1.25 1.27 18277 1.27 down down correct
LPTX.US Leap Therapeutics Inc 20240604 0 2.5 2.55 2.33 2.345 115048 2.345 down down correct
LQDA.US Liquidia Corporation 20240604 0 14.36 14.52 14 14.26 585309 14.26 down down correct
LQDT.US Liquidity Services Inc 20240604 0 19.41 19.41 18.99 19.24 59695 19.24 down down correct
LRCX.US Lam Research Corporation 20240604 0 932.02 936.97 910.26 922.73 667223 922.73 down down correct
LRFC.US Logan Ridge Finance Corp 20240604 0 22.28 22.33 22.27 22.33 1957 22.33 up down incorrect
LRMR.US Larimar Therapeutics Inc 20240604 0 9.25 9.93 9.11 9.51 873904 9.51 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20240604 0 12.94 12.94 12.94 12.94 451 12.94
LSCC.US Lattice Semiconductor Corporation 20240604 0 63.16 63.17 60.865 61.55 3889967 61.55 down up incorrect
LSEA.US Landsea Homes Corporation 20240604 0 9.78 9.96 9.66 9.86 164530 9.86 up down incorrect
LSEAW.US Landsea Homes Corporation 20240604 0 0.2233 0.2255 0.2057 0.2057 2966 0.2057 down up incorrect
LSTR.US Landstar System Inc 20240604 0 181.88 183.33 180.11 180.19 220307 180.19 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20240604 0 22.21 22.225 20.92 21.12 3910100 21.12 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20240604 0 23.085 23.085 21.3 22.54 1300 22.54 down up incorrect
LSXMK.US The Liberty SiriusXM Group 20240604 0 22.08 22.1 20.81 21.03 3401700 21.03 down up incorrect
LTAFX.US Altst Strgs Fd A 20240604 0 16.08 16.08 16.08 16.08 0 16.08
LTBR.US Lightbridge Corporation 20240604 0 2.67 2.74 2.4 2.5 160272 2.5 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20240604 0 15.18 15.18 15.18 15.18 0 15.18
LTCH.US Latch Inc 20240604 0 0.45 0.52 0.45 0.5 35800 0.5 up down incorrect
LTIFX.US LTIFX 20240604 0 16.27 16.27 16.27 16.27 0 16.27
LTRN.US Lantern Pharma Inc 20240604 0 6.26 6.4 6 6.36 77811 6.36 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20240604 0 0.52 0.533 0.5 0.518 342800 0.518 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20240604 0 5.41 5.41 5.41 5.41 0 5.41
LTRX.US Lantronix Inc 20240604 0 3.82 3.82 3.68 3.77 174502 3.77 down up incorrect
LTRYW.US Lottery Com 20240604 0 0.014 0.014 0.014 0.014 175 0.014
LUCD.US Lucid Diagnostics Inc. Common Stock 20240604 0 0.89 0.8999 0.87 0.8746 93938 0.8746 down up incorrect
LULU.US Lululemon Athletica Inc 20240604 0 303.9 309.28 301.34 306.78 2151200 306.78 up down incorrect
LUMO.US Lumos Pharma Inc 20240604 0 2.38 2.38 2.1043 2.27 24129 2.27 down up incorrect
LUNA.US Luna Innovations Incorporated 20240604 0 3.39 3.4332 3.31 3.38 232916 3.38 down down correct
LUNG.US Pulmonx Corporation 20240604 0 7.02 7.17 6.83 6.97 352411 6.97 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240604 0 1.85 1.885 1.7502 1.84 5737 1.84 down down correct
LVO.US LiveOne Inc 20240604 0 1.65 1.735 1.65 1.73 235722 1.73 up up correct
LVTX.US Lava Therapeutics B.V 20240604 0 2.44 2.46 2.32 2.33 37987 2.33 down down correct
LWAY.US Lifeway Foods Inc 20240604 0 13.06 13.85 13.06 13.67 267453 13.67 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240604 0 3.05 3.08 2.83 2.84 736574 2.84 down down correct
LX.US LexinFintech Holdings Ltd 20240604 0 1.8 1.82 1.79 1.81 213582 1.81 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240604 0 0.339 0.39 0.316 0.347 428300 0.347 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240604 0 1.74 1.79 1.72 1.76 1740387 1.76 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240604 0 2.61 2.66 2.44 2.49 561534 2.49 down down correct
LYFT.US Lyft Inc 20240604 0 15.79 15.94 15.04 15.27 11835690 15.27 down down correct
LYRA.US Lyra Therapeutics Inc 20240604 0 0.32 0.3262 0.31 0.3238 2557824 0.3238 up up correct
LYTS.US LSI Industries Inc 20240604 0 15.9 15.93 15.43 15.48 87013 15.48 down down correct
LZ.US LegalZoom.com Inc 20240604 0 8.58 8.6 8.205 8.3 2073082 8.3 down down correct
MACA.US Moringa Acquisition Corp 20240604 0 11.45 11.45 11.45 11.45 0 11.45
MACAU.US Moringa Acquisition Corp 20240604 0 10.97 10.97 10.97 10.97 0 10.97
MACAW.US Moringa Acquisition Corp 20240604 0 0.0899 0.0899 0.0899 0.0899 2020 0.0899
MANH.US Manhattan Associates Inc 20240604 0 214.52 216.6188 212.56 214.48 427949 214.48 down up incorrect
MAPS.US WM Technology Inc 20240604 0 1.01 1.035 0.9933 1.01 594408 1.01
MAPSW.US WM Technology Inc 20240604 0 0.07 0.07 0.061 0.0682 18438 0.0682 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240604 0 11.09 11.09 11.09 11.09 72 11.09
MAQCU.US Maquia Capital Acquisition Corporation 20240604 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240604 0 226.6 231.7 226.44 230.51 1100600 230.51 up down incorrect
MARA.US Marathon Digital Holdings Inc 20240604 0 19.6 21.31 19.57 20.52 62277800 20.52 up down incorrect
MARK.US Remark Holdings Inc 20240604 0 0.1369 0.147 0.1152 0.126 638309 0.126 down down correct
MARPS.US Marine Petroleum Trust 20240604 0 4.25 4.25 4.12 4.12 993 4.12 down down correct
MASI.US Masimo Corporation 20240604 0 128.61 130.42 127.51 130.02 818011 130.02 up up correct
MASS.US 908 Devices Inc 20240604 0 6.15 6.19 5.96 5.97 129771 5.97 down down correct
MAT.US Mattel Inc 20240604 0 17.78 17.88 17.63 17.68 2031455 17.68 down down correct
MATW.US Matthews International Corporation 20240604 0 28.13 28.16 27.755 27.98 102163 27.98 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240604 0 1.75 1.83 1.64 1.75 4385134 1.75
MAYS.US J.W. Mays Inc 20240604 0 43.25 43.54 43.25 43.54 62 43.54 up up correct
MBCN.US Middlefield Banc Corp 20240604 0 21.035 21.21 20.66 20.66 6978 20.66 down down correct
MBIN.US Merchants Bancorp 20240604 0 39.65 39.995 39.04 39.09 255791 39.09 down down correct
MBINN.US Merchants Bancorp 20240604 0 20.62 20.9 20.62 20.9 9000 20.9 up up correct
MBINO.US Merchants Bancorp 20240604 0 24.75 24.85 24.75 24.8 9200 24.8 up up correct
MBIO.US Mustang Bio Inc 20240604 0 0.1828 0.193 0.177 0.1867 3360860 0.1867 up up correct
MBNKP.US Medallion Bank 20240604 0 25.2 25.2 25.15 25.18 3500 25.18 down down correct
MBOT.US Microbot Medical Inc 20240604 0 1.3 1.34 1.11 1.14 4736242 1.14 down down correct
MBRX.US Moleculin Biotech Inc 20240604 0 4.61 4.745 4.52 4.53 7795 4.53 down down correct
MBUU.US Malibu Boats Inc 20240604 0 38.69 39.32 37.811 37.88 247294 37.88 down down correct
MBWM.US Mercantile Bank Corporation 20240604 0 37.44 37.74 36.66 36.84 48262 36.4935 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240604 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240604 0 10.51 10.51 10.51 10.51 0 10.51
MCBC.US Macatawa Bank Corporation 20240604 0 13.93 13.93 13.79 13.84 71699 13.84 down down correct
MCBS.US MetroCity Bankshares Inc 20240604 0 23.63 23.98 23.63 23.94 9937 23.94 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240604 0 21.21 21.386 20.911 20.93 106022 20.93 down down correct
MCHP.US Microchip Technology Incorporated 20240604 0 95.14 95.62 93.7 94 8083444 94 down down correct
MCHX.US Marchex Inc 20240604 0 1.35 1.41 1.34 1.36 209261 1.36 up up correct
MCRB.US Seres Therapeutics Inc 20240604 0 1.09 1.14 1.03 1.07 2925963 1.07 down down correct
MCRI.US Monarch Casino & Resort Inc 20240604 0 67.2 67.42 66.85 67.05 100055 67.05 down down correct
MDB.US MongoDB Inc 20240604 0 233.09 242.9799 231.2 232.15 2982846 232.15 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240604 0 240 251.5899 238.14 244.35 899419 244.35 up up correct
MDGS.US Medigus Ltd 20240604 0 1.911 1.96 1.89 1.89 5655 1.89 down down correct
MDIA.US MediaCo Holding Inc 20240604 0 1.09 1.1127 0.9524 1.0663 49341 1.0663 down down correct
MDJH.US MDJM Ltd 20240604 0 1.26 1.26 1.1639 1.168 964 1.168 down down correct
MDLZ.US Mondelez International Inc 20240604 0 67.43 68.44 66.94 68.09 5178600 68.09 up up correct
MDRR.US Medalist Diversified REIT Inc 20240604 0 5.89 5.89 5.89 5.89 548 5.89
MDRRP.US Medalist Diversified REIT Inc 20240604 0 24.19 24.19 24.19 24.19 800 24.19
MDRX.US Allscripts Healthcare Solutions Inc 20240604 0 9.7 9.7 9.5 9.63 100687 9.63 down down correct
MDWD.US MediWound Ltd 20240604 0 16.37 17.15 15.92 16.98 45076 16.98 up up correct
MDXG.US MiMedx Group Inc 20240604 0 7.11 7.31 7.06 7.26 683069 7.26 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240604 0 2.9 2.9 2.7841 2.79 11786 2.79 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240604 0 0.5049 0.53 0.45 0.4501 10567770 0.4501 down down correct
MEDP.US Medpace Holdings Inc 20240604 0 390.17 393.86 388.99 393.68 138626 393.68 up up correct
MEDS.US TRxADE HEALTH Inc 20240604 0 6.5 6.9761 6.5 6.66 7025 6.66 up up correct
MEIP.US MEI Pharma Inc 20240604 0 2.88 2.99 2.7293 2.8 112428 2.8 down down correct
MELI.US MercadoLibre Inc 20240604 0 1684 1694.99 1618 1630.65 380444 1630.65 down down correct
MEOH.US Methanex Corporation 20240604 0 51.09 51.105 50.15 50.52 213209 50.52 down down correct
MERC.US Mercer International Inc 20240604 0 9.22 9.345 9.01 9.27 193575 9.27 up up correct
MESA.US Mesa Air Group Inc 20240604 0 1.37 1.48 1.3595 1.43 448152 1.43 up up correct
MESO.US Mesoblast Limited 20240604 0 7.39 7.81 7.2879 7.58 187543 7.58 up up correct
METC.US Ramaco Resources Inc 20240604 0 14.59 14.71 13.16 13.26 634098 13.26 down down correct
METCL.US METCL 20240604 0 25.602 25.64 25.559 25.636 1700 25.636 up up correct
MFH.US Mercurity Fintech Holding Inc 20240604 0 1.42 1.5 1.42 1.4916 2588 1.4916 up up correct
MFIN.US Medallion Financial Corp 20240604 0 8.39 8.47 8.22 8.22 42662 8.22 down down correct
MGEE.US MGE Energy Inc 20240604 0 78.98 79.99 78.46 79.15 102600 79.15 up up correct
MGIC.US Magic Software Enterprises Ltd 20240604 0 10.52 10.58 10.41 10.46 34880 10.46 down down correct
MGNI.US Magnite Inc 20240604 0 12.82 13.4546 12.65 13.37 2540105 13.37 up up correct
MGNX.US MacroGenics Inc 20240604 0 4.43 4.645 4.33 4.36 1764257 4.36 down down correct
MGPI.US MGP Ingredients Inc 20240604 0 75.63 76.54 74.68 76.1 160572 76.1 up up correct
MGRC.US McGrath RentCorp 20240604 0 106.63 107.39 105.67 105.87 60146 105.87 down down correct
MGTX.US MeiraGTx Holdings plc 20240604 0 4.95 4.97 4.86 4.92 95458 4.92 down down correct
MGYR.US Magyar Bancorp Inc 20240604 0 10.99 11.17 10.93 11.17 929 11.17 up up correct
MHLD.US Maiden Holdings Ltd 20240604 0 2.14 2.16 2.05 2.08 65937 2.08 down down correct
MIDD.US The Middleby Corporation 20240604 0 127 128.85 126.36 127.01 529994 127.01 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240604 0 1.17 1.25 1.1535 1.19 285326 1.19 up up correct
MIND.US MIND Technology Inc 20240604 0 4.23 4.55 4.1599 4.36 71936 4.36 up up correct
MINDP.US MIND Technology Inc 20240604 0 13.92 14.3 13.85 14.08 28400 14.08 up up correct
MINM.US Minim Inc. Common Stock 20240604 0 3.26 3.5222 3.11 3.31 19418 3.31 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240604 0 25.33 26.49 24.85 25.79 793904 25.79 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240604 0 1.5 1.52 1.455 1.52 213335 1.52 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240604 0 10.94 10.94 10.88 10.88 1421 10.88 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20240604 0 11.09 11.09 11.09 11.09 0 11.09
MITK.US Mitek Systems Inc 20240604 0 12.19 12.47 12.09 12.39 489227 12.39 up up correct
MKSI.US MKS Instruments Inc 20240604 0 125.37 126 122.65 123.65 736285 123.65 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240604 0 1.41 1.41 1.31 1.33 65979 1.33 down down correct
MKTX.US MarketAxess Holdings Inc 20240604 0 197.48 203.41 197.48 199.5 757598 199.5 up up correct
MLAB.US Mesa Laboratories Inc 20240604 0 92.76 98.665 90.18 94.74 41218 94.74 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240604 0 8.02 8.27 8.01 8.24 3352969 8.24 up up correct
MLKN.US MillerKnoll Inc 20240604 0 27.48 27.65 26.515 26.95 402545 26.95 down down correct
MMAT.US Meta Materials Inc 20240604 0 4.41 4.41 3.51 3.56 323997 3.56 down down correct
MMLP.US Martin Midstream Partners L.P 20240604 0 3.15 3.3 3.0804 3.22 312603 3.22 up up correct
MMSI.US Merit Medical Systems Inc 20240604 0 81.01 82.85 81 82.79 207622 82.79 up down incorrect
MMYT.US MakeMyTrip Limited 20240604 0 76 77.31 72.55 73.63 729817 73.63 down up incorrect
MNDO.US MIND C.T.I. Ltd 20240604 0 1.88 1.94 1.8766 1.89 32048 1.89 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20240604 0 217.05 222.715 212.31 213.88 1010597 213.88 down up incorrect
MNKD.US MannKind Corporation 20240604 0 4.65 4.67 4.47 4.55 3416479 4.55 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20240604 0 8.6 8.65 8.0201 8.25 1525961 8.25 down up incorrect
MNOV.US MediciNova Inc 20240604 0 1.45 1.47 1.39 1.4 19930 1.4 down up incorrect
MNPR.US Monopar Therapeutics Inc 20240604 0 0.804 0.804 0.741 0.7689 150322 0.7689 down up incorrect
MNRO.US Monro Inc 20240604 0 24.42 24.46 23.72 24.33 580965 24.33 down up incorrect
MNSB.US MainStreet Bancshares Inc 20240604 0 16.45 16.65 16.11 16.15 33971 16.15 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20240604 0 22.05 23.24 22.05 22.47 2100 22.47 up down incorrect
MNST.US Monster Beverage Corporation 20240604 0 51.83 52.28 51.5 52.19 26337600 52.19 up down incorrect
MNTK.US Montauk Renewables Inc 20240604 0 5.18 5.36 5.09 5.21 197463 5.21 up down incorrect
MNTS.US Momentus Inc 20240604 0 0.8071 0.8071 0.69 0.725 1012847 0.725 down up incorrect
MNTSW.US Momentus Inc 20240604 0 0.0103 0.013 0.007 0.008 211249 0.008 down up incorrect
MNTX.US Manitex International Inc 20240604 0 5.72 5.78 5.45 5.5 95575 5.5 down down correct
MODV.US ModivCare Inc 20240604 0 26.73 27.3 26.43 26.83 123983 26.83 up up correct
MOFG.US MidWestOne Financial Group Inc 20240604 0 20.99 20.99 20.68 20.7 18963 20.7 down down correct
MOGO.US Mogo Inc 20240604 0 1.41 1.49 1.38 1.49 87712 1.49 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240604 0 4.01 4.01 3.79 3.885 35950 3.885 down down correct
MOMO.US Momo Inc 20240604 0 5.4 5.4301 5.275 5.31 1643809 5.31 down down correct
MOR.US MorphoSys AG 20240604 0 18.83 18.9 17.99 18.14 203547 18.14 down down correct
MORF.US Morphic Holding Inc 20240604 0 30.49 31.4 30.15 30.52 202898 30.52 up up correct
MORN.US Morningstar Inc 20240604 0 289.07 294.375 289.07 292.25 77161 292.25 up up correct
MOTS.US Motus GI Holdings Inc 20240604 0 0.11 0.1175 0.0816 0.1101 557787 0.1101 up up correct
MOVE.US Movano Inc 20240604 0 0.38 0.398 0.3701 0.38 82028 0.38
MPAA.US Motorcar Parts of America Inc 20240604 0 5.58 5.58 5.35 5.35 45615 5.35 down down correct
MPB.US Mid Penn Bancorp Inc 20240604 0 20.65 20.88 20.5125 20.68 36432 20.68 up up correct
MPWR.US Monolithic Power Systems Inc 20240604 0 732.61 735.2 719.9914 726.56 256080 726.56 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240604 0 5.36 5.46 5.275 5.31 5294566 5.31 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240604 0 0.626 0.69 0.6 0.685 23800 0.685 up up correct
MRAM.US Everspin Technologies Inc 20240604 0 5.75 5.78 5.54 5.75 145650 5.75
MRBK.US Meridian Corporation 20240604 0 10.65 10.7648 10.51 10.6 8110 10.6 down down correct
MRCC.US Monroe Capital Corporation 20240604 0 7.48 7.805 7.45 7.76 158183 7.76 up up correct
MRCY.US Mercury Systems Inc 20240604 0 31.31 31.495 30.3 30.33 356973 30.33 down down correct
MREO.US Mereo BioPharma Group plc 20240604 0 3.46 3.48 3.29 3.33 731563 3.33 down down correct
MRIN.US Marin Software Incorporated 20240604 0 2.78 3.53 2.4 2.46 5302718 2.46 down down correct
MRKR.US Marker Therapeutics Inc 20240604 0 3.92 3.9284 3.56 3.6399 25404 3.6399 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240604 0 5.3736 5.604 5.3736 5.604 312 5.604 up up correct
MRNA.US Moderna Inc 20240604 0 147.66 147.66 141.3 145.34 3045600 145.34 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20240604 0 1.5 1.54 1.43 1.44 693863 1.44 down down correct
MRSN.US Mersana Therapeutics Inc 20240604 0 2.34 2.38 2.19 2.2 1288129 2.2 down down correct
MRTN.US Marten Transport Ltd 20240604 0 17.88 18.14 17.71 17.78 233635 17.78 down down correct
MRUS.US Merus N.V 20240604 0 53.4 53.735 50.04 50.36 1927061 50.36 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240604 0 8.76 8.79 8.495 8.7 1635442 8.7 down down correct
MRVL.US Marvell Technology Inc 20240604 0 67.69 67.77 66.1 66.38 14604900 66.38 down down correct
MS.US PO 20240604 0 19.08 19.2399 19.01 19.04 119138 19.04 down down correct
MSBI.US Midland States Bancorp Inc 20240604 0 22.17 22.27 22.0196 22.05 52011 22.05 down down correct
MSEX.US Middlesex Water Company 20240604 0 53.43 54.71 53.24 53.85 113443 53.85 up up correct
MSFIX.US The Multi 20240604 0 11.44 11.44 11.44 11.44 0 11.44
MSFT.US Microsoft Corporation 20240604 0 412.43 416.44 409.68 416.07 14348900 416.07 up up correct
MSGM.US Motorsport Games Inc 20240604 0 2.44 2.545 2.4 2.4 5222 2.4 down down correct
MSTR.US MicroStrategy Incorporated 20240604 0 1617.42 1697 1615 1638.77 1322951 1638.77 up up correct
MSVB.US Mid 20240604 0 14.2 14.2 14.2 14.2 0 14.2
MTC.US Mmtec Inc 20240604 0 0.4 0.4193 0.3849 0.3949 5599962 0.3949 down down correct
MTCH.US Match Group Inc 20240604 0 30.71 31.27 30.655 31.08 2972095 31.08 up up correct
MTEM.US Molecular Templates Inc 20240604 0 1.3 1.3499 1.26 1.28 61642 1.28 down down correct
MTEX.US Mannatech Incorporated 20240604 0 7.5 7.5 7.5 7.5 99 7.5
MTLS.US Materialise NV 20240604 0 5.02 5.025 4.93 4.94 33932 4.94 down down correct
MTRX.US Matrix Service Company 20240604 0 11.78 11.7825 11.18 11.46 311918 11.46 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240604 0 101.77 101.9 99.09 99.59 454481 99.59 down down correct
MTTR.US Matterport Inc 20240604 0 4.37 4.44 4.315 4.35 3028865 4.35 down up incorrect
MU.US Micron Technology Inc 20240604 0 127.35 127.86 125.42 126.64 12995520 126.64 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240604 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240604 0 3.83 3.885 3.58 3.8 1949752 3.8 down up incorrect
MVBF.US MVB Financial Corp 20240604 0 18.34 18.35 17.57 17.7 19096 17.7 down up incorrect
MVIS.US MicroVision Inc 20240604 0 1.13 1.13 1.09 1.1 1873000 1.1 down up incorrect
MVST.US Microvast Holdings Inc 20240604 0 0.3706 0.43 0.3672 0.3901 8723719 0.3901 up down incorrect
MVSTW.US Microvast Holdings Inc 20240604 0 0.0252 0.0299 0.0151 0.0264 250373 0.0264 up down incorrect
MXCT.US MaxCyte Inc. 20240604 0 4.41 4.52 4.32 4.46 285214 4.46 up down incorrect
MYFW.US First Western Financial Inc 20240604 0 16.51 16.61 16.38 16.38 4426 16.38 down up incorrect
MYGN.US Myriad Genetics Inc 20240604 0 22.05 22.67 21.79 22.34 828642 22.34 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20240604 0 1.87 1.9778 1.84 1.91 39533 1.91 up down incorrect
MYNA.US Mynaric AG American Depository Shares 20240604 0 4.5 4.67 4.3501 4.67 1449 4.67 up down incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240604 0 0.8168 0.8168 0.7 0.726 349920 0.726 down up incorrect
MYPS.US Playstudios Inc 20240604 0 2.23 2.235 2.14 2.22 206238 2.22 down up incorrect
MYPSW.US MYPSW 20240604 0 0.058 0.066 0.045 0.045 7300 0.045 down up incorrect
MYRG.US MYR Group Inc 20240604 0 152.4 152.4 145.95 149.26 135420 149.26 down up incorrect
MYSZ.US My Size Inc 20240604 0 3.3 3.59 3.24 3.39 17593 3.39 up down incorrect
NAII.US Natural Alternatives International Inc 20240604 0 6.6 6.6 6.5 6.5001 3200 6.5001 down down correct
NAOV.US NanoVibronix Inc 20240604 0 0.82 0.8394 0.7571 0.79 11289 0.79 down down correct
NARI.US Inari Medical Inc 20240604 0 50.05 51.5 49.23 49.28 1104801 49.28 down down correct
NATH.US Nathan's Famous Inc 20240604 0 70.22 70.24 69 70.24 3200 70.24 up up correct
NATR.US Nature's Sunshine Products Inc 20240604 0 14.96 15.4199 14.96 15.25 77648 15.25 up up correct
NAUT.US Nautilus Biotechnology Inc 20240604 0 2.7 2.71 2.58 2.58 71826 2.58 down down correct
NAVI.US Navient Corporation 20240604 0 14.9 15.11 14.72 14.73 650983 14.5689 down down correct
NBIX.US Neurocrine Biosciences Inc 20240604 0 139 139.49 132.835 133.48 1281189 133.48 down up incorrect
NBN.US Northeast Bank 20240604 0 56.84 57.35 55.74 55.77 17491 55.77 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20240604 0 10.88 10.88 10.88 10.88 100 10.88
NBSTU.US Newbury Street Acquisition Corporation 20240604 0 11.27 11.27 11.27 11.27 0 11.27
NBTB.US NBT Bancorp Inc 20240604 0 35.8 35.9996 35.3901 35.63 99405 35.63 down up incorrect
NBTX.US Nanobiotix S.A 20240604 0 6.3733 6.6 6.3733 6.6 1366 6.6 up down incorrect
NCMI.US National CineMedia Inc 20240604 0 5.52 5.53 5.18 5.2 397057 5.2 down up incorrect
NCNA.US NuCana plc 20240604 0 3.521 3.55 3.45 3.47 9418 3.47 down up incorrect
NCNO.US nCino Inc 20240604 0 30.16 30.24 29.965 30.17 774400 30.17 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20240604 0 18.28 18.28 17.042 17.75 2201 17.75 down up incorrect
NCTY.US The9 Limited 20240604 0 7.38 8.0099 7.38 7.41 30341 7.41 up up correct
NDAQ.US Nasdaq Inc 20240604 0 58.74 59.49 58.74 59.43 2495446 59.43 up up correct
NDLS.US Noodles & Company 20240604 0 1.94 1.96 1.86 1.9 72319 1.9 down down correct
NDRA.US ENDRA Life Sciences Inc 20240604 0 0.0776 0.0875 0.0692 0.085 72337766 0.085 up up correct
NDSN.US Nordson Corporation 20240604 0 228.59 229.89 227.3 228.05 228496 228.05 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240604 0 16.85 16.85 16.7 16.76 28133 16.76 down down correct
NEGG.US Newegg Commerce Inc 20240604 0 0.904 0.91 0.856 0.875 247277 0.875 down down correct
NEO.US NeoGenomics Inc 20240604 0 13.48 13.61 13.28 13.3 677227 13.3 down down correct
NEOG.US Neogen Corporation 20240604 0 13.62 15.95 13.6 15.9 4845198 15.9 up up correct
NEON.US Neonode Inc 20240604 0 2.8 3 2.706 2.72 57326 2.72 down down correct
NEPH.US Nephros Inc 20240604 0 2.22 2.22 2.17 2.17 3246 2.17 down down correct
NERV.US Minerva Neurosciences Inc 20240604 0 3 3.4027 2.8 2.89 318050 2.89 down down correct
NESR.US National Energy Services Reunited Corp 20240604 0 9.75 9.75 9.75 9.75 10 9.75
NESRW.US NESRW 20240604 0 1.02 1.02 1.02 1.02 100 1.02
NEWT.US Newtek Business Services Corp 20240604 0 13.44 13.44 13.1411 13.24 884655 13.24 down down correct
NEXI.US NexImmune Inc 20240604 0 3.17 3.25 3.03 3.16 11842 3.16 down down correct
NEXT.US NextDecade Corporation 20240604 0 7.41 8.02 7.11 7.98 3053651 7.98 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240604 0 8.4 8.41 8.16 8.25 165473 8.25 down down correct
NFE.US New Fortress Energy Inc 20240604 0 24.94 24.94 23.52 23.81 3537581 23.81 down down correct
NFLX.US Netflix Inc 20240604 0 633.78 635.2299 626.44 631.62 3008151 631.62 down down correct
NFYS.US UN 20240604 0 10.94 10.94 10.94 10.94 0 10.94
NHTC.US Natural Health Trends Corp 20240604 0 6.93 6.94 6.82 6.82 14227 6.82 down down correct
NICE.US NICE Ltd 20240604 0 178.37 178.52 170.24 170.9 2104214 170.9 down down correct
NICHX.US NICHX 20240604 0 27.61 27.61 27.61 27.61 0 27.61
NICK.US Nicholas Financial Inc 20240604 0 6.584 6.675 6.55 6.6 4655 6.6 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240604 0 5.036 5.09 4.58 4.77 41457 4.77 down down correct
NIU.US Niu Technologies 20240604 0 2 2 1.93 1.96 160423 1.96 down down correct
NKLA.US Nikola Corporation 20240604 0 0.5252 0.5263 0.5 0.5033 46851352 0.5033 down down correct
NKSH.US National Bankshares Inc 20240604 0 29.51 30.085 28.74 28.74 21309 28.74 down down correct
NKTR.US Nektar Therapeutics 20240604 0 1.36 1.43 1.32 1.4 1326667 1.4 up up correct
NKTX.US Nkarta Inc 20240604 0 6.88 7.07 6.57 6.59 574552 6.59 down down correct
NLSP.US NLS Pharmaceutics AG 20240604 0 0.142 0.142 0.1356 0.1357 292622 0.1357 down down correct
NLSPW.US NLS Pharmaceutics AG 20240604 0 0.031 0.032 0.031 0.032 1500 0.032 up up correct
NMFC.US New Mountain Finance Corporation 20240604 0 12.58 12.62 12.55 12.57 201168 12.57 down down correct
NMIH.US NMI Holdings Inc 20240604 0 33.33 33.72 32.97 33.06 433888 33.06 down down correct
NMRD.US Nemaura Medical Inc 20240604 0 0.048 0.05 0.048 0.05 2500 0.05 up up correct
NMRK.US Newmark Group Inc 20240604 0 9.94 10.095 9.84 10.02 835142 10.02 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240604 0 0.9508 0.96 0.9182 0.92 55384 0.92 down down correct
NNAVW.US NextNav Inc. Warrant 20240604 0 3.18 3.18 3.1 3.105 10033 3.105 down down correct
NNBR.US NN Inc 20240604 0 3.07 3.08 2.945 3.07 147385 3.07
NNDM.US Nano Dimension Ltd 20240604 0 2.57 2.655 2.57 2.59 770300 2.59 up down incorrect
NNOX.US Nano 20240604 0 8.08 8.09 7.85 7.94 572836 7.94 down up incorrect
NODK.US NI Holdings Inc 20240604 0 15.13 15.3 15.13 15.3 6084 15.3 up down incorrect
NOTV.US Inotiv Inc 20240604 0 2.05 2.0562 1.84 1.84 613206 1.84 down up incorrect
NOVT.US Novanta Inc 20240604 0 159.89 161.48 157.84 159.19 76861 159.19 down up incorrect
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240604 0 12.02 12.02 12.02 12.02 1 12.02
NOVVU.US Nova Vision Acquisition Corp. Unit 20240604 0 11.38 11.38 11.38 11.38 0 11.38
NPABU.US New Providence Acquisition Corp. II Unit 20240604 0 12.1 16.4 11.25 14 31043 14 up down incorrect
NPCE.US NeuroPace Inc 20240604 0 6.45 6.6598 6.15 6.47 140375 6.47 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20240604 0 4 4.07 3.8806 4.045 10752 4.045 up down incorrect
NRC.US National Research Corporation 20240604 0 27.77 28.26 27.32 27.95 58743 27.95 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20240604 0 13.8 13.8 13.34 13.34 327017 13.34 down up incorrect
NRIM.US Northrim BanCorp Inc 20240604 0 55.7 55.7 52.61 52.86 20501 52.269 down up incorrect
NRIX.US Nurix Therapeutics Inc 20240604 0 15.8 16.34 15.53 15.95 520160 15.95 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240604 0 16.75 16.75 16.75 16.75 0 16.75
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240604 0 16.97 16.97 16.97 16.97 0 16.97
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240604 0 16.98 16.98 16.98 16.98 0 16.98
NRXP.US NRx Pharmaceuticals Inc 20240604 0 3.9 3.97 3.48 3.54 231387 3.54 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240604 0 0.09 0.0948 0.0851 0.0851 1975 0.0851 down down correct
NSIT.US Insight Enterprises Inc 20240604 0 196.12 196.52 194.45 195.01 152084 195.01 down down correct
NSPR.US InspireMD Inc 20240604 0 2.6 2.6899 2.6 2.66 11598 2.66 up up correct
NSSC.US Napco Security Technologies Inc 20240604 0 49.19 49.6896 47.68 49.62 496422 49.62 up up correct
NSYS.US Nortech Systems Incorporated 20240604 0 11.38 11.38 11 11.0285 6498 11.0285 down down correct
NTAP.US NetApp Inc 20240604 0 119 119.72 117.92 119 2622188 119
NTCT.US NetScout Systems Inc 20240604 0 18.88 19.76 18.78 19.19 1099486 19.19 up down incorrect
NTES.US NetEase Inc 20240604 0 88.9 89.98 88.15 88.68 2323219 88.2138 down up incorrect
NTGR.US NETGEAR Inc 20240604 0 13.57 13.68 13.22 13.43 198832 13.43 down up incorrect
NTIC.US Northern Technologies International Corporation 20240604 0 18.56 18.58 18.4001 18.42 22029 18.42 down up incorrect
NTLA.US Intellia Therapeutics Inc 20240604 0 23.49 24.09 22.96 23.25 2145226 23.25 down up incorrect
NTNX.US Nutanix Inc 20240604 0 53 54.73 52.85 53.985 3985173 53.985 up down incorrect
NTRA.US Natera Inc 20240604 0 109 109 104.785 105.94 848191 105.94 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20240604 0 6.49 6.601 5.2534 5.93 76260 5.93 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20240604 0 1.32 1.32 1.32 1.32 600 1.32
NTRS.US Northern Trust Corporation 20240604 0 83.12 83.88 82.36 83.43 1605927 82.6739 up down incorrect
NTRSO.US Northern Trust Corporation 20240604 0 21 21.35 21 21.2 17000 21.2 up down incorrect
NTWK.US NetSol Technologies Inc 20240604 0 2.55 2.66 2.53 2.53 4635 2.53 down down correct
NURO.US NeuroMetrix Inc 20240604 0 3.8 3.8579 3.75 3.75 3220 3.75 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240604 0 68.67 71.075 68.0448 70.28 435141 70.28 up up correct
NUWE.US Nuwellis Inc 20240604 0 0.2394 0.25 0.2257 0.239 693897 0.239 down down correct
NUZE.US NuZee Inc 20240604 0 1.6 2.2999 1.6 1.7956 289915 1.7956 up up correct
NVAX.US Novavax Inc 20240604 0 17.97 18.4076 17.12 17.76 15881320 17.76 down down correct
NVCR.US NovoCure Limited 20240604 0 24.29 24.4 22.49 22.82 1150047 22.82 down down correct
NVDA.US NVIDIA Corporation 20240604 0 1157.16 1166 1140.45 1164.37 403324000 116.4274 up up correct
NVEC.US NVE Corporation 20240604 0 76.06 77.51 75.505 75.9 22571 75.9 down down correct
NVEE.US NV5 Global Inc 20240604 0 92.25 93.25 92.25 92.81 53325 92.81 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240604 0 32.03 32.17 32.02 32.05 759361 32.05 up up correct
NVFY.US Nova LifeStyle Inc 20240604 0 1.6085 1.69 1.6085 1.63 5949 1.63 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240604 0 214.37 214.715 203.75 207.59 126957 207.59 down down correct
NVNO.US enVVeno Medical Corp 20240604 0 4.79 4.79 4.6201 4.73 27247 4.73 down down correct
NVOS.US Novo Integrated Sciences Inc 20240604 0 1.17 1.24 1 1.11 9171897 1.11 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240604 0 4.1 4.17 4.02 4.15 2993684 4.15 up up correct
NVVE.US Nuvve Holding Corp 20240604 0 0.573 0.598 0.556 0.566 83200 0.566 down down correct
NVVEW.US Nuvve Holding Corp 20240604 0 0.02 0.02 0.02 0.02 185 0.02
NWBI.US Northwest Bancshares Inc 20240604 0 10.69 10.715 10.59 10.68 479819 10.68 down down correct
NWE.US NorthWestern Corporation 20240604 0 51.62 51.87 51.18 51.72 194900 51.72 up up correct
NWFL.US Norwood Financial Corp 20240604 0 24.975 25.08 24.349 24.95 16040 24.95 down down correct
NWL.US Newell Brands Inc 20240604 0 7.58 7.66 7.49 7.5 3454028 7.5 down down correct
NWLI.US National Western Life Group Inc 20240604 0 490.0185 491.9 490.0185 491.9 8952 491.9 up up correct
NWPX.US Northwest Pipe Company 20240604 0 34.72 35.17 34.38 34.59 32653 34.59 down down correct
NWS.US News Corporation 20240604 0 27.95 28.135 26.77 27.76 926049 27.76 down down correct
NWSA.US News Corporation 20240604 0 27.18 27.45 27.05 27.23 2512041 27.23 up up correct
NXPI.US NXP Semiconductors N.V 20240604 0 267.47 271.24 265.64 266.3 1783789 266.3 down down correct
NXST.US Nexstar Media Group Inc 20240604 0 162.05 162.6 157.4 158.21 676358 158.21 down down correct
NXTC.US NextCure Inc 20240604 0 1.42 1.49 1.35 1.35 45787 1.35 down down correct
NXTP.US Nextplay Technologies Inc 20240604 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
NYMT.US New York Mortgage Trust Inc 20240604 0 5.99 6.0292 5.942 5.96 378304 5.96 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240604 0 19.86 20 19.81 19.95 20500 19.95 up up correct
NYMTM.US New York Mortgage Trust Inc 20240604 0 23.8 23.91 23.7 23.88 7700 23.88 up up correct
NYMTN.US New York Mortgage Trust Inc 20240604 0 21.59 21.69 21.56 21.63 6800 21.63 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240604 0 9 9.135 8.6782 8.74 15828 8.74 down down correct
OB.US Outbrain Inc 20240604 0 4.48 4.615 4.4446 4.55 158041 4.55 up up correct
OBLG.US Oblong Inc 20240604 0 0.2661 0.35 0.2588 0.2801 53684230 0.2801 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240604 0 46.51 47.535 44.6 44.98 8264 44.98 down down correct
OCAX.US OCA Acquisition Corp 20240604 0 11.04 11.6 11.04 11.05 2000 11.05 up up correct
OCAXU.US OCA Acquisition Corp 20240604 0 11.99 11.99 11.99 11.99 100 11.99
OCAXW.US OCA Acquisition Corp 20240604 0 0.0901 0.0901 0.0901 0.0901 617 0.0901
OCC.US Optical Cable Corporation 20240604 0 2.78 2.86 2.75 2.86 5909 2.86 up up correct
OCCI.US OFS Credit Company Inc 20240604 0 7.43 7.7 7.43 7.52 168300 7.52 up up correct
OCCIO.US OFS Credit Company Inc 20240604 0 24.2 24.2 24.1 24.135 1700 24.135 down down correct
OCFC.US OceanFirst Financial Corp 20240604 0 14.36 14.38 14.06 14.09 332364 14.09 down down correct
OCFCP.US OceanFirst Financial Corp 20240604 0 24.72 24.799 24.7 24.7 1100 24.7 down down correct
OCG.US Oriental Culture Holding LTD 20240604 0 1.1 1.23 1.1 1.23 22150 1.23 up up correct
OCGN.US Ocugen Inc 20240604 0 1.72 1.8 1.6701 1.79 4288201 1.79 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240604 0 19.69 19.712 19.57 19.62 358391 19.62 down down correct
OCUL.US Ocular Therapeutix Inc 20240604 0 5.47 5.5 5.22 5.3 1782647 5.3 down down correct
OCUP.US Ocuphire Pharma Inc 20240604 0 1.66 1.73 1.64 1.65 80246 1.65 down down correct
OCX.US OncoCyte Corporation 20240604 0 2.69 2.7099 2.58 2.65 24011 2.65 down down correct
ODFL.US Old Dominion Freight Line Inc 20240604 0 177.1 182 171.96 172.14 2962000 171.88 down down correct
ODP.US The ODP Corporation 20240604 0 38.52 38.89 38.36 38.73 545801 38.73 up up correct
OESX.US Orion Energy Systems Inc 20240604 0 1.05 1.0999 1.02 1.07 42582 1.07 up up correct
OFED.US Oconee Federal Financial Corp 20240604 0 13 13 13 13 0 13
OFIX.US Orthofix Medical Inc 20240604 0 13.75 14.03 13.61 13.78 416119 13.78 up up correct
OFLX.US Omega Flex Inc 20240604 0 61.3 61.88 60.31 61.62 31700 61.62 up up correct
OFS.US OFS Capital Corporation 20240604 0 9.86 9.89 9.65 9.68 42621 9.68 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240604 0 22.18 22.18 21.76 22.1 400 22.1 down down correct
OGI.US OrganiGram Holdings Inc 20240604 0 1.65 1.69 1.61 1.66 621004 1.66 up up correct
OKTA.US Okta Inc 20240604 0 88.1 89.1 86.52 86.62 1695851 86.62 down down correct
OLB.US The OLB Group Inc 20240604 0 3.2 3.45 3.135 3.2 37197 3.2
OLED.US Universal Display Corporation 20240604 0 177.1 178.66 176.04 177.58 218808 177.58 up up correct
OLK.US Olink Holding AB (publ) 20240604 0 24.04 24.6 24 24.42 303778 24.42 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240604 0 83.41 83.62 81.15 82.04 1655605 82.04 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240604 0 11.9 15.3557 11.7714 13.99 6219483 13.99 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240604 0 1.76 1.8 1.74 1.79 2082198 1.79 up up correct
OM.US Outset Medical Inc 20240604 0 3.81 3.97 3.7 3.89 998714 3.89 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240604 0 71.91 76.0068 71.05 72.09 76842 72.09 up up correct
OMCL.US Omnicell Inc 20240604 0 31.4 31.46 30.25 30.66 401877 30.66 down down correct
OMER.US Omeros Corporation 20240604 0 4.04 4.15 3.795 3.81 496841 3.81 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240604 0 4.89 5.14 4.89 5.14 108597 5.14 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240604 0 1.96 2.02 1.858 1.86 479746 1.86 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240604 0 0.375 0.3795 0.345 0.345 91520 0.345 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240604 0 0.352 0.3589 0.35 0.3501 30731 0.3501 down down correct
ON.US ON Semiconductor Corporation 20240604 0 73.05 73.45 70.9 71.52 3718000 71.52 down down correct
ONB.US Old National Bancorp 20240604 0 16.58 16.75 16.5 16.53 1700534 16.39 down down correct
ONCT.US Oncternal Therapeutics Inc 20240604 0 8.16 8.5 8.16 8.3 9491 8.3 up up correct
ONCY.US Oncolytics Biotech Inc 20240604 0 1.07 1.07 1.04 1.06 108576 1.06 down down correct
ONDS.US Ondas Holdings Inc 20240604 0 0.68 0.7299 0.65 0.65 130716 0.65 down down correct
ONEW.US OneWater Marine Inc 20240604 0 30 30.44 29.24 29.64 134688 29.64 down down correct
ONVO.US Organovo Holdings Inc 20240604 0 0.98 1.0099 0.98 0.995 57228 0.995 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240604 0 12.84 12.84 12.84 12.84 0 12.84
OPBK.US OP Bancorp 20240604 0 9.62 9.89 9.54 9.56 35887 9.56 down down correct
OPCH.US Option Care Health Inc 20240604 0 29.88 30.55 29.88 30.32 1219746 30.32 up up correct
OPEN.US Opendoor Technologies Inc 20240604 0 2.17 2.28 2.15 2.16 14190280 2.16 down down correct
OPGN.US OpGen Inc 20240604 0 2.56 3.0799 2.56 2.88 75809 2.88 up up correct
OPHC.US OptimumBank Holdings Inc 20240604 0 4.52 4.6 4.4 4.5 16612 4.5 down down correct
OPI.US Office Properties Income Trust 20240604 0 2.27 2.3 2.22 2.24 548434 2.24 down down correct
OPINL.US Office Properties Income Trust 20240604 0 10.53 10.65 10.35 10.5 5900 10.5 down down correct
OPK.US OPKO Health Inc 20240604 0 1.42 1.44 1.4 1.4 8700787 1.4 down down correct
OPOF.US Old Point Financial Corporation 20240604 0 14.91 15.035 14.75 14.75 6940 14.61 down down correct
OPRA.US Opera Limited 20240604 0 13.65 13.8236 13.53 13.56 237145 13.56 down down correct
OPRT.US Oportun Financial Corporation 20240604 0 3.48 3.48 3.09 3.11 142884 3.11 down down correct
OPRX.US OptimizeRx Corporation 20240604 0 11.58 11.61 11.15 11.25 102894 11.25 down down correct
OPT.US Opthea Limited 20240604 0 2.72 2.72 2.46 2.52 30781 2.52 down down correct
OPTN.US OptiNose Inc 20240604 0 1.1 1.1 1.04 1.07 336636 1.07 down down correct
ORGN.US Origin Materials Inc 20240604 0 1.07 1.15 1.03 1.1 921518 1.1 up up correct
ORGNW.US Origin Materials Inc Warrant 20240604 0 0.0648 0.0648 0.05 0.0575 176059 0.0575 down down correct
ORGO.US Organogenesis Holdings Inc 20240604 0 2.59 2.59 2.48 2.51 1136994 2.51 down down correct
ORGS.US Orgenesis Inc 20240604 0 0.52 0.52 0.5199 0.52 5909 0.52
ORIC.US ORIC Pharmaceuticals Inc 20240604 0 8.9 8.97 8.63 8.66 350834 8.66 down down correct
ORLY.US O'Reilly Automotive Inc 20240604 0 950.6 971.62 950.6 970.3 293400 970.3 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20240604 0 2.17 2.215 2.15 2.16 144975 2.16 down down correct
ORRF.US Orrstown Financial Services Inc 20240604 0 25.29 25.54 25.24 25.44 43853 25.44 up up correct
OSBC.US Old Second Bancorp Inc 20240604 0 14.06 14.08 13.8 13.86 152269 13.86 down down correct
OSIS.US OSI Systems Inc 20240604 0 139.75 140.93 138.63 139.85 70861 139.85 up up correct
OSPN.US OneSpan Inc 20240604 0 12.95 13.12 12.85 12.92 513989 12.92 down up incorrect
OSS.US One Stop Systems Inc 20240604 0 2.11 2.13 2.01 2.02 41817 2.02 down up incorrect
OSUR.US OraSure Technologies Inc 20240604 0 4.71 4.745 4.59 4.65 728887 4.65 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20240604 0 16.19 16.29 15.7601 15.89 543920 15.89 down up incorrect
OTECU.US OceanTech Acquisitions I Corp. Units 20240604 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240604 0 28.76 28.79 27.7101 27.83 828371 27.83 down up incorrect
OTLK.US Outlook Therapeutics Inc 20240604 0 7.05 7.3 6.79 7.19 265769 7.19 up down incorrect
OTLY.US Oatly Group AB 20240604 0 1.04 1.05 1.01 1.02 1754262 1.02 down up incorrect
OTRK.US Ontrak Inc 20240604 0 0.267 0.27 0.25 0.26 368506 0.26 down down correct
OTRKP.US Ontrak Inc 20240604 0 0.3005 0.352 0.3005 0.34 1620 0.34 up up correct
OTTR.US Otter Tail Corporation 20240604 0 89.46 89.93 88.66 89.27 212830 89.27 down down correct
OUST.US WT 20240604 0 0.058 0.0677 0.058 0.06 29736 0.06 up up correct
OVBC.US Ohio Valley Banc Corp 20240604 0 23.24 23.24 23.24 23.24 153 23.24
OVID.US Ovid Therapeutics Inc 20240604 0 3.02 3.0297 2.955 2.99 119856 2.99 down down correct
OVLY.US Oak Valley Bancorp 20240604 0 23.349 23.445 23.18 23.25 9966 23.25 down down correct
OWSCX.US OWSCX 20240604 0 19.47 19.47 19.47 19.47 0 19.47
OXBR.US Oxbridge Re Holdings Limited 20240604 0 2.17 2.23 2.085 2.15 16668 2.15 down down correct
OXLC.US Oxford Lane Capital Corp 20240604 0 5.46 5.5 5.42 5.43 3993700 5.43 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240604 0 23.68 23.69 23.58 23.68 3100 23.68
OXLCM.US Oxford Lane Capital Corp 20240604 0 25.025 25.029 25.01 25.01 4500 25.01 down down correct
OXLCP.US Oxford Lane Capital Corp 20240604 0 23.6 23.6 23.52 23.55 4100 23.55 down down correct
OXSQ.US Oxford Square Capital Corp 20240604 0 3.1 3.13 3.07 3.08 241690 3.08 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240604 0 22.63 22.9 22.61 22.9 600 22.9 up up correct
OXSQZ.US Oxford Square Capital Corp. 20240604 0 24.25 24.25 24.25 24.25 10200 24.25
OZK.US Bank OZK 20240604 0 40.04 40.445 39.27 39.41 1803618 39.41 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20240604 0 15.98 15.99 15.715 15.88 29500 15.88 down up incorrect
PAA.US Plains All American Pipeline L.P 20240604 0 16.7 16.94 16.43 16.85 3319765 16.85 up down incorrect
PAAS.US Pan American Silver Corp 20240604 0 21.22 21.33 20.15 20.21 5299752 20.21 down up incorrect
PACB.US Pacific Biosciences of California Inc 20240604 0 1.86 1.865 1.73 1.8 6846661 1.8 down up incorrect
PAGP.US Plains GP Holdings L.P 20240604 0 17.67 17.88 17.505 17.86 1717955 17.86 up up correct
PAHC.US Phibro Animal Health Corporation 20240604 0 17.91 17.91 17.06 17.18 87245 17.0608 down down correct
PALI.US Palisade Bio Inc 20240604 0 4.71 4.72 4.29 4.42 34360 4.42 down down correct
PALT.US Paltalk Inc. Common Stock 20240604 0 3.82 3.82 3.5 3.7 17765 3.7 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240604 0 8.17 8.22 7.95 7.97 166349 7.97 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20240604 0 294.5 295.79 288.91 290.09 2673621 290.09 down down correct
PASG.US Passage Bio Inc 20240604 0 1.27 1.27 1.18 1.24 25041 1.24 down down correct
PATK.US Patrick Industries Inc 20240604 0 112.56 113.75 110.075 110.27 127740 110.27 down down correct
PAVM.US PAVmed Inc 20240604 0 1.39 1.47 1.29 1.29 47608 1.29 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240604 0 0.0399 0.0399 0.0287 0.0288 2599 0.0288 down down correct
PAX.US Patria Investments Limited 20240604 0 12.96 13.06 12.92 13.01 261776 13.01 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20240604 0 5.86 5.9 5.77 5.81 2725039 5.81 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20240604 0 0.2851 0.32 0.2502 0.32 2955 0.32 up up correct
PAYS.US PaySign Inc 20240604 0 4.5 4.5 4.18 4.25 202050 4.25 down down correct
PAYX.US Paychex Inc 20240604 0 119.77 122.26 119.31 121.57 1265986 121.57 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240604 0 12.9895 12.9895 12.9895 12.9895 157 12.9895
PBFS.US Pioneer Bancorp Inc 20240604 0 9.88 9.99 9.8101 9.99 16656 9.99 up up correct
PBHC.US Pathfinder Bancorp Inc 20240604 0 12.61 12.75 12.61 12.75 520 12.75 up up correct
PBLA.US Panbela Therapeutics Inc 20240604 0 0.439 0.439 0.3801 0.3978 6049 0.3978 down down correct
PBPB.US Potbelly Corporation 20240604 0 8.9 8.96 8.55 8.56 196904 8.56 down down correct
PBYI.US Puma Biotechnology Inc 20240604 0 3.79 3.82 3.6 3.61 256984 3.61 down down correct
PCAR.US PACCAR Inc 20240604 0 105.47 106.66 105.11 105.94 2558194 105.94 up up correct
PCB.US PCB Bancorp 20240604 0 15.1 15.11 14.89 14.89 18300 14.89 down down correct
PCH.US PotlatchDeltic Corporation 20240604 0 42.74 43.235 42.53 42.8 345192 42.3484 up up correct
PCRX.US Pacira BioSciences Inc 20240604 0 30.86 30.99 30.15 30.52 880566 30.52 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240604 0 1.57 1.74 1.57 1.6443 55634 1.6443 up up correct
PCT.US PureCycle Technologies Inc 20240604 0 5.5 5.54 5.23 5.24 1262410 5.24 down down correct
PCTTU.US PureCycle Technologies Inc 20240604 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240604 0 1.39 1.49 1.39 1.49 702 1.49 up up correct
PCTY.US Paylocity Holding Corporation 20240604 0 137.71 141.84 137.4901 139.8 692559 139.8 up up correct
PCVX.US Vaxcyte Inc 20240604 0 72.61 72.68 70.44 70.94 349304 70.94 down down correct
PCYO.US Pure Cycle Corporation 20240604 0 9.21 9.39 9.17 9.36 34241 9.36 up up correct
PDCO.US Patterson Companies Inc 20240604 0 24.51 24.595 24.27 24.5 702502 24.5 down down correct
PDD.US Pinduoduo Inc 20240604 0 148.3 148.68 143.93 145.88 5865100 145.88 down down correct
PDEX.US Pro 20240604 0 19.715 19.88 19.6501 19.88 4139 19.88 up up correct
PDFS.US PDF Solutions Inc 20240604 0 34.5 34.65 34.18 34.56 84927 34.56 up up correct
PDLB.US PDL Community Bancorp 20240604 0 9.12 9.18 9.09 9.18 22819 9.18 up up correct
PDSB.US PDS Biotechnology Corporation 20240604 0 2.9 3.02 2.895 2.9 334137 2.9
PDSKX.US PDSKX 20240604 0 25.59 25.59 25.59 25.59 0 25.59
PDSRX.US PDSRX 20240604 0 25.47 25.47 25.47 25.47 0 25.47
PDSYX.US PDSYX 20240604 0 25.85 25.85 25.85 25.85 0 25.85
PEB.US PH 20240604 0 18.65 18.9 18.55 18.73 9952 18.73 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240604 0 30.3 30.55 30.25 30.25 9291 30.25 down down correct
PEBO.US Peoples Bancorp Inc 20240604 0 28.59 28.66 28.44 28.45 73950 28.45 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240604 0 31.89 32.19 31.64 31.74 578764 31.74 down down correct
PEGA.US Pegasystems Inc 20240604 0 57.54 58.38 56.49 56.54 635266 56.54 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240604 0 11.43 11.43 11.43 11.43 0 11.43
PENN.US Penn National Gaming Inc 20240604 0 17.29 17.2964 16.27 16.46 5941382 16.46 down down correct
PEP.US PepsiCo Inc 20240604 0 171.21 174.39 170.815 173.89 4619065 172.5296 up up correct
PERI.US Perion Network Ltd 20240604 0 12.26 12.735 12.26 12.54 1001238 12.54 up up correct
PESI.US Perma 20240604 0 9.88 10.15 9.51 10.08 134920 10.08 up up correct
PETQ.US PetIQ Inc 20240604 0 20.61 20.67 20.21 20.65 366141 20.65 up up correct
PETS.US PetMed Express Inc 20240604 0 4.21 4.25 4.1 4.11 199968 4.11 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240604 0 0.68 0.71 0.68 0.6821 16323 0.6821 up up correct
PETZ.US TDH Holdings Inc 20240604 0 1.3 1.3217 1.24 1.26 31079 1.26 down down correct
PFALX.US PFALX 20240604 0 6.94 6.94 6.94 6.94 0 6.94
PFBC.US Preferred Bank 20240604 0 73.16 73.6699 72.143 72.66 43771 72.66 down down correct
PFC.US Premier Financial Corp 20240604 0 19.12 19.15 18.97 19.04 128200 19.04 down up incorrect
PFFLX.US PFFLX 20240604 0 6.94 6.94 6.94 6.94 0 6.94
PFG.US Principal Financial Group Inc 20240604 0 80.01 80.75 79.28 79.76 1028925 79.76 down up incorrect
PFIE.US Profire Energy Inc 20240604 0 1.41 1.46 1.4 1.43 283305 1.43 up down incorrect
PFIS.US Peoples Financial Services Corp 20240604 0 38.24 38.8676 37.62 38.3 7739 38.3 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240604 0 6.94 6.94 6.94 6.94 0 6.94
PFLT.US PennantPark Floating Rate Capital Ltd 20240604 0 11.42 11.47 11.37 11.38 493071 11.38 down up incorrect
PFMT.US Performant Financial Corporation 20240604 0 2.93 2.96 2.84 2.92 49533 2.92 down up incorrect
PFTA.US Portage Fintech Acquisition Corp 20240604 0 10.84 10.84 10.82 10.825 63642 10.825 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240604 0 10.8 10.8 10.8 10.8 3 10.8
PFX.US Phenixfin Corporation 20240604 0 44.82 45.2 44.82 45 877 45 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240604 0 22.173 22.173 22.173 22.173 0 22.173
PGC.US Peapack 20240604 0 20.93 21.045 20.41 20.5 178857 20.5 down down correct
PGEN.US Precigen Inc 20240604 0 1.57 1.655 1.54 1.65 2311923 1.65 up up correct
PGNY.US Progyny Inc 20240604 0 27.77 27.81 27.14 27.15 814069 27.15 down down correct
PHAR.US Pharming Group NV 20240604 0 8.96 9.22 8.5801 8.75 3903 8.75 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20240604 0 10.35 10.56 9.97 10.36 389105 10.36 up up correct
PHIO.US Phio Pharmaceuticals Corp 20240604 0 0.78 0.78 0.715 0.7486 31745 0.7486 down up incorrect
PHUN.US Phunware Inc 20240604 0 5.54 5.87 5.508 5.86 490600 5.86 up down incorrect
PHVS.US Pharvaris N.V 20240604 0 17.61 17.96 16.77 16.77 40060 16.77 down up incorrect
PI.US Impinj Inc 20240604 0 166 166 162.57 163.11 538567 163.11 down up incorrect
PIIVX.US PIIVX 20240604 0 40.27 40.27 40.27 40.27 0 40.27
PINC.US Premier Inc 20240604 0 18.89 19.01 18.78 18.92 1530299 18.92 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20240604 0 10.43 10.44 10.29 10.2976 5138 10.2976 down up incorrect
PIXY.US ShiftPixy Inc 20240604 0 1.59 1.63 1.55 1.59 79064 1.59
PKBK.US Parke Bancorp Inc 20240604 0 15.78 15.8 15.555 15.65 15348 15.65 down up incorrect
PKOH.US Park 20240604 0 25.58 25.58 24.8901 24.92 14609 24.92 down up incorrect
PLAB.US Photronics Inc 20240604 0 26.74 26.8 26.2325 26.39 585745 26.39 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240604 0 51.89 51.955 50.62 51.15 1837614 51.15 down up incorrect
PLBC.US Plumas Bancorp 20240604 0 34.48 34.98 34.48 34.69 2400 34.69 up down incorrect
PLBY.US PLBY Group Inc 20240604 0 0.91 0.95 0.905 0.93 381251 0.93 up down incorrect
PLCE.US The Children's Place Inc 20240604 0 12.86 13.02 11.13 11.67 948941 11.67 down up incorrect
PLL.US Piedmont Lithium Inc 20240604 0 12.52 12.62 12.13 12.32 358216 12.32 down down correct
PLMI.US Plum Acquisition Corp. I 20240604 0 10.37 11.5 10.37 11.5 6105 11.5 up up correct
PLMIU.US Plum Acquisition Corp. I 20240604 0 10.69 10.69 10.69 10.69 0 10.69
PLMIW.US Plum Acquisition Corp. I 20240604 0 0.11 0.1445 0.11 0.1445 236994 0.1445 up up correct
PLMR.US Palomar Holdings Inc 20240604 0 84.08 85.44 83.76 85.17 105774 85.17 up up correct
PLPC.US Preformed Line Products Company 20240604 0 132.48 132.48 128.88 129.13 17338 129.13 down down correct
PLRX.US Pliant Therapeutics Inc 20240604 0 11.99 12.31 11.76 12.14 1395699 12.14 up up correct
PLSE.US Pulse Biosciences Inc 20240604 0 13.42 14.96 13.17 14.01 434505 14.01 up up correct
PLTK.US Playtika Holding Corp 20240604 0 8.85 8.85 8.555 8.74 857633 8.74 down down correct
PLUG.US Plug Power Inc 20240604 0 3.36 3.37 3.2141 3.22 26367750 3.22 down down correct
PLUS.US ePlus inc 20240604 0 74.24 75.01 72.86 74.97 198286 74.97 up up correct
PLXS.US Plexus Corp 20240604 0 108.82 109.02 106.83 107.77 75440 107.77 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240604 0 8.43 8.655 8.35 8.52 1943378 8.52 up up correct
PMAAX.US PMAAX 20240604 0 10.23 10.23 10.23 10.23 0 10.23
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240604 0 1.98 2.068 1.9109 2.005 14489 2.005 up up correct
PMD.US Psychemedics Corporation 20240604 0 2.36 2.37 2.23 2.32 8222 2.32 down down correct
PMFLX.US PMFLX 20240604 0 10.23 10.23 10.23 10.23 0 10.23
PMGM.US Priveterra Acquisition Corp 20240604 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240604 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240604 0 19.19 19.205 19.05 19.05 31058 19.05 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20240604 0 26.48 27.15 26.22 27 22855 27 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240604 0 1.73 1.75 1.665 1.71 1681231 1.71 down down correct
PNBK.US Patriot National Bancorp Inc 20240604 0 1.92 1.98 1.8 1.98 7425 1.98 up up correct
PNFP.US Pinnacle Financial Partners Inc 20240604 0 76.19 76.715 75.7637 75.82 341342 75.82 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240604 0 23.325 23.6 23.105 23.58 7100 23.58 up up correct
PNNT.US PennantPark Investment Corporation 20240604 0 7.56 7.58 7.47 7.51 320447 7.51 down down correct
PNRG.US PrimeEnergy Resources Corporation 20240604 0 108 108.954 104.6 104.6 3479 104.6 down down correct
PNTG.US The Pennant Group Inc 20240604 0 23.22 23.45 22.92 23.23 121227 23.23 up up correct
POAI.US Predictive Oncology Inc 20240604 0 1.43 1.51 1.36 1.46 452071 1.46 up up correct
PODD.US Insulet Corporation 20240604 0 181.38 184.4 179.845 181.81 563669 181.81 up up correct
POLA.US Polar Power Inc 20240604 0 0.426 0.4316 0.39 0.4101 83823 0.4101 down down correct
POOL.US Pool Corporation 20240604 0 358.28 358.28 351.97 354.09 251651 354.09 down down correct
POWI.US Power Integrations Inc 20240604 0 75.51 75.77 72.82 72.93 278141 72.93 down down correct
POWL.US Powell Industries Inc 20240604 0 167.68 168 153.0232 157.11 536599 157.11 down down correct
POWW.US AMMO Inc 20240604 0 2.68 2.69 2.5601 2.59 297499 2.59 down down correct
POWWP.US AMMO Inc 20240604 0 26.76 27 26.75 26.99 2614 26.99 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240604 0 21.51 21.68 21.35 21.39 581730 21.39 down down correct
PPBT.US Purple Biotech Ltd 20240604 0 0.7013 0.72 0.6012 0.62 291830 0.62 down down correct
PPC.US Pilgrim's Pride Corporation 20240604 0 34.73 34.91 34.52 34.66 818548 34.66 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240604 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240604 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240604 0 9.09 9.21 9.07 9.14 8377 9.14 up up correct
PPSI.US Pioneer Power Solutions Inc 20240604 0 3.68 3.76 3.3558 3.46 172542 3.46 down down correct
PPTA.US Midas Gold Corp. 20240604 0 6.85 6.85 6.51 6.77 304466 6.77 down down correct
PRAA.US PRA Group Inc 20240604 0 20.09 20.38 19.9 20.36 230273 20.36 up up correct
PRAX.US Praxis Precision Medicines Inc 20240604 0 47.48 47.85 45.44 45.77 265342 45.77 down down correct
PRCH.US Porch Group Inc 20240604 0 1.92 1.9675 1.87 1.92 958005 1.92
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240604 0 65.62 67.9 65.28 67.29 586658 67.29 up up correct
PRDEX.US PREDEX Funds 20240604 0 23.8 23.8 23.8 23.8 0 23.8
PRDO.US Perdoceo Education Corporation 20240604 0 22.6 22.62 22.09 22.35 337809 22.35 down down correct
PRFT.US Perficient Inc 20240604 0 74.15 74.29 74.13 74.28 392067 74.28 up up correct
PRFX.US PainReform Ltd 20240604 0 0.71 0.765 0.7 0.7001 46616 0.7001 down down correct
PRGS.US Progress Software Corporation 20240604 0 49.9 50.345 49.62 49.88 475176 49.88 down down correct
PRIM.US Primoris Services Corporation 20240604 0 53.53 54.2 52.65 53.04 695520 53.04 down down correct
PRIVX.US Sharespost 100 Fund 20240604 0 39.58 39.58 39.58 39.58 0 39.58
PRLD.US Prelude Therapeutics Incorporated 20240604 0 3.76 3.76 3.46 3.56 59106 3.56 down down correct
PRLVX.US PRLVX 20240604 0 38.93 38.93 38.93 38.93 0 38.93
PROC.US Procaps Group S.A. Ordinary Shares 20240604 0 2.71 2.849 2.7 2.849 5400 2.849 up up correct
PROCW.US Procaps Group S.A. Warrants 20240604 0 0.0322 0.0322 0.032 0.032 400 0.032 down down correct
PROF.US Profound Medical Corp 20240604 0 7.455 7.6 7.25 7.25 42076 7.25 down down correct
PROV.US Provident Financial Holdings Inc 20240604 0 12.57 12.65 12.55 12.575 8246 12.575 up up correct
PRPH.US ProPhase Labs Inc 20240604 0 4.96 4.98 4.8 4.85 17102 4.85 down down correct
PRPL.US Purple Innovation Inc 20240604 0 1.2 1.2 1.1 1.16 410222 1.16 down down correct
PRPO.US Precipio Inc 20240604 0 5.77 5.8 5.68 5.7 10658 5.7 down down correct
PRQR.US ProQR Therapeutics N.V 20240604 0 1.98 2.1 1.97 2 128642 2 up up correct
PRTA.US Prothena Corporation plc 20240604 0 22 22.8099 21.76 22.1 369001 22.1 up up correct
PRTC.US PureTech Health plc 20240604 0 29.92 29.92 29.92 29.92 377 29.92
PRTG.US Portage Biotech Inc 20240604 0 0.29 0.3099 0.2605 0.284 316628 0.284 down down correct
PRTH.US Priority Technology Holdings Inc 20240604 0 4.58 4.7916 4.08 4.2 54429 4.2 down down correct
PRTS.US CarParts.com Inc 20240604 0 1.13 1.15 1.05 1.06 985167 1.06 down down correct
PRVA.US Privia Health Group Inc 20240604 0 17.23 17.67 17.06 17.46 966074 17.46 up up correct
PSA.US PQ 20240604 0 17.77 17.97 17.695 17.9 16494 17.9 up up correct
PSEC.US Prospect Capital Corporation 20240604 0 5.62 5.67 5.6 5.66 1304016 5.66 up up correct
PSHG.US Performance Shipping Inc 20240604 0 2.37 2.46 2.22 2.23 141900 2.23 down down correct
PSMT.US PriceSmart Inc 20240604 0 83.33 84.34 82.3 83 76714 83 down down correct
PSNL.US Personalis Inc 20240604 0 1.45 1.455 1.34 1.35 187592 1.35 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240604 0 18.25 18.25 18.25 18.25 0 18.25
PSTV.US Plus Therapeutics Inc 20240604 0 2.29 2.6 2.26 2.6 144299 2.6 up up correct
PSTX.US Poseida Therapeutics Inc 20240604 0 2.97 3.06 2.635 2.65 492328 2.65 down down correct
PT.US Pintec Technology Holdings Limited 20240604 0 1.07 1.1 1.03 1.06 80276 1.06 down down correct
PTC.US PTC Inc 20240604 0 171.78 172.07 168.18 171.47 1287608 171.47 down down correct
PTCT.US PTC Therapeutics Inc 20240604 0 37.51 38.71 37.22 37.91 550286 37.91 up up correct
PTDEX.US PREDEX 20240604 0 23.89 23.89 23.89 23.89 0 23.89
PTEN.US Patterson 20240604 0 10.27 10.3 10 10.18 7611553 10.18 down down correct
PTGX.US Protagonist Therapeutics Inc 20240604 0 29.78 30 29.28 29.31 390120 29.31 down down correct
PTIX.US Protagenic Therapeutics Inc 20240604 0 1.21 1.37 1.21 1.22 1767 1.22 up up correct
PTIXW.US Protagenic Therapeutics Inc 20240604 0 0.028 0.028 0.0099 0.0099 87096 0.0099 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20240604 0 10.02 10.045 9.85 10.01 1008027 10.01 down down correct
PTMN.US Portman Ridge Finance Corporation 20240604 0 19.45 19.61 19.17 19.57 30137 19.57 up up correct
PTON.US Peloton Interactive Inc 20240604 0 3.6 3.71 3.555 3.62 8708217 3.62 up up correct
PTPI.US Petros Pharmaceuticals Inc 20240604 0 0.519 0.5499 0.4803 0.5072 461285 0.5072 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240604 0 15.955 15.955 15.785 15.91 8169 15.91 down down correct
PTVE.US Pactiv Evergreen Inc 20240604 0 12.22 12.22 11.94 11.97 260411 11.97 down down correct
PUBM.US PubMatic Inc 20240604 0 20.99 21.48 20.9008 21.1 448000 21.1 up up correct
PUCK.US Goal Acquisitions Corp 20240604 0 11 11 11 11 50 11
PUCKU.US Goal Acquisitions Corp 20240604 0 10.69 10.69 10.69 10.69 11 10.69
PULM.US Pulmatrix Inc 20240604 0 1.97 1.9899 1.9 1.93 7952 1.93 down down correct
PVBC.US Provident Bancorp Inc 20240604 0 9.62 10 9.575 9.99 134289 9.99 up up correct
PWDEX.US PREDEX 20240604 0 23.88 23.88 23.88 23.88 0 23.88
PWFL.US PowerFleet Inc 20240604 0 5.19 5.22 4.76 4.77 734452 4.77 down down correct
PWOD.US Penns Woods Bancorp Inc 20240604 0 19.86 20.25 19.86 20.11 24102 20.11 up up correct
PWP.US Perella Weinberg Partners 20240604 0 15.16 15.16 14.61 14.75 620900 14.75 down down correct
PXLW.US Pixelworks Inc 20240604 0 1.023 1.03 1 1 646037 1 down down correct
PXS.US Pyxis Tankers Inc 20240604 0 5.1 5.17 5.1 5.1 11117 5.1
PXSAP.US Pyxis Tankers Inc 20240604 0 25.03 25.08 24.975 24.98 3100 24.98 down down correct
PXSAW.US Pyxis Tankers Inc 20240604 0 1.16 1.16 1.03 1.03 6100 1.03 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20240604 0 12.08 12.26 11.94 11.94 610738 11.94 down down correct
PYPD.US PolyPid Ltd 20240604 0 4.1 4.345 4.05 4.05 1400 4.05 down down correct
PYPL.US PayPal Holdings Inc 20240604 0 63.14 64.13 63.03 63.33 9046100 63.33 up up correct
PYXS.US Pyxis Oncology Inc. 20240604 0 3.72 3.72 3.58 3.65 324449 3.65 down down correct
PZZA.US Papa John's International Inc 20240604 0 48.08 48.35 47.54 47.95 852866 47.95 down down correct
QCOM.US QUALCOMM Incorporated 20240604 0 205.91 206.23 201.66 204.37 6629105 204.37 down down correct
QCRH.US QCR Holdings Inc 20240604 0 55.58 55.93 55.1 55.64 39344 55.64 up up correct
QDEL.US Quidel Corporation 20240604 0 44.77 44.77 43.22 43.26 568330 43.26 down down correct
QFIN.US 360 DigiTech Inc 20240604 0 19.4 19.5 19.02 19.15 727107 19.15 down down correct
QH.US Quhuo Limited 20240604 0 0.5301 0.549 0.5076 0.5201 243615 0.5201 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240604 0 3.36 3.4 3.35 3.37 95669 3.37 up up correct
QIWI.US QIWI plc 20240604 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240604 0 0.288 0.288 0.2623 0.27 347867 0.27 down down correct
QLI.US Qilian International Holding Group Limited 20240604 0 0.8006 0.8488 0.7655 0.8039 13330 0.8039 up up correct
QLYS.US Qualys Inc 20240604 0 135.38 136.3251 132.81 133.57 455305 133.57 down down correct
QMCO.US Quantum Corporation 20240604 0 0.488 0.488 0.461 0.4697 45777 0.4697 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240604 0 0.768 0.768 0.7151 0.7207 17281 0.7207 down down correct
QNST.US QuinStreet Inc 20240604 0 16.98 17.32 16.75 17.12 236747 17.12 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240604 0 24.07 24.23 24 24.2 92800 24.2 up up correct
QRHC.US Quest Resource Holding Corporation 20240604 0 8.72 8.91 8.45 8.81 27467 8.81 up up correct
QRTEA.US Qurate Retail Inc 20240604 0 0.716 0.74 0.7117 0.7274 3779064 0.7274 up up correct
QRTEB.US Qurate Retail Inc 20240604 0 4.09 4.09 4.09 4.09 1289 4.09
QRTEP.US Qurate Retail Inc 20240604 0 48.65 49.3 46.62 47.55 81800 47.55 down down correct
QRVO.US Qorvo Inc 20240604 0 97.89 98.09 96.7 97.7 1092500 97.7 down down correct
QSI.US Quantum 20240604 0 1.5 1.525 1.47 1.51 317172 1.51 up up correct
QSIAW.US Quantum 20240604 0 0.1802 0.1802 0.18 0.18 4207 0.18 down down correct
QTRX.US Quanterix Corporation 20240604 0 15.58 15.94 15.445 15.47 320807 15.47 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240604 0 0.7013 0.7031 0.685 0.6964 718183 0.6964 down down correct
QUIK.US QuickLogic Corporation 20240604 0 12.85 12.85 12.0401 12.33 197515 12.33 down down correct
QURE.US uniQure N.V 20240604 0 5.27 5.62 5.19 5.42 1019953 5.42 up up correct
RAIL.US FreightCar America Inc 20240604 0 3.58 3.64 3.45 3.51 19301 3.51 down down correct
RAND.US Rand Capital Corporation 20240604 0 17.96 17.96 17.02 17.405 1821 17.405 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240604 0 4.65 4.88 4.56 4.67 61834 4.67 up up correct
RAPT.US RAPT Therapeutics Inc 20240604 0 3.96 4.04 3.8614 3.94 486918 3.94 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240604 0 41.06 41.9 40.08 40.92 645976 40.92 down down correct
RAVE.US RAVE Restaurant Group Inc 20240604 0 1.91 1.93 1.84 1.89 32295 1.89 down down correct
RBB.US RBB Bancorp 20240604 0 17.77 17.77 17.45 17.56 52589 17.56 down down correct
RBBN.US Ribbon Communications Inc 20240604 0 2.93 2.99 2.9 2.96 250519 2.96 up up correct
RBCAA.US Republic Bancorp Inc 20240604 0 50.21 50.21 49.25 49.6 12319 49.6 down down correct
RBCN.US Rubicon Technology Inc 20240604 0 0.73 0.73 0.73 0.73 0 0.73
RBKB.US Rhinebeck Bancorp Inc 20240604 0 7.9844 7.9844 7.9844 7.9844 411 7.9844
RCAT.US Red Cat Holdings Inc 20240604 0 0.965 1 0.86 0.9545 567692 0.9545 down down correct
RCEL.US AVITA Medical Inc 20240604 0 9.25 9.25 8.79 8.84 318526 8.84 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240604 0 9.93 9.93 9.93 9.93 0 9.93
RCICX.US Resource Credit Income Fund Class C 20240604 0 10.03 10.03 10.03 10.03 0 10.03
RCIIX.US Resource Credit Income Fund Class I Shar 20240604 0 9.95 9.95 9.95 9.95 0 9.95
RCILX.US RCILX 20240604 0 9.93 9.93 9.93 9.93 0 9.93
RCIWX.US Resource Credit Income Fund Class W Shar 20240604 0 9.93 9.93 9.93 9.93 0 9.93
RCKT.US Rocket Pharmaceuticals Inc 20240604 0 21.92 22.69 21.55 22.23 523597 22.23 up up correct
RCKY.US Rocky Brands Inc 20240604 0 38 38.345 36.71 37.55 38948 37.55 down down correct
RCM.US R1 RCM Inc 20240604 0 12.84 12.84 12.6 12.77 973643 12.77 down down correct
RCMT.US RCM Technologies Inc 20240604 0 19.55 20.01 19.4 19.99 44189 19.99 up up correct
RCON.US Recon Technology Ltd 20240604 0 1.42 1.51 1.4106 1.4601 11832 1.4601 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240604 0 1.65 1.91 1.65 1.9 30668 1.9 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20240604 0 0.005 0.0077 0.005 0.0051 0 0.0051 up up correct
RDCM.US RADCOM Ltd 20240604 0 9.39 9.395 9.15 9.39 10045 9.39
RDFN.US Redfin Corporation 20240604 0 6.6 6.91 6.5 6.67 3343883 6.67 up down incorrect
RDHL.US RedHill Biopharma Ltd 20240604 0 0.46 0.479 0.4476 0.475 368296 0.475 up down incorrect
RDI.US Reading International Inc 20240604 0 1.51 1.58 1.49 1.51 22071 1.51
RDIB.US Reading International Inc 20240604 0 13.97 14.14 13.51 14.14 2122 14.14 up down incorrect
RDNT.US RadNet Inc 20240604 0 58.48 59.265 58.22 58.34 369287 58.34 down up incorrect
RDUS.US Radius Health Inc 20240604 0 16.58 16.59 15.9 16.18 301700 16.18 down up incorrect
RDVT.US Red Violet Inc 20240604 0 21.6 21.7 21.22 21.42 38057 21.42 down up incorrect
RDWR.US Radware Ltd 20240604 0 19.33 19.8748 18.58 18.67 362600 18.67 down up incorrect
REAL.US The RealReal Inc 20240604 0 4.03 4.08 3.87 3.87 1755132 3.87 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20240604 0 4.5 4.51 4.22 4.3 760821 4.3 down up incorrect
REE.US REE Automotive Ltd. 20240604 0 4.28 4.465 4.15 4.39 43000 4.39 up down incorrect
REED.US Reed's Inc 20240604 0 1.56 1.62 1.56 1.61 3300 1.61 up down incorrect
REFR.US Research Frontiers Incorporated 20240604 0 2.09 2.139 2 2.1 52622 2.1 up down incorrect
REG.US Regency Centers Corporation 20240604 0 61.78 62.135 61.515 61.56 755186 61.56 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240604 0 989.79 1000.15 986.64 993.29 340400 993.29 up up correct
REKR.US Rekor Systems Inc 20240604 0 1.7 1.73 1.6 1.63 755398 1.63 down down correct
RELI.US Reliance Global Group Inc 20240604 0 0.2638 0.271 0.255 0.2599 208717 0.2599 down down correct
RELIW.US Reliance Global Group Inc 20240604 0 0.0625 0.0625 0.0625 0.0625 3319 0.0625
RELL.US Richardson Electronics Ltd 20240604 0 11.12 11.12 10.95 11.04 48652 11.04 down down correct
RELY.US Remitly Global Inc. Common Stock 20240604 0 12.97 13.15 12.83 12.93 1437855 12.93 down down correct
REPL.US Replimune Group Inc 20240604 0 5.41 5.52 5.04 5.07 782980 5.07 down down correct
RETO.US ReTo Eco 20240604 0 1.78 1.8 1.7201 1.79 41917 1.79 up up correct
REYN.US Reynolds Consumer Products Inc 20240604 0 28.72 28.9 28.46 28.62 481258 28.62 down down correct
RFIL.US RF Industries Ltd 20240604 0 3.19 3.19 3.19 3.19 216 3.19
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240604 0 4.59 4.59 4.59 4.59 16 4.59
RGCO.US RGC Resources Inc 20240604 0 20.46 20.56 20.09 20.52 6157 20.52 up up correct
RGEN.US Repligen Corporation 20240604 0 150.18 150.915 147.13 147.75 303365 147.75 down down correct
RGLD.US Royal Gold Inc 20240604 0 127.04 127.15 125.1 126.76 355163 126.76 down down correct
RGLS.US Regulus Therapeutics Inc 20240604 0 2.23 2.32 2.19 2.21 318983 2.21 down down correct
RGNX.US REGENXBIO Inc 20240604 0 14.64 14.69 14.26 14.32 303022 14.32 down down correct
RGP.US Resources Connection Inc 20240604 0 11.26 11.33 11.17 11.31 301421 11.31 up up correct
RIBT.US RiceBran Technologies 20240604 0 0.15 0.15 0.15 0.15 5000 0.15
RICK.US RCI Hospitality Holdings Inc 20240604 0 45.13 45.575 44.8201 45.24 56390 45.24 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240604 0 0.99 1 0.9347 0.9746 1734205 0.9746 down down correct
RILY.US B. Riley Financial Inc 20240604 0 23.35 23.955 22.91 23.35 487454 23.35
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240604 0 21.632 21.931 21.632 21.87 3000 21.87 up up correct
RILYM.US RILYM 20240604 0 24.363 24.578 24.363 24.43 14000 24.43 up up correct
RILYN.US B. Riley Financial Inc 20240604 0 20.51 20.596 20.2 20.21 23000 20.21 down down correct
RILYP.US B. Riley Financial Inc 20240604 0 19.2 19.206 18.81 18.98 16400 18.98 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240604 0 17.85 18.219 17.8 17.99 13800 17.99 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240604 0 16.55 16.95 16.55 16.85 50200 16.85 up up correct
RIOT.US Riot Blockchain Inc 20240604 0 9.67 10.17 9.52 9.67 26245160 9.67
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240604 0 11.305 11.55 11.12 11.22 26634689 11.22 down down correct
RKDA.US Arcadia Biosciences Inc 20240604 0 2.935 3.0199 2.935 2.9447 2556 2.9447 up up correct
RKLB.US Rocket Lab USA Inc. 20240604 0 4.28 4.31 4.23 4.28 4188512 4.28
RLAY.US Relay Therapeutics Inc 20240604 0 6.8 7.065 6.555 7.04 1150541 7.04 up up correct
RLMD.US Relmada Therapeutics Inc 20240604 0 3.175 3.175 2.88 2.95 136722 2.95 down down correct
RLYB.US Rallybio Corporation Common Stock 20240604 0 1.54 1.6 1.53 1.54 129854 1.54
RMBI.US Richmond Mutual Bancorporation Inc 20240604 0 11.3354 11.91 11.3354 11.55 1220 11.55 up up correct
RMBL.US RumbleON Inc 20240604 0 5.61 5.655 5.46 5.5 51081 5.5 down down correct
RMBS.US Rambus Inc 20240604 0 55.26 55.39 53.53 54.03 1230788 54.03 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240604 0 2.71 2.75 2.7 2.7 2903 2.7 down down correct
RMGC.US RMG Acquisition Corp. III 20240604 0 9.75 9.75 9.75 9.75 0 9.75
RMGCU.US RMG Acquisition Corp. III 20240604 0 9.4 9.4 9.4 9.4 0 9.4
RMNI.US Rimini Street Inc 20240604 0 2.5 2.6 2.5 2.53 126709 2.53 up up correct
RMR.US The RMR Group Inc 20240604 0 23.14 23.5 23.08 23.21 67242 23.21 up up correct
RMTI.US Rockwell Medical Inc 20240604 0 1.73 1.77 1.66 1.76 190037 1.76 up up correct
RNA.US Avidity Biosciences Inc 20240604 0 26.75 27.89 26.4 27.7 980845 27.7 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240604 0 1.66 1.6686 1.25 1.36 881932 1.36 down down correct
RNLX.US Renalytix Plc 20240604 0 0.43 0.4606 0.4135 0.4511 178010 0.4511 up up correct
RNST.US Renasant Corporation 20240604 0 29.1 29.3 28.85 28.97 120648 28.97 down down correct
RNW.US Renew Energy Global PLC 20240604 0 6.13 6.165 6.03 6.07 708102 6.07 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240604 0 0.497 0.497 0.497 0.497 0 0.497
RNXT.US RenovoRx Inc. Common Stock 20240604 0 1.12 1.13 1.02 1.0686 59050 1.0686 down down correct
ROAD.US Construction Partners Inc 20240604 0 56.93 56.93 54.51 55.47 329135 55.47 down down correct
ROCK.US Gibraltar Industries Inc 20240604 0 72.82 73.7093 71.695 72.28 307789 72.28 down down correct
ROIC.US Retail Opportunity Investments Corp 20240604 0 12.57 12.71 12.51 12.63 542873 12.63 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240604 0 10.88 11.0025 10.71 10.73 4671896 10.73 down down correct
ROKU.US Roku Inc 20240604 0 57.09 58.4 56.75 57.78 2093702 57.78 up up correct
ROOT.US Root Inc 20240604 0 48.03 50.3 47.6832 49.61 248184 49.61 up up correct
ROST.US Ross Stores Inc 20240604 0 141.26 142.88 139.75 140.94 2558069 140.94 down down correct
RPAY.US Repay Holdings Corporation 20240604 0 10.04 10.18 9.76 9.87 393524 9.87 down down correct
RPD.US Rapid7 Inc 20240604 0 35.81 36.035 35.13 35.16 935500 35.16 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240604 0 1.65 1.68 1.65 1.66 47622 1.66 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240604 0 0.819 0.819 0.75 0.75 27684 0.75 down down correct
RPRX.US Royalty Pharma plc 20240604 0 26.75 27.04 26.47 27.02 2156234 27.02 up up correct
RPTX.US Repare Therapeutics Inc 20240604 0 3.49 3.61 3.39 3.53 301123 3.53 up up correct
RRBI.US Red River Bancshares Inc 20240604 0 45.5 45.955 45.12 45.12 8300 45.0308 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20240604 0 8.23 8.37 8.15 8.22 253825 8.22 down down correct
RRR.US Red Rock Resorts Inc 20240604 0 51.98 52.04 50.68 51.01 539592 51.01 down down correct
RSLS.US ReShape Lifesciences Inc 20240604 0 0.235 0.267 0.2238 0.2566 2325163 0.2566 up up correct
RSSS.US Research Solutions Inc 20240604 0 2.5942 2.6099 2.52 2.54 47568 2.54 down down correct
RSVR.US Reservoir Media Inc 20240604 0 7.78 8.215 7.755 7.93 557480 7.93 up up correct
RSVRW.US Reservoir Media Management Inc 20240604 0 1.06 1.06 1.05 1.06 1800 1.06
RUN.US Sunrun Inc 20240604 0 14.37 14.5854 13.99 14 8002168 14 down down correct
RUSHA.US Rush Enterprises Inc 20240604 0 43.35 43.795 42.85 43.44 325559 43.44 up up correct
RUSHB.US Rush Enterprises Inc 20240604 0 40.33 41.09 40.19 41.05 20953 41.05 up up correct
RVMD.US Revolution Medicines Inc 20240604 0 40.09 40.8 39.57 39.78 1050040 39.78 down up incorrect
RVNC.US Revance Therapeutics Inc 20240604 0 3.01 3.02 2.8 2.91 1381617 2.91 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240604 0 1.49 1.49 1.38 1.4 127083 1.4 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240604 0 0.2951 0.2951 0.205 0.261 18328 0.261 down up incorrect
RVSB.US Riverview Bancorp Inc 20240604 0 4.01 4.18 3.98 3.99 9403 3.99 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20240604 0 12 12.02 11.94 11.94 303700 11.94 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20240604 0 8.56 8.755 8.4 8.41 2975443 8.41 down up incorrect
RXST.US RxSight Inc. Common Stock 20240604 0 56.55 57.45 55.28 57.03 336431 57.03 up down incorrect
RXT.US Rackspace Technology Inc 20240604 0 2.08 2.145 2.04 2.12 1000638 2.12 up down incorrect
RYAAY.US Ryanair Holdings plc 20240604 0 123.37 125.365 122.9101 125.26 513676 125.26 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20240604 0 37.82 38.74 37.46 38.58 472997 38.58 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20240604 0 25.05 25.13 24.995 25.02 15000 25.02 down up incorrect
RZLT.US Rezolute Inc 20240604 0 4.26 4.726 4.12 4.65 552941 4.65 up down incorrect
SABR.US Sabre Corporation 20240604 0 3.12 3.15 2.995 3.05 4030201 3.05 down up incorrect
SABS.US SAB Biotherapeutics Inc 20240604 0 2.516 2.69 2.51 2.69 1625 2.69 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20240604 0 0.0253 0.04 0.025 0.0252 5628 0.0252 down up incorrect
SAFT.US Safety Insurance Group Inc 20240604 0 76.38 76.62 75.86 76.31 83290 76.31 down down correct
SAGE.US Sage Therapeutics Inc 20240604 0 11.03 11.4 10.62 10.68 1674625 10.68 down down correct
SAIA.US Saia Inc 20240604 0 442.24 460.33 424.255 429.33 865450 429.33 down down correct
SALM.US Salem Media Group Inc 20240604 0 0.281 0.3 0.27 0.28 15874 0.28 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240604 0 15.89 15.89 15.62 15.62 9120 15.62 down down correct
SANA.US Sana Biotechnology Inc 20240604 0 7.8 7.91 7.4 7.5 1070184 7.5 down down correct
SANM.US Sanmina Corporation 20240604 0 66.57 66.5725 65.11 65.7 252184 65.7 down down correct
SANW.US S&W Seed Company 20240604 0 0.329 0.329 0.303 0.3217 27188 0.3217 down down correct
SASR.US Sandy Spring Bancorp Inc 20240604 0 23 23.35 22.84 22.99 392099 22.99 down down correct
SATS.US EchoStar Corporation 20240604 0 19 19.47 18.74 19.34 1019816 19.34 up up correct
SAVA.US Cassava Sciences Inc 20240604 0 21.79 22.1 20.63 21.04 1198080 21.04 down down correct
SBAC.US SBA Communications Corporation 20240604 0 196.76 200.235 195.9101 198.63 741896 198.63 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240604 0 22.93 23.05 22.66 22.74 202600 22.74 down down correct
SBET.US Sharplink Gaming Ltd 20240604 0 0.95 1 0.88 0.92 13700 0.92 down down correct
SBFG.US SB Financial Group Inc 20240604 0 14 14 13.785 13.92 4795 13.92 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240604 0 13.51 13.6 13.07 13.23 291857 13.23 down down correct
SBLK.US Star Bulk Carriers Corp 20240604 0 26.72 27.06 26.52 26.52 2245286 25.7776 down down correct
SBNY.US Signature Bank 20240604 0 2.25 3 2.01 2.4 773325 2.4 up up correct
SBRA.US Sabra Health Care REIT Inc 20240604 0 14.5 14.67 14.45 14.6 1717618 14.6 up up correct
SBSI.US Southside Bancshares Inc 20240604 0 26.12 26.2 25.83 25.98 55966 25.98 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240604 0 4.85 4.85 4.81 4.81 16782 4.81 down down correct
SBUX.US Starbucks Corporation 20240604 0 81.97 83.43 81.9 82.79 12370000 82.79 up up correct
SCHL.US Scholastic Corporation 20240604 0 35.62 35.79 35.05 35.28 129132 35.28 down down correct
SCKT.US Socket Mobile Inc 20240604 0 1.235 1.235 1.2 1.21 7710 1.21 down down correct
SCOR.US comScore Inc 20240604 0 13.3339 13.3699 12.985 13.02 11631 13.02 down down correct
SCPH.US scPharmaceuticals Inc 20240604 0 3.98 4.1199 3.92 4.02 68057 4.02 up up correct
SCPS.US Scopus BioPharma Inc 20240604 0 0.0001 0.0001 0.0001 0.0001 50025 0.0001
SCSC.US ScanSource Inc 20240604 0 47.95 48.23 46.83 47.3 177270 47.3 down down correct
SCVL.US Shoe Carnival Inc 20240604 0 39.08 39.08 37.26 37.29 184586 37.29 down down correct
SCWX.US SecureWorks Corp 20240604 0 5.89 5.925 5.7 5.76 36096 5.76 down down correct
SCYX.US SCYNEXIS Inc 20240604 0 2.39 2.44 2.274 2.43 162263 2.43 up up correct
SDGR.US Schrödinger Inc 20240604 0 21.47 21.55 21.11 21.3 496368 21.3 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240604 0 2.84 3.08 2.81 3.02 278240 3.02 up up correct
SEAC.US SeaChange International Inc 20240604 0 5.2 5.2 5.2 5.2 4 5.2
SEAT.US Vivid Seats Inc. Class A Common Stock 20240604 0 5.22 5.28 5.19 5.24 873785 5.24 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240604 0 0.7 0.81 0.59 0.59 2000 0.59 down down correct
SEDG.US SolarEdge Technologies Inc 20240604 0 48.64 49.1 47.14 47.37 1614477 47.37 down down correct
SEED.US Origin Agritech Limited 20240604 0 5.487 5.5 5.2 5.243 18610 5.243 down down correct
SEEL.US Seelos Therapeutics Inc 20240604 0 1.09 1.2 1.09 1.12 106448 1.12 up up correct
SEER.US Seer Inc 20240604 0 1.76 1.82 1.73 1.8 358507 1.8 up up correct
SEIC.US SEI Investments Company 20240604 0 67.39 67.8 66.86 66.97 416448 66.4979 down down correct
SELF.US Global Self Storage Inc 20240604 0 5.0702 5.0792 4.97 5.02 22823 5.02 down down correct
SENEA.US Seneca Foods Corporation 20240604 0 60.31 60.59 59.5 60.07 24312 60.07 down down correct
SENEB.US Seneca Foods Corporation 20240604 0 58.8 60.2 58.8 60.2 289 60.2 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240604 0 9 9.37 8.885 8.97 87971 8.97 down down correct
SFBC.US Sound Financial Bancorp Inc 20240604 0 39.66 39.66 39.66 39.66 339 39.66
SFBS.US ServisFirst Bancshares Inc 20240604 0 59.38 60.03 58.905 59.31 135074 59.31 down down correct
SFIX.US Stitch Fix Inc 20240604 0 2.54 2.775 2.52 2.67 4499440 2.67 up up correct
SFM.US Sprouts Farmers Market Inc 20240604 0 78.55 79.25 77.67 78.35 1248750 78.35 down down correct
SFNC.US Simmons First National Corporation 20240604 0 16.85 17.01 16.715 16.73 364446 16.73 down down correct
SFST.US Southern First Bancshares Inc 20240604 0 27.12 27.12 26.16 26.16 11280 26.16 down down correct
SGA.US Saga Communications Inc 20240604 0 17.28 17.515 16.97 16.97 21811 16.97 down down correct
SGBX.US SG Blocks Inc 20240604 0 3.62 3.68 3.25 3.34 485082 3.34 down down correct
SGC.US Superior Group of Companies Inc 20240604 0 21.35 21.41 20.685 20.82 105021 20.82 down down correct
SGH.US SMART Global Holdings Inc 20240604 0 20.56 20.6445 20.02 20.47 382535 20.47 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240604 0 6.81 7.15 6.54 7.07 190950 7.07 up up correct
SGMA.US SigmaTron International Inc 20240604 0 5.03 5.3501 5.03 5.16 49783 5.16 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20240604 0 14.54 14.79 14.2587 14.53 472457 14.53 down down correct
SGMO.US Sangamo Therapeutics Inc 20240604 0 0.57 0.5898 0.5498 0.5676 1560916 0.5676 down down correct
SGRP.US SPAR Group Inc 20240604 0 2.85 2.9635 2.67 2.83 279694 2.83 down down correct
SGRY.US Surgery Partners Inc 20240604 0 26.17 26.26 25.19 25.8 914246 25.8 down down correct
SHBI.US Shore Bancshares Inc 20240604 0 10.96 11.11 10.8 10.9 86158 10.9 down down correct
SHC.US Sotera Health Company 20240604 0 11.46 11.735 11.31 11.64 947853 11.64 up up correct
SHCR.US Sharecare Inc 20240604 0 0.7916 0.83 0.79 0.8119 1758085 0.8119 up up correct
SHCRW.US Sharecare Inc 20240604 0 0.018 0.018 0.018 0.018 0 0.018
SHEN.US Shenandoah Telecommunications Company 20240604 0 18.64 18.71 18.21 18.57 113055 18.57 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240604 0 12.02 12.7999 11.77 11.88 308493 11.88 down down correct
SHLS.US Shoals Technologies Group Inc 20240604 0 7.05 7.265 6.8901 7.19 6387251 7.19 up up correct
SHO.US PI 20240604 0 20.01 20.25 20.01 20.125 3410 20.125 up up correct
SHOO.US Steven Madden Ltd 20240604 0 44.57 45.28 44.03 44.1 774924 43.892 down down correct
SHYF.US The Shyft Group Inc 20240604 0 12.66 12.66 12.18 12.42 271886 12.42 down down correct
SIBN.US SI 20240604 0 14.3 14.369 13.71 13.75 254712 13.75 down down correct
SIEB.US Siebert Financial Corp 20240604 0 2.3 2.345 2.22 2.29 10144 2.29 down down correct
SIFY.US Sify Technologies Limited 20240604 0 1.02 1.03 0.9438 0.9769 976053 0.9769 down down correct
SIGA.US SIGA Technologies Inc 20240604 0 7.55 7.56 7.34 7.41 363365 7.41 down down correct
SIGI.US Selective Insurance Group Inc 20240604 0 97.09 97.47 94.27 94.35 219336 94.35 down down correct
SIGIP.US Selective Insurance Group Inc 20240604 0 17.95 18.48 17.95 18.395 2700 18.395 up up correct
SILC.US Silicom Ltd 20240604 0 15.95 16.17 15.885 16.17 7237 16.17 up up correct
SILK.US Silk Road Medical Inc 20240604 0 21.05 22.15 20.985 21.11 568582 21.11 up up correct
SIMO.US Silicon Motion Technology Corporation 20240604 0 77.25 78.5 77.0101 77.76 279720 77.76 up up correct
SINT.US Sintx Technologies Inc 20240604 0 6.55 7.79 6.55 7.02 293660 7.02 up up correct
SIRI.US Sirius XM Holdings Inc 20240604 0 2.75 2.75 2.55 2.59 35783500 2.59 down down correct
SISI.US Shineco Inc 20240604 0 2.2 2.2497 1.85 2.07 190346 2.07 down down correct
SITM.US SiTime Corporation 20240604 0 120.62 120.62 115.76 116.52 98237 116.52 down down correct
SJ.US Scienjoy Holding Corporation 20240604 0 1.03 1.06 1 1.03 17128 1.03
SKIN.US The Beauty Health Company 20240604 0 2.14 2.24 2.075 2.11 1774142 2.11 down down correct
SKYT.US SkyWater Technology Inc 20240604 0 7.47 7.47 7.16 7.39 360009 7.39 down down correct
SKYW.US SkyWest Inc 20240604 0 80.89 84.58 78.38 78.63 968077 78.63 down down correct
SLAB.US Silicon Laboratories Inc 20240604 0 123.24 123.47 120.91 121.75 208934 121.75 down down correct
SLAMU.US Slam Corp 20240604 0 11.25 11.25 11.25 11.25 3 11.25
SLAMW.US Slam Corp 20240604 0 0.1599 0.1797 0.152 0.159 250404 0.159 down down correct
SLDB.US Solid Biosciences Inc 20240604 0 8.25 8.33 7.85 7.85 127929 7.85 down down correct
SLGL.US Sol 20240604 0 0.76 0.8199 0.7405 0.7641 44746 0.7641 up up correct
SLGN.US Silgan Holdings Inc 20240604 0 46.39 46.39 45.65 45.66 552603 45.66 down down correct
SLM.US SLM Corporation 20240604 0 21.22 21.59 21.07 21.09 1281692 20.9792 down down correct
SLMBP.US SLM Corporation 20240604 0 77.28 77.89 77.05 77.8 7100 75.8849 up up correct
SLN.US Silence Therapeutics plc 20240604 0 20.56 20.905 19.6 19.84 86871 19.84 down down correct
SLNG.US Stabilis Solutions Inc 20240604 0 4.15 4.4199 4.15 4.21 32103 4.21 up up correct
SLNH.US Soluna Holdings Inc 20240604 0 2.51 2.51 2.34 2.46 48466 2.46 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240604 0 3.1 3.2 2.55 3.2 2300 3.2 up up correct
SLNO.US Soleno Therapeutics Inc 20240604 0 42.3 42.97 40.845 40.98 352064 40.98 down down correct
SLP.US Simulations Plus Inc 20240604 0 45.83 46.02 44.59 45.22 77859 45.22 down down correct
SLRC.US SLR Investment Corp 20240604 0 16.62 16.69 16.565 16.58 126237 16.58 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240604 0 0.464 0.4873 0.458 0.458 72364 0.458 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240604 0 1.43 1.46 1.39 1.41 360519 1.41 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240604 0 41.2 41.415 40.99 41.2 17289 41.2
SMBK.US SmartFinancial Inc 20240604 0 22.53 22.53 21.97 22.07 33019 22.07 down down correct
SMCI.US Super Micro Computer Inc 20240604 0 759 780.66 754 771.61 4078258 771.61 up up correct
SMID.US Smith 20240604 0 36.83 36.9 33.9001 34.02 37331 34.02 down down correct
SMIT.US Schmitt Industries Inc 20240604 0 0.0101 0.0101 0.0101 0.0101 5755 0.0101
SMLR.US Semler Scientific Inc. Common Stock 20240604 0 27.77 29.44 26.5235 28.41 350749 28.41 up up correct
SMMT.US Summit Therapeutics Inc 20240604 0 8.49 8.56 7.25 7.305 8205779 7.305 down down correct
SMPL.US The Simply Good Foods Company 20240604 0 37.77 37.785 37.12 37.56 614318 37.56 down down correct
SMSI.US Smith Micro Software Inc 20240604 0 2.16 2.2368 2.16 2.21 23620 2.21 up up correct
SMTC.US Semtech Corporation 20240604 0 37.94 38.1 37.01 37.38 2239516 37.38 down down correct
SMTI.US Sanara MedTech Inc 20240604 0 28.5 29.5499 28.3 28.3 27460 28.3 down down correct
SNAX.US Stryve Foods Inc 20240604 0 1.69 1.8999 1.65 1.75 14515 1.75 up up correct
SNBR.US Sleep Number Corporation 20240604 0 15.87 16.315 15.68 15.74 315588 15.74 down down correct
SNCR.US Synchronoss Technologies Inc 20240604 0 9.14 9.39 8.84 9.21 25856 9.21 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240604 0 21 21.6 21 21.35 5200 21.35 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20240604 0 10.65 11.27 10.615 10.84 849392 10.84 up up correct
SND.US Smart Sand Inc 20240604 0 2.19 2.19 2.115 2.125 116936 2.125 down down correct
SNDL.US Sundial Growers Inc 20240604 0 2.15 2.17 2.08 2.11 2124024 2.11 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20240604 0 19.18 19.33 18.69 18.82 883149 18.82 down down correct
SNES.US SenesTech Inc 20240604 0 0.75 0.75 0.72 0.7211 55208 0.7211 down down correct
SNEX.US StoneX Group Inc 20240604 0 73.76 74.245 72.87 72.9 153486 72.9 down up incorrect
SNFCA.US Security National Financial Corporation 20240604 0 8.29 8.34 8.18 8.18 84618 8.18 down up incorrect
SNGX.US Soligenix Inc 20240604 0 0.329 0.329 0.305 0.3101 29376 4.9616 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20240604 0 0.189 0.2133 0.1888 0.194 1328411 0.194 up down incorrect
SNPO.US Snap One Holdings Corp. Common Stock 20240604 0 10.74 10.75 10.72 10.73 289397 10.73 down up incorrect
SNPS.US Synopsys Inc 20240604 0 559.55 563.25 553.18 561.73 885426 561.73 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20240604 0 4.39 4.6 4.3002 4.34 29035 4.34 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20240604 0 0.728 0.728 0.6602 0.6733 179165 0.6733 down up incorrect
SNT.US Senstar Technologies Ltd. 20240604 0 1.44 1.44 1.4 1.4174 26102 1.4174 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240604 0 2.09 2.257 2.08 2.1789 5975 2.1789 up down incorrect
SNY.US Sanofi 20240604 0 49.58 49.725 49.041 49.21 1512396 49.21 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20240604 0 6.75 6.86 6.71 6.72 27546410 6.72 down up incorrect
SOHO.US Sotherly Hotels Inc 20240604 0 1.34 1.36 1.3201 1.355 32810 1.355 up down incorrect
SOHOB.US Sotherly Hotels Inc 20240604 0 18.92 19.51 18.86 19.51 1400 19.51 up up correct
SOHON.US Sotherly Hotels Inc 20240604 0 19.9 19.9 19.9 19.9 198 19.9
SOHOO.US Sotherly Hotels Inc 20240604 0 19.11 19.11 19.11 19.11 0 19.11
SOHU.US Sohu.com Limited 20240604 0 12.46 12.91 12.45 12.88 50502 12.88 up up correct
SONM.US Sonim Technologies Inc 20240604 0 0.608 0.62 0.522 0.56 95521 0.56 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240604 0 1.6 1.6494 1.6 1.615 4558 1.615 up up correct
SONO.US Sonos Inc 20240604 0 15.73 15.93 15.64 15.69 1088066 15.69 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240604 0 1.76 1.79 1.7101 1.79 30255 1.79 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240604 0 5.46 5.46 4.95 5 96875 5 down down correct
SOTK.US Sono 20240604 0 4.4975 4.4999 4.31 4.425 5006 4.425 down down correct
SPCB.US SuperCom Ltd 20240604 0 0.2 0.2 0.18 0.19 2000700 0.19 down down correct
SPFI.US South Plains Financial Inc 20240604 0 26.63 26.66 26.39 26.58 12774 26.58 down down correct
SPI.US SPI Energy Co. Ltd 20240604 0 0.578 0.6 0.5638 0.5775 46710 0.5775 down down correct
SPNS.US Sapiens International Corporation N.V 20240604 0 32.9 32.99 32.63 32.89 77793 32.89 down up incorrect
SPOK.US Spok Holdings Inc 20240604 0 14.7 14.9099 14.7 14.81 107880 14.81 up down incorrect
SPRB.US Spruce Biosciences Inc 20240604 0 0.72 0.7306 0.6969 0.6969 484961 0.6969 down up incorrect
SPRO.US Spero Therapeutics Inc 20240604 0 1.43 1.45 1.41 1.43 118440 1.43
SPSC.US SPS Commerce Inc 20240604 0 185.01 186.875 184.83 186.135 125232 186.135 up down incorrect
SPT.US Sprout Social Inc 20240604 0 32.44 32.71 31.82 32.59 1007158 32.59 up down incorrect
SPTN.US SpartanNash Company 20240604 0 19.7 19.875 19.27 19.37 361261 19.37 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240604 0 4.18 4.225 3.785 3.82 1122506 3.82 down down correct
SPWR.US SunPower Corporation 20240604 0 3.21 3.23 2.91 3.06 7902405 3.06 down down correct
SQFT.US Presidio Property Trust Inc 20240604 0 0.8295 0.8301 0.78 0.8101 33885 0.8101 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240604 0 17.12 17.25 17.01 17.04 2000 17.04 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240604 0 10.12 10.45 10.095 10.38 393324 10.38 up up correct
SRAX.US SRAX Inc 20240604 0 0.4 0.4 0.2 0.2 6110 0.2 down down correct
SRCE.US 1st Source Corporation 20240604 0 50.27 50.76 50.27 50.35 40646 50.35 up up correct
SRCL.US Stericycle Inc 20240604 0 59.05 59.25 59.02 59.11 6666387 59.11 up up correct
SRDX.US Surmodics Inc 20240604 0 42.06 42.08 41.86 41.97 748055 41.97 down down correct
SRPT.US Sarepta Therapeutics Inc 20240604 0 123.79 124.22 118.87 119.72 1125314 119.72 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240604 0 53.8 53.8 53.8 53.8 0 53.8
SRRK.US Scholar Rock Holding Corporation 20240604 0 9.58 10.07 9.21 9.8 656651 9.8 up up correct
SRTS.US Sensus Healthcare Inc 20240604 0 5.5 5.77 5.4101 5.495 125306 5.495 down down correct
SRZN.US Surrozen Inc. Common Stock 20240604 0 11.25 11.3 11.15 11.15 1754 11.15 down down correct
SRZNW.US Surrozen Inc. Warrant 20240604 0 0.029 0.029 0.029 0.029 151 0.029
SSB.US South State Corporation 20240604 0 75.29 76.54 74.75 74.91 660611 74.91 down down correct
SSBI.US Summit State Bank 20240604 0 9.375 9.375 9.375 9.375 224 9.375
SSBK.US Southern States Bancshares Inc. Common Stock 20240604 0 25.85 26.18 25.4 26.18 11329 26.18 up up correct
SSKN.US STRATA Skin Sciences Inc 20240604 0 0.382 0.382 0.355 0.3813 2195 3.813 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240604 0 61.89 62.35 61.1566 62.3 707338 62.3 up up correct
SSP.US The E.W. Scripps Company 20240604 0 2.75 2.93 2.7116 2.79 1317918 2.79 up up correct
SSRM.US SSR Mining Inc 20240604 0 5.08 5.1 4.69 4.71 4115787 4.71 down down correct
SSSS.US SuRo Capital Corp 20240604 0 4.05 4.14 4.02 4.1 33362 4.1 up up correct
SSTI.US ShotSpotter Inc 20240604 0 13.72 14.98 13.33 14.35 84556 14.35 up up correct
SSYS.US Stratasys Ltd 20240604 0 8.58 8.75 8.53 8.7 299608 8.7 up up correct
STAA.US STAAR Surgical Company 20240604 0 41 41.1 39.65 40.12 283895 40.12 down down correct
STAB.US Statera Biopharma Inc 20240604 0 0.0006 0.0006 0.0006 0.0006 36100 0.0006
STAF.US Staffing 360 Solutions Inc 20240604 0 0.33 0.3932 0.33 0.369 112168 0.369 up up correct
STBA.US S&T Bancorp Inc 20240604 0 31.54 31.68 30.902 30.94 115548 30.94 down down correct
STCN.US Steel Connect Inc 20240604 0 11.8399 11.8399 10.61 10.76 3865 10.76 down down correct
STEP.US StepStone Group Inc 20240604 0 44.15 45.04 43.85 45 785035 45 up up correct
STER.US Sterling Check Corp. Common Stock 20240604 0 15.38 15.54 15.33 15.4 407922 15.4 up up correct
STGW.US MDC Partners Inc 20240604 0 6.79 6.915 6.73 6.8 486930 6.8 up up correct
STIM.US Neuronetics Inc 20240604 0 1.92 1.9476 1.82 1.9 75595 1.9 down up incorrect
STKL.US SunOpta Inc 20240604 0 5.94 6.09 5.87 6.08 610621 6.08 up down incorrect
STKS.US The ONE Group Hospitality Inc 20240604 0 4.99 5.13 4.91 5.08 115557 5.08 up down incorrect
STLD.US Steel Dynamics Inc 20240604 0 130.83 130.95 127.11 127.24 1032599 127.24 down up incorrect
STNE.US StoneCo Ltd 20240604 0 13.4 13.49 13.1015 13.36 7735926 13.36 down up incorrect
STOK.US Stoke Therapeutics Inc 20240604 0 15.4 15.9 14.98 15.9 810970 15.9 up down incorrect
STRA.US Strategic Education Inc 20240604 0 113.91 116.07 113.91 114.83 146957 114.83 up down incorrect
STRL.US Sterling Construction Company Inc 20240604 0 116.03 116.245 110.86 112.58 653794 112.58 down up incorrect
STRM.US Streamline Health Solutions Inc 20240604 0 0.4078 0.41 0.39 0.39 10932 0.39 down up incorrect
STRO.US Sutro Biopharma Inc 20240604 0 4.09 4.1 3.965 3.98 720583 3.98 down up incorrect
STRR.US Star Equity Holdings Inc 20240604 0 0.83 0.848 0.8249 0.84 80970 0.84 up down incorrect
STRRP.US Star Equity Holdings Inc 20240604 0 9.49 9.49 9.49 9.49 400 9.49
STRS.US Stratus Properties Inc 20240604 0 23.2501 24.04 23.2501 23.96 4202 23.96 up up correct
STRT.US Strattec Security Corporation 20240604 0 28.7 28.78 28.25 28.78 7171 28.78 up up correct
STTK.US Shattuck Labs Inc 20240604 0 7.23 7.38 7.08 7.15 158506 7.15 down down correct
STX.US Seagate Technology Holdings plc 20240604 0 90.91 92.4 90.26 91.85 3723980 91.85 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240604 0 27.5 28.34 27.3349 27.92 471699 27.92 up up correct
SURG.US SurgePays Inc. Common Stock 20240604 0 3.45 3.67 3.43 3.59 264038 3.59 up down incorrect
SURGW.US SurgePays Inc. Warrant 20240604 0 0.401 0.44 0.385 0.42 8816 0.42 up down incorrect
SVC.US Service Properties Trust 20240604 0 5.38 5.38 5.25 5.31 1348337 5.31 down up incorrect
SVRA.US Savara Inc 20240604 0 4.05 4.05 3.84 4.02 1144148 4.02 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20240604 0 0.137 0.137 0.137 0.137 1000 0.137
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240604 0 1.13 1.2 1.1277 1.14 17026 1.14 up up correct
SWBI.US Smith & Wesson Brands Inc 20240604 0 16.61 16.64 16.24 16.265 289314 16.265 down down correct
SWIM.US Latham Group Inc 20240604 0 3.86 3.86 3.58 3.62 118504 3.62 down down correct
SWKH.US SWK Holdings Corporation 20240604 0 17.232 17.24 17.1716 17.2 7865 17.2 down down correct
SWKS.US Skyworks Solutions Inc 20240604 0 91.41 91.45 89.58 90.68 2115508 90.68 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240604 0 11.5 11.51 11 11 20349 11 down down correct
SWSSU.US Springwater Special Situations Corp Unit 20240604 0 12.5 13.4 11.88 11.88 3000 11.88 down down correct
SWTX.US SpringWorks Therapeutics Inc 20240604 0 39.04 39.65 37.62 38.91 835460 38.91 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240604 0 1.06 1.25 1.04 1.12 946122 1.12 up up correct
SY.US So 20240604 0 1.11 1.16 1.11 1.12 50915 1.12 up up correct
SYBT.US Stock Yards Bancorp Inc 20240604 0 45.18 45.62 45.01 45.43 43421 45.43 up up correct
SYBX.US Synlogic Inc 20240604 0 1.65 1.65 1.57 1.57 37094 1.57 down down correct
SYNA.US Synaptics Incorporated 20240604 0 94 94 91.12 91.27 201730 91.27 down down correct
SYPR.US Sypris Solutions Inc 20240604 0 1.58 1.6298 1.58 1.6099 18921 1.6099 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240604 0 5.14 5.28 5.07 5.26 102304 5.26 up up correct
SYTA.US Siyata Mobile Inc 20240604 0 1.48 1.49 1.32 1.39 444615 1.39 down down correct
SYTAW.US Siyata Mobile Inc 20240604 0 0.04 0.0598 0.04 0.0598 49069 0.0598 up up correct
TACT.US TransAct Technologies Incorporated 20240604 0 3.98 4.02 3.84 3.85 10005 3.85 down down correct
TAIT.US Taitron Components Incorporated 20240604 0 2.887 2.9 2.88 2.8801 5127 2.8801 down down correct
TAKMX.US TAKMX 20240604 0 8.6 8.6 8.6 8.6 0 8.6
TALK.US Talkspace Inc 20240604 0 2.675 2.675 2.57 2.58 901535 2.58 down down correct
TALKW.US Talkspace Inc 20240604 0 0.14 0.14 0.1113 0.1398 600 0.1398 down down correct
TANH.US Tantech Holdings Ltd 20240604 0 0.735 0.83 0.73 0.799 517003 0.799 up up correct
TAOP.US Taoping Inc 20240604 0 0.715 0.84 0.7009 0.729 704946 0.729 up up correct
TARA.US Protara Therapeutics Inc 20240604 0 2.83 2.885 2.7275 2.79 166486 2.79 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240604 0 32.65 33.0684 31.63 33.01 320975 33.01 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240604 0 14.56 14.74 14.24 14.57 218800 14.57 up up correct
TATT.US TAT Technologies Ltd 20240604 0 15.05 15.3 15.05 15.16 33368 15.16 up up correct
TAYD.US Taylor Devices Inc 20240604 0 48.605 48.605 46.2402 46.61 13337 46.61 down down correct
TBBK.US The Bancorp Inc 20240604 0 32.63 32.9 31.9 32.24 467087 32.24 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20240604 0 3.82 3.84 3.73 3.74 1066913 3.74 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20240604 0 0.263 0.3 0.26 0.3 5500 0.3 up down incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240604 0 16.11 16.22 16.08 16.19 182900 16.19 up down incorrect
TBLT.US ToughBuilt Industries Inc 20240604 0 3 3 2.82 2.84 41279 2.84 down up incorrect
TBNK.US Territorial Bancorp Inc 20240604 0 7.89 7.89 7.73 7.73 8960 7.73 down up incorrect
TBPH.US Theravance Biopharma Inc 20240604 0 8.53 8.64 8.495 8.63 214755 8.63 up down incorrect
TC.US TuanChe ADR 20240604 0 2.246 2.246 2.1001 2.1806 3215 2.1806 down up incorrect
TCBC.US TC Bancshares Inc. Common Stock 20240604 0 13.75 13.8499 13.75 13.79 3858 13.79 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20240604 0 58.12 58.77 57.66 57.95 321515 57.95 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20240604 0 18.81 19.1 18.81 18.993 14900 18.993 up down incorrect
TCBK.US TriCo Bancshares 20240604 0 37.06 37.36 36.54 36.56 91380 36.2351 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20240604 0 14.25 14.597 14 14.36 3783 14.36 up down incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20240604 0 20.68 20.68 20.21 20.21 17620 20.21 down up incorrect
TCCO.US Technical Communications Corporation 20240604 0 0.22 0.22 0.22 0.22 0 0.22
TCMD.US Tactile Systems Technology Inc 20240604 0 12.85 12.85 12.14 12.24 212362 12.24 down down correct
TCOM.US Trip.com Group Limited 20240604 0 49.7 50.81 49.68 50.16 4652991 50.16 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240604 0 1.36 1.36 1.21 1.25 72346 1.25 down down correct
TCPC.US BlackRock TCP Capital Corp 20240604 0 11.4 11.49 11.345 11.36 649437 11.36 down down correct
TCRX.US Tscan Therapeutics Inc 20240604 0 8.48 8.75 8.22 8.42 125438 8.42 down down correct
TCX.US Tucows Inc 20240604 0 22.71 23.115 22.19 22.49 55656 22.49 down down correct
TDS.US PV 20240604 0 18.35 18.59 18.19 18.36 65351 18.36 up up correct
TDUP.US ThredUp Inc 20240604 0 1.99 2.01 1.88 1.89 569259 1.89 down down correct
TDW.US WT 20240604 0 9.94 9.94 7.92 8.37 5090 8.37 down down correct
TEAM.US Atlassian Corporation Plc 20240604 0 158.01 161.9 157.05 157.94 1766900 157.94 down down correct
TECH.US Bio 20240604 0 77.32 78.58 76.14 76.9 1095060 76.9 down down correct
TECTP.US Tectonic Financial Inc 20240604 0 10.25 10.25 10.19 10.205 8500 10.205 down down correct
TELA.US TELA Bio Inc 20240604 0 5.5 6 5.39 5.71 100883 5.71 up up correct
TELL.US Tellurian Inc 20240604 0 0.4929 0.6385 0.486 0.575 88168070 0.575 up up correct
TENB.US Tenable Holdings Inc 20240604 0 41.07 41.45 40.2 40.23 967774 40.23 down down correct
TENX.US Tenax Therapeutics Inc 20240604 0 3.55 3.58 3.4601 3.47 17219 3.47 down down correct
TER.US Teradyne Inc 20240604 0 140.35 141.78 138.57 139.62 2583465 139.62 down down correct
TERN.US Terns Pharmaceuticals Inc 20240604 0 6.1 6.1 5.72 5.88 1330907 5.88 down down correct
TFC.US PR 20240604 0 20.14 20.38 20.14 20.18 34408 20.18 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240604 0 2.16 2.16 2 2.04 17151 2.04 down down correct
TFSL.US TFS Financial Corporation 20240604 0 12.95 12.98 12.79 12.98 199640 12.98 up up correct
TGLS.US Tecnoglass Inc 20240604 0 51.51 51.95 50.27 50.8 374752 50.8 down down correct
TGTX.US TG Therapeutics Inc 20240604 0 16.26 16.37 15.99 16.21 1557329 16.21 down down correct
TGVCW.US TG Venture Acquisition Corp. Warrants 20240604 0 0.0072 0.0072 0.0071 0.0072 26203 0.0072
TH.US Target Hospitality Corp 20240604 0 11.29 11.4 11.16 11.37 267426 11.37 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240604 0 10.64 10.64 10.6 10.64 3137 10.64
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240604 0 10.75 10.75 10.75 10.75 0 10.75
THFF.US First Financial Corporation 20240604 0 36.39 36.61 36.13 36.15 42933 36.15 down down correct
THMO.US ThermoGenesis Holdings Inc 20240604 0 0.6 0.875 0.54 0.639 2171358 0.639 up up correct
THRM.US Gentherm Incorporated 20240604 0 54.34 55.32 53.91 54.48 235916 54.48 up up correct
THRY.US Thryv Holdings Inc 20240604 0 21.41 21.41 20.76 21.1 101136 21.1 down down correct
THTX.US Theratechnologies Inc 20240604 0 1.245 1.32 1.2201 1.26 17815 1.26 up up correct
TIGO.US Millicom International Cellular S.A 20240604 0 25.13 25.28 24.99 25.22 75081 25.22 up up correct
TIGR.US UP Fintech Holding Limited 20240604 0 4.13 4.445 4.05 4.05 2619680 4.05 down down correct
TIL.US Instil Bio Inc 20240604 0 10.65 11.15 10.62 10.66 6877 10.66 up up correct
TILE.US Interface Inc 20240604 0 15.61 15.76 15.19 15.21 1115358 15.21 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240604 0 27.21 27.21 27.21 27.21 0 27.21
TIPPX.US Total Income + Real Estate Fund CL C 20240604 0 25.69 25.69 25.69 25.69 0 25.69
TIPRX.US Totl In Rl Est A 20240604 0 27.69 27.69 27.69 27.69 0 27.69
TIPT.US Tiptree Inc 20240604 0 17.41 17.6 17.3 17.51 100794 17.51 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240604 0 28.47 28.47 28.47 28.47 0 28.47
TIRX.US Tian Ruixiang Holdings Ltd 20240604 0 2.52 2.54 2.28 2.48 104400 2.48 down down correct
TITN.US Titan Machinery Inc 20240604 0 18.11 18.12 17.47 17.85 368543 17.85 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240604 0 0.388 0.4 0.3801 0.3951 108710 0.3951 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20240604 0 1.75 1.85 1.75 1.85 7699 1.85 up up correct
TLF.US Tandy Leather Factory Inc 20240604 0 4.6 4.664 4.3823 4.47 9223 4.47 down down correct
TLIS.US Talis Biomedical Corporation 20240604 0 9.285 9.285 9.285 9.285 903 9.285
TLRY.US Tilray Inc 20240604 0 1.79 1.8 1.75 1.78 13206090 1.78 down down correct
TLS.US Telos Corporation 20240604 0 4.31 4.355 3.92 3.97 516074 3.97 down down correct
TLSA.US Tiziana Life Sciences PLC 20240604 0 1 1.01 0.9576 1 207415 1
TMC.US TMC the metals company Inc 20240604 0 1.47 1.47 1.41 1.45 660509 1.45 down down correct
TMCI.US Treace Medical Concepts Inc 20240604 0 5.79 5.79 5.38 5.43 1086572 5.43 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240604 0 0.186 0.21 0.171 0.206 5800 0.206 up up correct
TMDX.US TransMedics Group Inc 20240604 0 135.74 136.34 131.98 134.48 534989 134.48 down down correct
TMUS.US T 20240604 0 173.08 178.85 173.07 177.91 7238158 177.91 up up correct
TNDM.US Tandem Diabetes Care Inc 20240604 0 51.17 51.96 50.64 51.19 1114198 51.19 up up correct
TNGX.US Bctg Acquisition Corp 20240604 0 7.01 7.29 6.92 7.12 291894 7.12 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240604 0 0.1623 0.1625 0.153 0.1546 69532 4.9472 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240604 0 3.96 4.01 3.6 3.68 288361 3.68 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240604 0 0.487 0.4899 0.434 0.4504 104978 0.4504 down down correct
TOIIW.US The Oncology Institute Inc 20240604 0 0.0297 0.0297 0.0296 0.0296 7002 0.0296 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240604 0 0.779 0.78 0.7505 0.7617 12787 0.7617 down down correct
TOPS.US Top Ships Inc 20240604 0 13.22 13.615 13.2 13.2 9404 13.2 down down correct
TOUR.US Tuniu Corporation 20240604 0 1.25 1.26 1.06 1.11 818860 1.11 down down correct
TOWN.US TowneBank 20240604 0 26.5 26.65 26.29 26.32 198148 26.32 down down correct
TPIC.US TPI Composites Inc 20240604 0 5.15 5.44 4.7 5.385 1241753 5.385 up up correct
TPST.US Tempest Therapeutics Inc 20240604 0 3.33 3.37 3.21 3.36 360000 3.36 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240604 0 15.26 15.565 14.95 15.3 94386 15.3 up up correct
TREE.US LendingTree Inc 20240604 0 41.88 41.9 40.23 40.69 159217 40.69 down down correct
TRIB.US Trinity Biotech plc 20240604 0 1.74 1.94 1.74 1.8053 41935 1.8053 up up correct
TRIN.US Trinity Capital Inc 20240604 0 14.93 14.96 14.825 14.86 267730 14.86 down down correct
TRIP.US TripAdvisor Inc 20240604 0 18.1 18.29 17.96 18.02 1744738 18.02 down down correct
TRIS.US UN 20240604 0 11.09 11.09 11.09 11.09 0 11.09
TRMB.US Trimble Inc 20240604 0 54.26 54.56 53.92 54 918638 54 down down correct
TRMD.US TORM plc 20240604 0 36.77 36.886 35.86 35.86 880243 35.86 down down correct
TRMK.US Trustmark Corporation 20240604 0 28.54 28.745 28.35 28.41 178419 28.41 down down correct
TRNS.US Transcat Inc 20240604 0 123.95 124.9144 120.8 122.84 26267 122.84 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240604 0 12.49 12.49 12.49 12.49 69 12.49
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240604 0 11.49 11.49 11.49 11.49 0 11.49
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240604 0 0.0597 0.0597 0.0597 0.0597 2406 0.0597
TROO.US TROOPS Inc 20240604 0 1.531 1.61 1.49 1.56 30589 1.56 up up correct
TROW.US T. Rowe Price Group Inc 20240604 0 116.17 117.77 116.17 116.57 988636 116.57 up up correct
TRS.US TriMas Corporation 20240604 0 26.56 26.64 26.31 26.49 196454 26.49 down down correct
TRST.US TrustCo Bank Corp NY 20240604 0 27.3 27.46 27.155 27.27 46936 26.9157 down down correct
TRTN.US PE 20240604 0 21.35 21.55 21.04 21.1 36618 20.7432 down down correct
TRUE.US TrueCar Inc 20240604 0 2.82 2.875 2.77 2.8 90521 2.8 down down correct
TRUP.US Trupanion Inc 20240604 0 27.16 28.79 27.16 28.76 380023 28.76 up up correct
TRVG.US trivago N.V 20240604 0 2.28 2.33 2.23 2.27 49670 2.27 down down correct
TRVI.US Trevi Therapeutics Inc 20240604 0 2.56 2.65 2.48 2.61 230859 2.61 up up correct
TRVN.US Trevena Inc 20240604 0 0.4099 0.4369 0.39 0.414 53952 0.414 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240604 0 10.27 10.71 10.27 10.32 39008 10.32 up up correct
TSBK.US Timberland Bancorp Inc 20240604 0 24.36 24.46 24.3 24.32 7025 24.32 down down correct
TSCO.US Tractor Supply Company 20240604 0 265.43 273.48 265.373 269.71 1179038 269.71 up up correct
TSEM.US Tower Semiconductor Ltd 20240604 0 37.27 37.32 36.53 36.72 295790 36.72 down down correct
TSHA.US Taysha Gene Therapies Inc 20240604 0 3.63 3.78 3.58 3.68 2240464 3.68 up up correct
TSIFX.US TSIFX 20240604 0 8.45 8.45 8.45 8.45 0 8.45
TSLA.US Tesla Inc 20240604 0 174.775 177.755 174 174.77 60056340 174.77 down up incorrect
TSRI.US TSR Inc 20240604 0 13.33 13.33 13.2 13.31 14619 13.31 down up incorrect
TSVT.US 2seventy bio Inc 20240604 0 4.16 4.4 4.1 4.3 392100 4.3 up down incorrect
TTD.US The Trade Desk Inc 20240604 0 92.34 95.1596 92.25 94.48 3022954 94.48 up down incorrect
TTEC.US TTEC Holdings Inc 20240604 0 6.16 6.35 6.1 6.31 468533 6.31 up down incorrect
TTEK.US Tetra Tech Inc 20240604 0 206.98 208.07 204.61 207 336954 207 up down incorrect
TTGT.US TechTarget Inc 20240604 0 30.25 30.46 30 30.21 40247 30.21 down up incorrect
TTMI.US TTM Technologies Inc 20240604 0 18.44 18.65 18.44 18.5 597446 18.5 up down incorrect
TTOO.US T2 Biosystems Inc 20240604 0 4.77 4.9583 4.4 4.54 91672 4.54 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240604 0 6.74 6.75 6.47 6.66 69869 6.66 down down correct
TTWO.US Take 20240604 0 163.06 166.29 161.38 165.96 1729943 165.96 up up correct
TURN.US 180 Degree Capital Corp 20240604 0 3.79 3.81 3.76 3.7901 9144 3.7901 up up correct
TUSK.US Mammoth Energy Services Inc 20240604 0 3.57 3.62 3.47 3.54 35582 3.54 down down correct
TVTX.US Travere Therapeutics Inc 20240604 0 7.7 7.91 7.552 7.67 787631 7.67 down down correct
TW.US Tradeweb Markets Inc 20240604 0 106.99 108.29 106.5372 107.94 662898 107.94 up up correct
TWIN.US Twin Disc Incorporated 20240604 0 14.11 14.295 13.98 14.18 34944 14.18 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240604 0 2.77 2.77 2.62 2.62 484054 2.62 down down correct
TWLVU.US Twelve Seas Investment Company II 20240604 0 10.9 10.9 10.9 10.9 0 10.9
TWLVW.US Twelve Seas Investment Company II 20240604 0 0.1055 0.1055 0.1055 0.1055 120 0.1055
TWOU.US 2U Inc 20240604 0 0.297 0.3039 0.2808 0.2984 1045839 0.2984 up up correct
TWST.US Twist Bioscience Corporation 20240604 0 44.15 47.11 43.95 46.98 1377839 46.98 up up correct
TXG.US 10x Genomics Inc 20240604 0 22.06 22.06 21.14 21.51 1426090 21.51 down down correct
TXMD.US TherapeuticsMD Inc 20240604 0 2.2 2.2 2.11 2.17 7702 2.17 down down correct
TXN.US Texas Instruments Incorporated 20240604 0 193.31 194.43 192.06 193.3 7221712 193.3 down down correct
TXRH.US Texas Roadhouse Inc 20240604 0 168.73 170.59 166.02 168.95 652968 168.95 up up correct
TYRA.US Tyra Biosciences Inc 20240604 0 15.93 18.05 15.82 17.75 402455 17.75 up up correct
TZOO.US Travelzoo 20240604 0 7.83 8.08 7.83 7.87 79266 7.87 up up correct
UAL.US United Airlines Holdings Inc 20240604 0 52.64 54.02 51.73 52.34 8538800 52.34 down down correct
UBCP.US United Bancorp Inc 20240604 0 12.12 12.31 12.12 12.15 3194 11.9753 up up correct
UBFO.US United Security Bancshares 20240604 0 7.28 7.295 7.25 7.25 4810 7.25 down down correct
UBSI.US United Bankshares Inc 20240604 0 31.9 32.27 31.71 31.76 454938 31.76 down down correct
UBX.US Unity Biotechnology Inc 20240604 0 1.59 1.59 1.5047 1.59 68878 1.59
UCBI.US United Community Banks Inc 20240604 0 25.2 25.46 24.95 24.98 317222 24.98 down down correct
UCBIO.US United Community Banks Inc 20240604 0 23.545 23.6 23.25 23.49 8100 23.49 down down correct
UCL.US uCloudlink Group Inc 20240604 0 1.95 1.95 1.66 1.74 62966 1.74 down down correct
UCTT.US Ultra Clean Holdings Inc 20240604 0 45.89 45.89 44 44.91 315912 44.91 down down correct
UDMY.US Udemy Inc. Common Stock 20240604 0 8.32 8.32 8.035 8.11 1045476 8.11 down down correct
UEIC.US Universal Electronics Inc 20240604 0 11.35 11.74 11.25 11.73 84195 11.73 up up correct
UFCS.US United Fire Group Inc 20240604 0 22.13 22.42 21.72 21.8 155511 21.8 down down correct
UFPI.US UFP Industries Inc 20240604 0 115.6 116.49 114.67 114.74 247226 114.74 down down correct
UFPT.US UFP Technologies Inc 20240604 0 260.16 260.16 250.685 251.49 35349 251.49 down down correct
UG.US United 20240604 0 9.15 9.38 8.9 9.19 11251 9.19 up up correct
UGRO.US urban 20240604 0 1.36 1.4 1.32 1.33 18813 1.33 down down correct
UHAL.US AMERCO 20240604 0 64.12 64.41 63.57 64.02 110323 64.02 down down correct
UK.US Ucommune International Ltd 20240604 0 2.16 2.16 1.94 2.06 53664 2.06 down down correct
ULBI.US Ultralife Corporation 20240604 0 11.29 11.34 10.96 11.17 63350 11.17 down down correct
ULCC.US Frontier Group Holdings Inc 20240604 0 5.41 5.58 5.38 5.44 1091305 5.44 up up correct
ULH.US Universal Logistics Holdings Inc 20240604 0 42.88 43.525 40.34 40.92 45490 40.92 down down correct
ULTA.US Ulta Beauty Inc 20240604 0 386.99 396.305 386.5 389.41 872709 389.41 up up correct
UMBF.US UMB Financial Corporation 20240604 0 80.42 81.42 80.03 80.19 419875 79.8033 down down correct
UNAM.US Unico American Corporation 20240604 0 0.055 0.055 0.05 0.05 1600 0.05 down down correct
UNB.US Union Bankshares Inc 20240604 0 22.5 23.2399 21.8 22.9 7907 22.9 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240604 0 0.9004 0.9171 0.7901 0.8056 589467 0.8056 down down correct
UNIT.US Uniti Group Inc 20240604 0 3.14 3.16 3.02 3.02 2075754 3.02 down down correct
UNTY.US Unity Bancorp Inc 20240604 0 27 27 26.51 26.79 9967 26.6589 down down correct
UONE.US Urban One Inc 20240604 0 2.26 2.44 2.21 2.23 150601 2.23 down up incorrect
UONEK.US Urban One Inc 20240604 0 1.65 1.78 1.61 1.61 30627 1.61 down up incorrect
UPC.US Universe Pharmaceuticals INC 20240604 0 2.58 2.6 2.1601 2.22 38571 2.22 down up incorrect
UPLD.US Upland Software Inc 20240604 0 2.75 2.76 2.53 2.55 220515 2.55 down up incorrect
UPST.US Upstart Holdings Inc 20240604 0 24.46 25.41 24.3 24.51 4209656 24.51 up down incorrect
UPWK.US Upwork Inc 20240604 0 10.55 10.63 10.16 10.25 1901830 10.25 down up incorrect
URBN.US Urban Outfitters Inc 20240604 0 42.77 42.83 41.64 41.69 966500 41.69 down up incorrect
URGN.US UroGen Pharma Ltd 20240604 0 13.16 13.24 12.87 13.08 315457 13.08 down up incorrect
UROY.US Uranium Royalty Corp 20240604 0 2.55 2.55 2.41 2.42 1203066 2.42 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20240604 0 32.76 32.76 30.26 31.39 210762 31.39 down up incorrect
USAU.US U.S. Gold Corp 20240604 0 5.76 5.7999 5.42 5.5 108661 5.5 down down correct
USCB.US US Century Bank 20240604 0 12 12.13 12 12.03 19584 12.03 up up correct
USEG.US U.S. Energy Corp 20240604 0 1.08 1.09 0.9998 1.04 68861 1.04 down down correct
USIO.US Usio Inc 20240604 0 1.55 1.556 1.5 1.55 19828 1.55
USLM.US United States Lime & Minerals Inc 20240604 0 336.56 339.85 335.338 338.6 19319 338.6 up up correct
USQIX.US USQ Core Real Estate Fund 20240604 0 22.86 22.86 22.86 22.86 0 22.86
USQSX.US USQ Core Real Estate Fund 20240604 0 22.93 22.93 22.93 22.93 0 22.93
UTHR.US United Therapeutics Corporation 20240604 0 275.63 278.3899 271.31 273.19 499379 273.19 down down correct
UTMD.US Utah Medical Products Inc 20240604 0 69.09 69.2 67.58 68.42 11771 68.42 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20240604 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20240604 0 2.57 2.57 2.57 2.57 405 2.57
UVSP.US Univest Financial Corporation 20240604 0 21.34 21.97 21.09 21.15 62154 21.15 down up incorrect
UXIN.US Uxin Limited 20240604 0 2.3 2.39 2.21 2.21 22578 2.21 down up incorrect
VABK.US Virginia National Bankshares Corporation 20240604 0 29.18 30.49 28.71 29.6 13182 29.6 up down incorrect
VALN.US Valneva SE 20240604 0 9.16 9.16 8.8336 8.8336 5845 8.8336 down up incorrect
VALU.US Value Line Inc 20240604 0 37.8 37.8 37 37.43 1313 37.43 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20240604 0 0.0809 0.0875 0.08 0.0817 304404 0.0817 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20240604 0 48.95 48.95 48.95 48.95 403 48.95
VBIV.US VBI Vaccines Inc 20240604 0 0.6075 0.615 0.5801 0.5951 55422 0.5951 down up incorrect
VBNK.US VersaBank Common Shares 20240604 0 9.67 9.75 9.57 9.7 17721 9.7 up down incorrect
VBTX.US Veritex Holdings Inc 20240604 0 20.05 20.19 19.95 20.05 337548 20.05
VC.US Visteon Corporation 20240604 0 111.2 111.3 108.44 108.7 226516 108.7 down up incorrect
VCEL.US Vericel Corporation 20240604 0 46.22 47.82 45.87 45.97 311843 45.97 down down correct
VCMIX.US Versus Capital Multi 20240604 0 24.72 24.72 24.72 24.72 0 24.72
VCNX.US Vaccinex Inc 20240604 0 7.11 7.45 6.845 7.1724 7833 7.1724 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240604 0 27.75 27.75 27.75 27.75 0 27.75
VCTR.US Victory Capital Holdings Inc 20240604 0 51.23 51.59 50.54 50.79 427416 50.4114 down down correct
VCYT.US Veracyte Inc 20240604 0 21.03 21.68 20.89 21.29 478267 21.29 up up correct
VECO.US Veeco Instruments Inc 20240604 0 40.65 40.65 39.74 40.41 471421 40.41 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240604 0 0.63 0.7137 0.5651 0.7118 63534 0.7118 up up correct
VEON.US VEON Ltd 20240604 0 25.75 25.82 25.2 25.38 50943 25.38 down down correct
VERA.US Vera Therapeutics Inc 20240604 0 39.92 41.06 38.63 39.47 653022 39.47 down down correct
VERB.US Verb Technology Company Inc 20240604 0 0.173 0.18 0.1532 0.1638 27108320 0.1638 down down correct
VERI.US Veritone Inc 20240604 0 2.9 2.9198 2.64 2.71 718387 2.71 down down correct
VERO.US Venus Concept Inc 20240604 0 0.543 0.74 0.4915 0.5052 185052 0.5052 down down correct
VERU.US Veru Inc 20240604 0 1.02 1.02 0.95 1.01 1851024 1.01 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240604 0 5.2 5.47 5.14 5.29 1114539 5.29 up up correct
VERX.US Vertex Inc 20240604 0 32.98 33.855 32.98 33.43 713486 33.43 up up correct
VERY.US Vericity Inc 20240604 0 11.41 11.43 11.39 11.39 3551 11.39 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240604 0 0.71 0.71 0.6925 0.6925 7007 0.6925 down down correct
VFF.US Village Farms International Inc 20240604 0 1.1 1.12 1.05 1.07 478023 1.07 down down correct
VFLEX.US VFLEX 20240604 0 27.03 27.03 27.03 27.03 0 27.03
VIA.US Via Renewables Inc 20240604 0 10.76 10.865 10.76 10.78 4870 10.78 up up correct
VIASP.US Via Renewables Inc 20240604 0 23 23 22.77 22.99 14000 22.99 down down correct
VIAV.US Viavi Solutions Inc 20240604 0 7.56 7.64 7.46 7.6 1192644 7.6 up up correct
VICR.US Vicor Corporation 20240604 0 34.77 34.77 33.2 33.26 127776 33.26 down down correct
VINC.US Vincerx Pharma Inc 20240604 0 0.628 0.657 0.6176 0.6328 112741 0.6328 up up correct
VINO.US Gaucho Group Holdings Inc 20240604 0 5.81 6.0305 5.8 5.91 4058 5.91 up up correct
VINP.US Vinci Partners Investments Ltd 20240604 0 10.63 10.85 10.63 10.71 20254 10.71 up up correct
VIOT.US Viomi Technology Co. Ltd 20240604 0 0.761 0.85 0.75 0.805 55993 0.805 up up correct
VIR.US Vir Biotechnology Inc 20240604 0 10.64 11.27 10.46 10.58 746964 10.58 down down correct
VIRC.US Virco Mfg. Corporation 20240604 0 11.75 11.75 11.34 11.47 57675 11.47 down down correct
VIRI.US Virios Therapeutics Inc 20240604 0 0.221 0.26 0.217 0.227 1516725 0.227 up up correct
VIRT.US Virtu Financial Inc 20240604 0 22.84 22.92 21.955 22.16 1387933 22.16 down down correct
VIRX.US Viracta Therapeutics Inc 20240604 0 0.6801 0.7 0.5519 0.58 322454 0.58 down down correct
VISL.US Vislink Technologies Inc 20240604 0 4.865 4.8699 4.66 4.84 7029 4.84 down down correct
VITL.US Vital Farms Inc 20240604 0 43.09 43.65 41.34 42.97 891122 42.97 down down correct
VIVE.US Viveve Medical Inc 20240604 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VKTX.US Viking Therapeutics Inc 20240604 0 65 65.42 52.31 56.23 11381480 56.23 down down correct
VLCN.US Volcon Inc. Common stock 20240604 0 0.1689 0.1725 0.1615 0.1669 14407 16.69 down down correct
VLGEA.US Village Super Market Inc 20240604 0 30.41 30.41 27.56 27.75 50727 27.75 down up incorrect
VLY.US Valley National Bancorp 20240604 0 6.89 6.92 6.7201 6.78 3349992 6.78 down up incorrect
VLYPO.US Valley National Bancorp 20240604 0 24.14 24.38 24.01 24.26 14500 24.26 up down incorrect
VLYPP.US Valley National Bancorp 20240604 0 22.55 22.9 22.52 22.6 26800 22.6 up down incorrect
VMAR.US Vision Marine Technologies Inc 20240604 0 0.65 0.65 0.6 0.62 14680 0.62 down up incorrect
VMD.US Viemed Healthcare Inc 20240604 0 7.44 7.44 7.27 7.38 100100 7.38 down up incorrect
VMEO.US Vimeo Inc 20240604 0 3.86 3.93 3.8 3.8 1589300 3.8 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20240604 0 5.15 5.19 4.96 5.03 932200 5.03 down up incorrect
VNET.US 21Vianet Group Inc 20240604 0 2.14 2.22 2.07 2.19 1063100 2.19 up down incorrect
VNO.US PO 20240604 0 13.02 13.23 13.02 13.155 26333 13.155 up down incorrect
VNOM.US Viper Energy Partners LP 20240604 0 36.22 36.37 35.76 36.24 662077 36.24 up down incorrect
VOD.US Vodafone Group Plc 20240604 0 9.72 9.84 9.68 9.83 7511600 9.3503 up down incorrect
VOR.US Vor Biopharma Inc 20240604 0 1.43 1.45 1.28 1.32 310800 1.32 down up incorrect
VOXX.US VOXX International Corporation 20240604 0 3.4 3.56 3.4 3.49 129700 3.49 up up correct
VRA.US Vera Bradley Inc 20240604 0 8.14 8.14 7.9 7.94 303100 7.94 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240604 0 1.08 1.16 0.93 1.04 41100 1.04 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240604 0 8.5 8.535 8.227 8.31 213900 8.31 down down correct
VRDN.US Viridian Therapeutics Inc 20240604 0 11.95 12.01 11.4 11.6 859629 11.6 down down correct
VREX.US Varex Imaging Corporation 20240604 0 15.89 15.89 15.34 15.55 386800 15.55 down down correct
VRM.US Vroom Inc 20240604 0 9.85 10.75 9.802 10.1 16300 10.1 up up correct
VRME.US VerifyMe Inc 20240604 0 1.42 1.5085 1.4 1.47 32400 1.47 up up correct
VRMEW.US VerifyMe Inc 20240604 0 0.065 0.065 0.065 0.065 300 0.065
VRNA.US Verona Pharma plc 20240604 0 11.97 12.6 11.93 12.1 1109600 12.1 up up correct
VRNS.US Varonis Systems Inc 20240604 0 42.2 42.365 41.13 41.5 1030000 41.5 down down correct
VRNT.US Verint Systems Inc 20240604 0 28.5 28.5 27.9 28.22 1365500 28.22 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240604 0 0.71 0.762 0.693 0.703 105100 0.703 down down correct
VRRM.US Verra Mobility Corporation 20240604 0 26.33 26.45 25.67 25.79 1265900 25.79 down down correct
VRSK.US Verisk Analytics Inc 20240604 0 255 258.47 254.46 258.25 885400 258.25 up up correct
VRSN.US VeriSign Inc 20240604 0 175.7 179.02 174.99 178.79 766200 178.79 up up correct
VRTS.US Virtus Investment Partners Inc 20240604 0 228.96 232 225.38 227.22 19500 227.22 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240604 0 472.57 477.31 467.37 474.95 1112200 474.95 up up correct
VS.US Versus Systems Inc 20240604 0 1.28 1.3349 1.27 1.27 8500 1.27 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240604 0 11.8 11.8 11.6 11.6 507 11.6 down down correct
VSAT.US Viasat Inc 20240604 0 16 16.36 15.82 16 1221300 16
VSEC.US VSE Corporation 20240604 0 82.74 83.125 80.91 82.72 142720 82.72 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20240604 0 5.85 5.85 5.85 5.85 0 5.85
VSLCX.US Invesco Senior Loan Fund Class C 20240604 0 5.86 5.86 5.86 5.86 0 5.86
VSLYX.US If Inv Snr Fnd Y 20240604 0 5.85 5.85 5.85 5.85 0 5.85
VSSYW.US Versus Systems Inc 20240604 0 0.037 0.037 0.023 0.036 2300 0.036 down down correct
VSTA.US Vasta Platform Limited 20240604 0 3.45 3.6 3.38 3.4 10713 3.4 down down correct
VSTM.US Verastem Inc 20240604 0 3.92 3.92 3.68 3.68 1255000 3.68 down down correct
VTGN.US VistaGen Therapeutics Inc 20240604 0 3.89 4.01 3.85 3.94 149900 3.94 up up correct
VTNR.US Vertex Energy Inc 20240604 0 1.03 1.05 1.01 1.02 905700 1.02 down down correct
VTRS.US Viatris Inc 20240604 0 10.56 10.66 10.49 10.53 6537000 10.53 down down correct
VTRU.US Vitru Limited 20240604 0 9 9.09 8.4401 9 18100 9
VTSI.US VirTra Inc 20240604 0 8.75 8.75 8.21 8.47 355600 8.47 down down correct
VTVT.US vTv Therapeutics Inc 20240604 0 22.855 22.855 21.5 21.5 1400 21.5 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240604 0 4.93 5 4.86 4.945 350200 4.945 up up correct
VUZI.US Vuzix Corporation 20240604 0 1.44 1.44 1.33 1.35 545600 1.35 down down correct
VVOS.US Vivos Therapeutics Inc 20240604 0 2.04 2.23 2.04 2.17 43600 2.17 up up correct
VVPR.US VivoPower International PLC 20240604 0 2.83 2.9 2.784 2.83 23000 2.83
VWE.US Vintage Wine Estates Inc 20240604 0 0.192 0.2 0.18 0.191 634300 0.191 down down correct
VXRT.US Vaxart Inc 20240604 0 0.821 0.838 0.79 0.797 568573 0.797 down down correct
VYGR.US Voyager Therapeutics Inc 20240604 0 8.59 8.75 8.4 8.51 402900 8.51 down down correct
VYNE.US VYNE Therapeutics Inc 20240604 0 2.48 2.48 2.41 2.41 6100 2.41 down down correct
WABC.US Westamerica Bancorporation 20240604 0 47.31 47.65 46.67 47.05 85800 47.05 down down correct
WAFD.US Washington Federal Inc 20240604 0 27.1 27.38 26.97 27.17 270000 27.17 up up correct
WAFDP.US Washington Federal Inc 20240604 0 15.6 15.9 15.49 15.51 15500 15.51 down down correct
WAFU.US Wah Fu Education Group Limited 20240604 0 1.89 1.89 1.84 1.885 8500 1.885 down down correct
WAL.US PA 20240604 0 18.3401 18.4 18.3362 18.39 5214 18.39 up up correct
WALD.US Waldencast Acquisition Corp 20240604 0 4.49 4.71 4.31 4.32 177700 4.32 down down correct
WALDW.US Waldencast Acquisition Corp 20240604 0 0.244 0.244 0.244 0.244 0 0.244
WASH.US Washington Trust Bancorp Inc 20240604 0 25.45 25.83 25.42 25.47 80600 25.47 up up correct
WATT.US Energous Corporation 20240604 0 1.43 1.44 1.37 1.41 23153 1.41 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240604 0 3.88 3.88 3.13 3.51 44200 3.51 down down correct
WB.US Weibo Corporation 20240604 0 8.52 8.6 8.45 8.52 4560500 8.52
WBA.US Walgreens Boots Alliance Inc 20240604 0 15.88 16.16 15.7 16.11 8055600 16.11 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240604 0 30.08 30.41 30.03 30.13 312400 30.13 up up correct
WDAY.US Workday Inc 20240604 0 211.85 212.82 209.04 211.12 3602000 211.12 down down correct
WDC.US Western Digital Corporation 20240604 0 74.75 74.9 73.26 73.94 3824100 73.94 down down correct
WDFC.US WD 20240604 0 227.96 228.18 225.15 226.65 46300 226.65 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240604 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240604 0 17.29 17.34 17.15 17.28 2376200 17.28 down down correct
WERN.US Werner Enterprises Inc 20240604 0 37.3 37.97 36.77 36.78 994200 36.78 down down correct
WEYS.US Weyco Group Inc 20240604 0 30.88 31.15 30.35 30.55 7900 30.55 down down correct
WFC.US PD 20240604 0 18.81 18.91 18.7301 18.77 55087 18.77 down down correct
WFCF.US Where Food Comes From Inc 20240604 0 12.3 12.6 12.3 12.59 1200 12.59 up up correct
WFCPX.US Wells Fargo & Co Non 20240604 0 16.74 16.74 16.74 16.74 0 16.74
WFRD.US Weatherford International plc Ordinary Shares 20240604 0 112.92 113.23 109.85 111.07 1040900 111.07 down down correct
WHF.US WhiteHorse Finance Inc 20240604 0 13 13.09 12.87 12.93 48000 12.93 down down correct
WHLM.US Wilhelmina International Inc 20240604 0 5.4 6.42 5.4 6.01 15700 6.01 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240604 0 1.895 1.9 1.68 1.85 56300 1.85 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240604 0 17.5 17.5 17.5 17.5 600 17.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240604 0 2.11 2.125 2.01 2.11 6000 2.11
WILC.US G. Willi 20240604 0 9.35 9.54 9.35 9.54 1900 9.54 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240604 0 1 1.28 0.992 1.08 58723300 1.08 up up correct
WINA.US Winmark Corporation 20240604 0 350.06 352.69 342.25 343.01 10300 343.01 down down correct
WING.US Wingstop Inc 20240604 0 375.88 378.58 367.91 378.53 284700 378.53 up up correct
WINT.US Windtree Therapeutics Inc 20240604 0 3.56 3.56 3.34 3.35 5100 3.35 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240604 0 11.5 11.5 11.3 11.49 2200 11.49 down down correct
WINVR.US WinVest Acquisition Corp. Right 20240604 0 0.0893 0.0893 0.06 0.06 1634 0.06 down down correct
WINVU.US WinVest Acquisition Corp Unit 20240604 0 13.5 13.5 13.5 13.5 74 13.5
WIRE.US Encore Wire Corporation 20240604 0 288.52 288.92 288.5 288.78 410200 288.78 up up correct
WISA.US Summit Wireless Technologies Inc 20240604 0 2.02 2.25 2 2.13 525800 2.13 up up correct
WISH.US ContextLogic Inc 20240604 0 5.33 5.4 5.31 5.39 336929 5.39 up up correct
WIX.US Wix.com Ltd 20240604 0 163.05 164.68 159.211 164.67 986900 164.67 up up correct
WKEY.US WISeKey International Holding AG 20240604 0 2.21 2.35 2.18 2.35 17000 2.35 up up correct
WKHS.US Workhorse Group Inc 20240604 0 0.19 0.191 0.176 0.18 9600900 0.18 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240604 0 9.1 9.65 9.1 9.64 116900 9.64 up up correct
WKSP.US Worksport Ltd. Common Stock 20240604 0 0.61 0.629 0.59 0.6 202600 0.6 down down correct
WLDN.US Willdan Group Inc 20240604 0 31.82 31.97 31.09 31.19 69200 31.19 down down correct
WLFC.US Willis Lease Finance Corporation 20240604 0 66.89 66.9 64.05 64.49 31000 64.49 down down correct
WMG.US Warner Music Group Corp 20240604 0 30.9 30.9 29.68 30.45 2817700 30.45 down down correct
WMPN.US William Penn Bancorporation 20240604 0 12.07 12.09 12 12.01 18000 12.01 down down correct
WNEB.US Western New England Bancorp Inc 20240604 0 6.69 6.69 6.53 6.53 25100 6.53 down down correct
WNW.US Wunong Net Technology Company Limited 20240604 0 1.06 1.06 1 1.05 161485 1.05 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240604 0 4.04 4.13 3.96 3.98 4175100 3.98 down down correct
WORX.US SCWorx Corp 20240604 0 2.14 2.14 1.957 2.05 9100 2.05 down down correct
WPRT.US Westport Fuel Systems Inc 20240604 0 5.54 6.39 5.5 6.34 177300 6.34 up up correct
WRAP.US Wrap Technologies Inc 20240604 0 1.4 1.428 1.34 1.39 145600 1.39 down down correct
WRLD.US World Acceptance Corporation 20240604 0 129.66 129.66 127.41 127.79 24100 127.79 down down correct
WSBC.US WesBanco Inc 20240604 0 26.62 26.92 26.49 26.56 134200 26.2057 down down correct
WSBCP.US WesBanco Inc 20240604 0 24.4 24.5 24.336 24.5 2300 24.5 up up correct
WSBF.US Waterstone Financial Inc 20240604 0 12.11 12.16 11.77 11.8 20000 11.8 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240604 0 38.91 39.58 38.245 38.33 1649600 38.33 down down correct
WSFS.US WSFS Financial Corporation 20240604 0 43.03 43.48 42.92 43 221900 43 down up incorrect
WTBA.US West Bancorporation Inc 20240604 0 16.87 17.04 16.57 16.62 12500 16.62 down up incorrect
WTER.US The Alkaline Water Company Inc 20240604 0 0.0001 0.0001 0.0001 0.0001 2713 0.0001
WTFC.US Wintrust Financial Corporation 20240604 0 95.14 95.81 94.22 94.61 190600 94.61 down up incorrect
WTFCM.US Wintrust Financial Corporation 20240604 0 24.59 24.635 24.56 24.56 4800 24.56 down up incorrect
WTFCP.US Wintrust Financial Corporation 20240604 0 24.9 25 24.87 24.95 11000 24.95 up down incorrect
WTW.US Weight Watchers International Inc 20240604 0 254.36 256.6 254.36 255.18 259000 255.18 up down incorrect
WVE.US Wave Life Sciences Ltd 20240604 0 6.25 6.25 5.95 6.2 444600 6.2 down up incorrect
WVFC.US WVS Financial Corp 20240604 0 12.7 12.7 12.7 12.7 0 12.7
WVVI.US Willamette Valley Vineyards Inc 20240604 0 4.15 4.15 4.04 4.04 1100 4.04 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240604 0 3.82 3.975 3.82 3.975 400 3.975 up up correct
WW.US WW International Inc 20240604 0 1.57 1.61 1.51 1.53 1441000 1.53 down down correct
WWD.US Woodward Inc 20240604 0 183.83 184.67 182.45 183.42 249200 183.42 down down correct
WYNN.US Wynn Resorts Limited 20240604 0 94.01 94.47 92.64 92.92 1522900 92.92 down down correct
XAIR.US Beyond Air Inc 20240604 0 1.16 1.21 1.16 1.19 160400 1.19 up up correct
XBIO.US Xenetic Biosciences Inc 20240604 0 4.04 4.14 3.95 4 2900 4 down down correct
XBIOW.US Xenetic Biosciences Inc 20240604 0 15.15 15.15 15.15 15.15 900 15.15
XBIT.US XBiotech Inc 20240604 0 6.89 7.46 6.89 7.41 57000 7.41 up up correct
XCAPX.US ACAP Strategic Fund 20240604 0 21.73 21.73 21.73 21.73 0 21.73
XCUR.US Exicure Inc 20240604 0 0.503 0.586 0.5 0.555 639200 0.555 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240604 0 16.34 16.34 16.34 16.34 0 16.34
XEL.US Xcel Energy Inc 20240604 0 54.98 56.54 54.98 56.03 3460000 56.03 up up correct
XELA.US Exela Technologies Inc 20240604 0 2.51 2.58 2.451 2.52 47600 2.52 up up correct
XELB.US Xcel Brands Inc 20240604 0 0.73 0.73 0.68 0.69 9708 0.69 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240604 0 38.49 38.91 37.34 38.1 683100 38.1 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240604 0 2.43 2.45 2.2406 2.32 1849224 2.32 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20240604 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240604 0 0.98 1.09 0.98 1.08 2166900 1.08 up up correct
XGN.US Exagen Inc 20240604 0 1.93 1.98 1.92 1.96 21500 1.96 up up correct
XILSX.US Pioneer ILS Interval Fund 20240604 0 9.08 9.08 9.08 9.08 0 9.08
XLO.US Xilio Therapeutics Inc. Common Stock 20240604 0 1.05 1.1 1.05 1.08 124100 1.08 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240604 0 15.24 15.647 15.05 15.09 718200 15.09 down down correct
XNCR.US Xencor Inc 20240604 0 23.82 24.51 23.442 23.49 1095600 23.49 down down correct
XNET.US Xunlei Limited 20240604 0 1.82 1.862 1.75 1.78 177700 1.78 down down correct
XOMA.US XOMA Corporation 20240604 0 24.23 24.49 23.81 24.49 14946 24.49 up up correct
XOMAO.US XOMA Corporation 20240604 0 25.28 25.28 25.08 25.08 2300 25.08 down down correct
XOMAP.US XOMA Corporation 20240604 0 25.246 25.315 25.246 25.315 2200 25.315 up up correct
XONE.US The ExOne Company 20240604 0 49.36 49.37 49.35 49.37 223800 49.37 up up correct
XOS.US Xos Inc 20240604 0 7.82 7.85 7.57 7.75 8200 7.75 down down correct
XOSWW.US Xos Equity Warrants 20240604 0 0.0366 0.038 0.0366 0.0378 27759 0.0378 up up correct
XP.US XP Inc 20240604 0 19.03 19.36 18.9 18.99 5380100 18.99 down down correct
XPEL.US XPEL Inc 20240604 0 38.93 39.03 37.75 38.49 288600 38.49 down down correct
XPER.US Xperi Holding Corporation 20240604 0 8.24 8.33 8.04 8.16 523700 8.16 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240604 0 5.85 5.85 5.85 5.85 0 5.85
XRAY.US DENTSPLY SIRONA Inc 20240604 0 28.07 28.24 27.71 27.72 1794800 27.72 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240604 0 2.7 2.7 2.53 2.62 2900 2.62 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240604 0 13.76 13.96 13.75 13.85 1549700 13.85 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20240604 0 9.65 9.65 9.65 9.65 0 9.65
XSICX.US Voya Senior Income Fund Class 20240604 0 9.62 9.62 9.62 9.62 0 9.62
XSIIX.US ING Senior Incm Fd 20240604 0 9.6 9.6 9.6 9.6 0 9.6
XSIWX.US ING Senior Incm Fd 20240604 0 9.65 9.65 9.65 9.65 0 9.65
XSLCX.US Invesco Senior Loan Fund Class 20240604 0 5.84 5.84 5.84 5.84 0 5.84
XTLB.US XTL Biopharmaceuticals Ltd 20240604 0 2.5 2.64 2.42 2.52 22600 2.52 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20240604 0 0.9 0.9 0.836 0.84 197700 0.84 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20240604 0 0.4 0.402 0.35 0.402 1804200 0.402 up up correct
YI.US 111 Inc 20240604 0 1.14 1.21 1.07 1.1 20700 1.1 down down correct
YJ.US Yunji Inc 20240604 0 0.703 0.759 0.703 0.73 1100 0.73 up up correct
YMAB.US Y 20240604 0 12.09 12.42 11.8 12.02 196300 12.02 down down correct
YORW.US The York Water Company 20240604 0 36.83 37.2 36.68 37.16 33400 37.16 up up correct
YQ.US 17 Education & Technology Group Inc 20240604 0 2.55 2.56 2.55 2.55 3300 2.55
YTEN.US Yield10 Bioscience Inc 20240604 0 2.04 2.04 1.84 1.84 1464 1.84 down down correct
YTRA.US Yatra Online Inc 20240604 0 1.32 1.339 1.293 1.305 47900 1.305 down down correct
YY.US JOYY Inc 20240604 0 29.46 29.94 29.07 29.12 434100 29.12 down up incorrect
Z.US Zillow Group Inc 20240604 0 41.62 42.87 41.55 41.92 4199800 41.92 up down incorrect
ZBRA.US Zebra Technologies Corporation 20240604 0 303.98 307.89 301.38 302.77 219500 302.77 down up incorrect
ZCMD.US Zhongchao Inc 20240604 0 1.2 1.2 1.102 1.12 6700 1.12 down up incorrect
ZD.US Ziff Davis Inc. 20240604 0 56.62 57.63 56.14 56.79 340200 56.79 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20240604 0 3.15 3.384 3.15 3.27 20200 3.27 up down incorrect
ZEUS.US Olympic Steel Inc 20240604 0 50 50.24 48.42 48.56 173300 48.56 down up incorrect
ZG.US Zillow Group Inc 20240604 0 40.49 41.91 40.49 41.01 445700 41.01 up down incorrect
ZI.US ZoomInfo Technologies Inc 20240604 0 12.04 12.11 11.79 11.88 4647200 11.88 down up incorrect
ZION.US Zions Bancorporation National Association 20240604 0 41.42 41.81 40.93 41.13 1094800 41.13 down down correct
ZIONL.US ZIONL 20240604 0 25.32 25.38 25.27 25.32 4200 25.32
ZIONO.US Zions Bancorporation National Association 20240604 0 25.38 25.43 25.38 25.43 17000 25.43 up up correct
ZIONP.US Zions Bancorporation National Association 20240604 0 21.2856 21.905 21.2856 21.59 2530 21.59 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240604 0 7.96 7.96 7.96 7.96 0 7.96
ZIVOW.US Zivo Bioscience Inc. Warrants 20240604 0 0.2 0.205 0.19 0.19 15300 0.19 down down correct
ZKIN.US ZK International Group Co. Ltd 20240604 0 0.59 0.59 0.41 0.519 119000 0.519 down down correct
ZLAB.US Zai Lab Limited 20240604 0 19.41 19.975 18.81 19.29 908700 19.29 down down correct
ZM.US Zoom Video Communications Inc 20240604 0 61.6 62.1 61.32 61.53 2063800 61.53 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240604 0 11.45 11.57 11.1 11.44 412600 11.44 down down correct
ZS.US Zscaler Inc 20240604 0 168.75 170.81 166.12 169.14 2314400 169.14 up up correct
ZUMZ.US Zumiez Inc 20240604 0 18.54 19.23 18.54 19.2 304200 19.2 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240604 0 16.25 26.63 16.25 21 108406 21 up up correct
ZYXI.US Zynex Inc 20240604 0 9.87 10.27 9.28 9.35 449000 9.35 down down correct

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