CollectAI

close-nasdaq_stocks

2024/06/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240624 0 6.22 6.22 6.22 6.22 0 6.22
AACG.US ATA Creativity Global 20240624 0 0.84 0.853 0.8042 0.82 10576 0.82 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240624 0 11.43 11.5 11.43 11.44 22967 11.44 up down incorrect
AACIU.US Armada Acquisition Corp. I Unit 20240624 0 11.43 11.43 11.43 11.43 0 11.43
AADI.US Aadi Bioscience Inc 20240624 0 1.66 1.8 1.66 1.75 395399 1.75 up up correct
AAIDX.US AAIDX 20240624 0 20.18 20.18 20.18 20.18 0 20.18
AAL.US American Airlines Group Inc 20240624 0 11.22 11.34 11.15 11.16 25666400 11.16 down up incorrect
AAME.US Atlantic American Corporation 20240624 0 1.66 1.66 1.66 1.66 264 1.66
AAOI.US Applied Optoelectronics Inc 20240624 0 9.04 9.14 8.65 8.67 1550785 8.67 down up incorrect
AAON.US AAON Inc 20240624 0 79.51 80.72 78.79 79.99 761891 79.99 up up correct
AAPL.US Apple Inc 20240624 0 207.72 212.7 206.59 208.14 80727000 208.14 up up correct
AATC.US Image Sensing Systems Inc 20240624 0 5.97 5.97 5.91 5.97 3600 5.97
ABCB.US Ameris Bancorp 20240624 0 47.99 49.11 47.65 48.46 409362 48.312 up up correct
ABCL.US AbCellera Biologics Inc 20240624 0 2.9 2.97 2.79 2.79 2953244 2.79 down down correct
ABEO.US Abeona Therapeutics Inc 20240624 0 4.59 4.63 4.3 4.35 270954 4.35 down down correct
ABIO.US ARCA biopharma Inc 20240624 0 3.41 3.6 3.41 3.49 33233 3.49 up up correct
ABNB.US Airbnb Inc 20240624 0 149.15 150.04 146.71 148.39 4530892 148.39 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240624 0 2.31 2.385 2.2 2.24 414582 2.24 down down correct
ABR.US PF 20240624 0 19.94 20.0599 19.9 19.95 9631 19.95 up up correct
ABSI.US Absci Corporation Common Stock 20240624 0 3.03 3.11 2.97 3.04 2158109 3.04 up up correct
ABUS.US Arbutus Biopharma Corporation 20240624 0 3.09 3.115 3.03 3.07 734374 3.07 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240624 0 0.731 0.763 0.713 0.759 36976 0.759 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240624 0 15.38 16.3 15.38 15.88 1846705 15.88 up up correct
ACB.US Aurora Cannabis Inc 20240624 0 5.07 5.26 4.99 5.09 1416028 5.09 up up correct
ACCD.US Accolade Inc 20240624 0 6.2 6.2692 5.99 6.13 1034369 6.13 down down correct
ACET.US Adicet Bio Inc 20240624 0 1.4 1.515 1.3997 1.5 3262786 1.5 up up correct
ACGL.US Arch Capital Group Ltd 20240624 0 101.89 102.74 101.215 102.43 1431004 102.43 up up correct
ACGLN.US Arch Capital Group Ltd 20240624 0 19.32 19.43 19.28 19.28 12400 19.28 down down correct
ACGLO.US Arch Capital Group Ltd 20240624 0 22.05 22.25 22.05 22.22 19200 22.22 up up correct
ACHC.US Acadia Healthcare Company Inc 20240624 0 68.83 69.14 67.73 68.8 759685 68.8 down down correct
ACHL.US Achilles Therapeutics plc 20240624 0 0.82 0.9 0.82 0.8559 49152 0.8559 up up correct
ACHV.US Achieve Life Sciences Inc 20240624 0 4.91 5.01 4.71 4.73 212749 4.73 down down correct
ACIU.US AC Immune SA 20240624 0 4.12 4.41 4.1 4.15 256191 4.15 up up correct
ACIW.US ACI Worldwide Inc 20240624 0 36.91 37.415 36.81 37.05 666386 37.05 up up correct
ACLS.US Axcelis Technologies Inc 20240624 0 137.48 139.15 135.04 135.59 397592 135.59 down up incorrect
ACMR.US ACM Research Inc 20240624 0 22.55 22.95 21.88 22.63 695866 22.63 up down incorrect
ACNB.US ACNB Corporation 20240624 0 32.56 33.41 32.56 33.26 8203 33.26 up up correct
ACRS.US Aclaris Therapeutics Inc 20240624 0 1.15 1.29 1.14 1.29 982811 1.29 up up correct
ACST.US Acasti Pharma Inc 20240624 0 3.24 3.24 3.1411 3.2 7509 3.2 down down correct
ACT.US Enact Holdings Inc. Common Stock 20240624 0 30.5 30.9 30.4 30.73 133139 30.73 up up correct
ACTG.US Acacia Research Corporation 20240624 0 5.04 5.06 4.955 4.98 151502 4.98 down down correct
ACVA.US ACV Auctions Inc 20240624 0 17.69 18.235 17.59 18.18 795296 18.18 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240624 0 2.33 2.4 2.28 2.28 20493 2.28 down up incorrect
ADAG.US Adagene Inc 20240624 0 2.88 3.01 2.82 2.92 33319 2.92 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240624 0 0.89 0.919 0.875 0.8806 755062 0.8806 down up incorrect
ADBE.US Adobe Inc 20240624 0 532.1 534.58 523.48 524.17 3067824 524.17 down down correct
ADC.US PA 20240624 0 17.71 17.73 17.6 17.6501 13096 17.6501 down down correct
ADI.US Analog Devices Inc 20240624 0 231.05 231.94 228.1 228.46 2413626 228.46 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240624 0 1.13 1.16 1.1001 1.15 64722 1.15 up up correct
ADMA.US ADMA Biologics Inc 20240624 0 11.04 11.265 10.985 11.01 2873241 11.01 down up incorrect
ADN.US Advent Technologies Holdings Inc 20240624 0 3 3.28 2.703 2.85 30300 2.85 down down correct
ADP.US Automatic Data Processing Inc 20240624 0 248.26 250.75 247.17 249.2 1303120 249.2 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240624 0 3.24 3.38 3.22 3.29 1705708 3.29 up up correct
ADSK.US Autodesk Inc 20240624 0 239.67 241.84 239 239.17 2799000 239.17 down down correct
ADTN.US ADTRAN Inc 20240624 0 5.35 5.47 5.06 5.13 1487022 5.13 down down correct
ADTX.US Aditxt Inc 20240624 0 1.41 1.48 1.3808 1.41 12883 1.41
ADUS.US Addus HomeCare Corporation 20240624 0 118.62 120.31 118.37 119.39 66751 119.39 up up correct
ADV.US Advantage Solutions Inc 20240624 0 2.88 2.96 2.81 2.87 1885352 2.87 down down correct
ADVM.US Adverum Biotechnologies Inc 20240624 0 6.78 6.99 6.6 6.84 116614 6.84 up up correct
ADVWW.US Advantage Solutions Inc 20240624 0 0.0499 0.0499 0.04 0.04 10386 0.04 down down correct
ADXN.US Addex Therapeutics Ltd 20240624 0 7.9 8.2 7.7001 7.7001 3936 7.7001 down down correct
ADXS.US Advaxis Inc 20240624 0 0.2825 0.295 0.171 0.171 31004 0.171 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240624 0 11.26 11.26 11.26 11.26 0 11.26
AEHL.US Antelope Enterprise Holdings Limited 20240624 0 2.2 2.6 2.2 2.5601 194887 2.5601 up down incorrect
AEHR.US Aehr Test Systems 20240624 0 10.78 10.99 10.31 10.35 824176 10.35 down down correct
AEI.US Alset EHome International Inc 20240624 0 1.3 1.38 1.3 1.36 82502 1.36 up down incorrect
AEIS.US Advanced Energy Industries Inc 20240624 0 109.3 109.485 108.2 108.75 120511 108.75 down down correct
AEL.US PB 20240624 0 25.03 25.1 25.02 25.05 37949 25.05 up down incorrect
AEMD.US Aethlon Medical Inc 20240624 0 0.576 0.6499 0.562 0.6272 2021516 0.6272 up up correct
AEP.US American Electric Power Company Inc 20240624 0 87.55 88.46 87.16 88.14 3737393 88.14 up down incorrect
AEYE.US AudioEye Inc 20240624 0 18.74 19 16.9801 17.71 230481 17.71 down down correct
AEZS.US Aeterna Zentaris Inc 20240624 0 4.66 4.84 4.5 4.5 6878 4.5 down down correct
AFBI.US Affinity Bancshares Inc 20240624 0 20.88 21.38 20.88 21.38 71754 21.38 up down incorrect
AFCG.US AFC Gamma Inc 20240624 0 11.87 11.97 11.74 11.75 198100 11.75 down up incorrect
AFIB.US Acutus Medical Inc 20240624 0 0.0438 0.045 0.04 0.04 98342 0.04 down down correct
AFMD.US Affimed N.V 20240624 0 5.96 6.2403 5.8 5.93 151980 5.93 down down correct
AFRM.US Affirm Holdings Inc 20240624 0 31 34.13 30.77 33.7 13615230 33.7 up down incorrect
AFYA.US Afya Limited 20240624 0 16.79 17.18 16.61 16.79 202521 16.79
AGBA.US AGBA Acquisition Limited 20240624 0 2.77 2.83 2.64 2.79 402145 2.79 up up correct
AGBAW.US AGBA Acquisition Limited 20240624 0 0.34 0.34 0.2401 0.32 32665 0.32 down down correct
AGEN.US Agenus Inc 20240624 0 14.53 15.66 14.53 15.23 533947 15.23 up down incorrect
AGFY.US Agrify Corporation 20240624 0 0.6 0.739 0.39 0.4251 293880094 0.4251 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240624 0 45.62 46.34 45.05 45.23 482494 45.23 down down correct
AGMH.US AGM Group Holdings Inc 20240624 0 0.8099 0.8099 0.54 0.5593 134856 0.5593 down down correct
AGNC.US AGNC Investment Corp 20240624 0 9.76 9.89 9.755 9.85 11541280 9.7274 up up correct
AGNCM.US AGNC Investment Corp 20240624 0 25.32 25.4 25.32 25.39 21800 24.7643 up up correct
AGNCN.US AGNC Investment Corp 20240624 0 25.84 25.95 25.77 25.87 19912 25.1969 up up correct
AGNCO.US AGNC Investment Corp 20240624 0 24.98 25.035 24.97 25.01 15400 24.6055 up up correct
AGNCP.US AGNC Investment Corp. 20240624 0 23.99 24.15 23.99 24.14 31663 23.757 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240624 0 0.0856 0.0856 0.0803 0.0849 9385700 0.0849 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240624 0 0.01 0.0101 0.0044 0.0047 7030 0.0047 down up incorrect
AGRX.US Agile Therapeutics Inc 20240624 0 0.313 0.34 0.313 0.333 18031 0.333 up down incorrect
AGYS.US Agilysys Inc 20240624 0 98.89 99.443 96.7859 98.43 421472 98.43 down up incorrect
AHCO.US AdaptHealth Corp 20240624 0 11.05 11.22 9.925 10.16 2390353 10.16 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240624 0 0.525 0.525 0.525 0.525 0 0.525
AIHS.US Senmiao Technology Limited 20240624 0 1 1.15 0.95 1.03 172122 1.03 up up correct
AIP.US Arteris Inc. Common Stock 20240624 0 7.8 7.91 7.35 7.5 192119 7.5 down down correct
AIRG.US Airgain Inc 20240624 0 6.45 6.5896 6.01 6.23 40852 6.23 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240624 0 3.95 4.06 3.8 3.91 25445 3.91 down down correct
AIRT.US Air T Inc 20240624 0 23.55 23.75 23.37 23.75 16418 23.75 up up correct
AIRTP.US Air T Inc 20240624 0 17.375 17.375 17.375 17.375 500 17.375
AKAM.US Akamai Technologies Inc 20240624 0 89.03 89.98 88.65 88.74 1580719 88.74 down up incorrect
AKBA.US Akebia Therapeutics Inc 20240624 0 0.9253 0.9399 0.883 0.9037 4017098 0.9037 down down correct
AKRO.US Akero Therapeutics Inc 20240624 0 23.46 24.2 23.41 23.85 559901 23.85 up up correct
AKTS.US Akoustis Technologies Inc 20240624 0 0.126 0.1353 0.125 0.13 4641996 0.13 up up correct
AKTX.US Akari Therapeutics Plc 20240624 0 3.8 3.89 3.4914 3.66 23288 3.66 down up incorrect
AKYA.US Akoya Biosciences Inc 20240624 0 2.41 2.59 2.32 2.41 271413 2.41
ALCO.US Alico Inc 20240624 0 24.52 25.04 24.52 24.94 15070 24.8925 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240624 0 3.53 3.56 3.29 3.29 260568 3.29 down down correct
ALEC.US Alector Inc 20240624 0 4.6 4.8699 4.51 4.59 454293 4.59 down down correct
ALGM.US Allegro MicroSystems Inc 20240624 0 27.53 28.08 27.24 27.25 1112492 27.25 down down correct
ALGN.US Align Technology Inc 20240624 0 241.45 244.42 236.28 237.08 825000 237.08 down down correct
ALGS.US Aligos Therapeutics Inc 20240624 0 0.448 0.4977 0.415 0.429 1794202 0.429 down down correct
ALGT.US Allegiant Travel Company 20240624 0 52.68 53.29 51.57 52.02 302181 52.02 down up incorrect
ALHC.US Alignment Healthcare Inc 20240624 0 7.32 7.59 7.25 7.58 500513 7.58 up down incorrect
ALIM.US Alimera Sciences Inc 20240624 0 5.55 5.65 5.53 5.54 7227286 5.54 down up incorrect
ALKS.US Alkermes plc 20240624 0 24.94 25.295 24.6 24.63 1610850 24.63 down down correct
ALKT.US Alkami Technology Inc 20240624 0 25.75 26.23 25.68 25.95 526683 25.95 up up correct
ALLK.US Allakos Inc 20240624 0 1.11 1.22 1.11 1.2 504576 1.2 up up correct
ALLO.US Allogene Therapeutics Inc 20240624 0 2.55 2.67 2.55 2.61 4307964 2.61 up up correct
ALLT.US Allot Ltd 20240624 0 2.18 2.25 2.14 2.22 98251 2.22 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20240624 0 219.37 231.64 209.23 222.9 9193815 222.9 up up correct
ALOT.US AstroNova Inc 20240624 0 14.6 14.75 13.95 14 12384 14 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20240624 0 7.8 7.95 7.6 7.95 5010 7.95 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240624 0 0.559 0.58 0.48 0.5 39488 0.5 down down correct
ALRM.US Alarm.com Holdings Inc 20240624 0 62.4 63.06 61.49 61.96 909989 61.96 down down correct
ALRN.US Aileron Therapeutics Inc 20240624 0 3.1 3.115 2.89 3.08 79713 3.08 down down correct
ALRS.US Alerus Financial Corporation 20240624 0 18.24 18.575 18.16 18.39 101072 18.39 up up correct
ALT.US Altimmune Inc 20240624 0 7.47 8.49 7.08 7.14 22610170 7.14 down down correct
ALTM.US Altus Midstream Company 20240624 0 3.28 3.45 3.21 3.32 20986200 3.32 up up correct
ALTO.US Alto Ingredients Inc 20240624 0 1.3 1.34 1.29 1.33 424579 1.33 up up correct
ALTR.US Altair Engineering Inc 20240624 0 95.26 98.3 95.26 96.03 677340 96.03 up up correct
ALVR.US AlloVir Inc 20240624 0 0.75 0.7826 0.7251 0.7799 217019 0.7799 up up correct
ALXO.US ALX Oncology Holdings Inc 20240624 0 6.57 6.79 6.3641 6.55 995272 6.55 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240624 0 0.414 0.42 0.3691 0.3895 133338 0.3895 down down correct
AMAL.US Amalgamated Financial Corp 20240624 0 25.13 25.61 25.01 25.53 176461 25.53 up up correct
AMAT.US Applied Materials Inc 20240624 0 233 235.41 229.4301 229.84 5928654 229.84 down down correct
AMBA.US Ambarella Inc 20240624 0 55.08 56.69 54.41 54.45 663546 54.45 down down correct
AMCX.US AMC Networks Inc 20240624 0 10.67 10.88 10.31 10.31 2256272 10.31 down down correct
AMD.US Advanced Micro Devices Inc 20240624 0 159.75 163.4 158.19 160.25 45954047 160.25 up up correct
AMED.US Amedisys Inc 20240624 0 92 92.13 91.165 91.65 231017 91.65 down up incorrect
AMGN.US Amgen Inc 20240624 0 310 318.34 307.92 318.15 3389250 318.15 up up correct
AMKR.US Amkor Technology Inc 20240624 0 38 38.9399 37.18 37.23 1930788 37.23 down down correct
AMPG.US AmpliTech Group Inc 20240624 0 1.03 1.09 1.03 1.05 15522 1.05 up down incorrect
AMPGW.US AmpliTech Group Inc 20240624 0 0.045 0.045 0.045 0.045 0 0.045
AMPH.US Amphastar Pharmaceuticals Inc 20240624 0 40.51 41.53 40.34 40.84 336060 40.84 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240624 0 8.4 8.54 8.4 8.48 319513 8.48 up up correct
AMRK.US A 20240624 0 33.89 34.37 33.31 34 331548 34 up up correct
AMRN.US Amarin Corporation plc 20240624 0 0.6981 0.7425 0.6805 0.709 1489585 0.709 up up correct
AMSC.US American Superconductor Corporation 20240624 0 24.31 24.8897 22.595 23.21 1220675 23.21 down down correct
AMSF.US AMERISAFE Inc 20240624 0 42.63 43.1 42.6211 42.75 97049 42.75 up up correct
AMST.US Amesite Inc 20240624 0 2.72 2.8 2.71 2.71 5790 2.71 down down correct
AMSWA.US American Software Inc 20240624 0 8.75 8.86 8.66 8.68 167299 8.68 down down correct
AMTB.US Amerant Bancorp Inc 20240624 0 21.01 21.33 20.94 21.27 191843 21.27 up up correct
AMTX.US Aemetis Inc 20240624 0 3.05 3.06 2.92 2.98 494755 2.98 down down correct
AMWD.US American Woodmark Corporation 20240624 0 79.56 80.63 79.52 79.52 124691 79.52 down down correct
AMZN.US Amazon.com Inc 20240624 0 189.33 191 185.33 185.57 50610379 185.57 down down correct
ANAB.US AnaptysBio Inc 20240624 0 24.05 24.39 23.58 24.05 217765 24.05
ANDE.US The Andersons Inc 20240624 0 49.56 50.58 49.47 49.73 227395 49.5395 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240624 0 2.74 2.9598 2.44 2.64 66572 2.64 down down correct
ANGI.US Angi Inc 20240624 0 1.9 1.9555 1.82 1.84 978537 1.84 down down correct
ANGO.US AngioDynamics Inc 20240624 0 5.87 5.94 5.65 5.66 391069 5.66 down down correct
ANIK.US Anika Therapeutics Inc 20240624 0 25.98 26.3499 25.91 25.92 37157 25.92 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240624 0 58.94 62.95 58.7594 62.82 236464 62.82 up down incorrect
ANIX.US Anixa Biosciences Inc 20240624 0 2.5 2.55 2.4701 2.5 50974 2.5
ANNX.US Annexon Inc 20240624 0 5 5.05 4.745 4.77 1465938 4.77 down down correct
ANSS.US ANSYS Inc 20240624 0 324.99 326.31 320.79 321.1 508700 321.1 down down correct
ANTE.US AirNet Technology Inc 20240624 0 1.11 1.11 1.06 1.0608 3448 1.0608 down down correct
ANY.US Sphere 3D Corp 20240624 0 1.02 1.08 1 1.03 409456 1.03 up up correct
APA.US APA Corporation 20240624 0 28.25 29.52 28.23 29.34 6535800 29.34 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240624 0 32.56 36.5998 32.56 35.88 766712 35.88 up down incorrect
AOUT.US American Outdoor Brands Inc 20240624 0 8.02 8.5 8 8.45 32099 8.45 up up correct
APDN.US Applied DNA Sciences Inc 20240624 0 0.48 0.4833 0.434 0.466 354330 0.466 down down correct
APEI.US American Public Education Inc 20240624 0 15.49 16.61 15.49 16.26 225674 16.26 up up correct
API.US Agora Inc 20240624 0 2.29 2.3 2.28 2.28 132409 2.28 down down correct
APLS.US Apellis Pharmaceuticals Inc 20240624 0 38.1 38.65 37.43 38.42 1372160 38.42 up up correct
APLT.US Applied Therapeutics Inc 20240624 0 4.57 4.63 4.445 4.63 982342 4.63 up up correct
APM.US Aptorum Group Limited 20240624 0 4.65 4.8 4.5001 4.71 3776 4.71 up up correct
APOG.US Apogee Enterprises Inc 20240624 0 60.73 61.26 60.1251 60.76 134693 60.76 up up correct
APP.US AppLovin Corporation 20240624 0 77.74 78.34 76.3788 78.05 3496426 78.05 up up correct
APPF.US AppFolio Inc 20240624 0 231.16 232.48 229.4561 232.13 174245 232.13 up up correct
APPN.US Appian Corporation 20240624 0 27.87 28.46 27.81 28.14 498575 28.14 up up correct
APPS.US Digital Turbine Inc 20240624 0 1.43 1.58 1.425 1.51 1942352 1.51 up up correct
APRE.US Aprea Therapeutics Inc 20240624 0 4.01 4.34 4.01 4.14 11615 4.14 up up correct
APTO.US Aptose Biosciences Inc 20240624 0 0.8 0.808 0.732 0.742 41891 0.742 down down correct
APVO.US Aptevo Therapeutics Inc 20240624 0 0.5392 0.55 0.501 0.538 142548 0.538 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240624 0 1.64 1.64 1.52 1.57 8587 1.57 down down correct
APYX.US Apyx Medical Corporation 20240624 0 1.37 1.44 1.29 1.36 27154 1.36 down down correct
AQB.US AquaBounty Technologies Inc 20240624 0 1.79 1.79 1.65 1.74 31900 1.74 down down correct
AQMS.US Aqua Metals Inc 20240624 0 0.36 0.36 0.346 0.3509 240120 0.3509 down down correct
AQST.US Aquestive Therapeutics Inc 20240624 0 2.56 2.58 2.41 2.43 1423272 2.43 down down correct
ARAY.US Accuray Incorporated 20240624 0 1.88 1.89 1.7 1.7 641196 1.7 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240624 0 1.93 1.99 1.93 1.97 78163 1.97 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240624 0 0.2375 0.2375 0.2375 0.2375 2382 0.2375
ARBK.US Argo Blockchain plc American Depositary Shares 20240624 0 1.05 1.14 1.0401 1.12 420251 1.12 up down incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240624 0 9.3 9.3 8.7 9.07 20300 9.07 down down correct
ARCB.US ArcBest Corporation 20240624 0 106.78 108.64 105.64 107.58 176500 107.58 up up correct
ARCC.US Ares Capital Corporation 20240624 0 20.59 20.73 20.55 20.67 4042568 20.67 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20240624 0 27.73 28.05 26.71 27.33 441461 27.33 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240624 0 0.0788 0.0788 0.0701 0.0757 38414 0.0757 down up incorrect
ARDX.US Ardelyx Inc 20240624 0 6.17 6.315 6.06 6.25 3600473 6.25 up down incorrect
AREC.US American Resources Corporation 20240624 0 0.74 0.8 0.6514 0.7911 642284 0.7911 up down incorrect
ARGO.US PA 20240624 0 24.94 25.18 24.88 25.18 31961 25.18 up up correct
ARGX.US argenx SE 20240624 0 439.99 445.245 428.92 440.59 932200 440.59 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240624 0 17.11 17.6 17.09 17.49 1004301 17.49 up up correct
ARKO.US Arko Corp 20240624 0 6.15 6.35 6.13 6.31 338290 6.31 up up correct
ARKR.US Ark Restaurants Corp 20240624 0 14.345 14.345 13.6001 13.6001 1308 13.6001 down down correct
ARLP.US Alliance Resource Partners L.P 20240624 0 23.74 24.29 23.67 24.01 202211 24.01 up up correct
AROW.US Arrow Financial Corporation 20240624 0 24.69 25.165 24.35 24.82 27685 24.82 up down incorrect
ARQQ.US Arqit Quantum Inc 20240624 0 0.3069 0.3172 0.3011 0.3095 557829 0.3095 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20240624 0 0.37 0.37 0.37 0.37 312 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240624 0 8.59 9.08 8.53 8.88 2447948 8.88 up up correct
ARRY.US Array Technologies Inc 20240624 0 11.21 11.455 10.915 10.96 4956690 10.96 down down correct
ARTL.US Artelo Biosciences Inc 20240624 0 1.27 1.28 1.2205 1.255 13913 1.255 down down correct
ARTNA.US Artesian Resources Corporation 20240624 0 34.91 36.66 34.91 36.4 67431 36.4 up up correct
ARTW.US Art's 20240624 0 1.55 1.55 1.33 1.53 20198 1.53 down down correct
ARVN.US Arvinas Inc 20240624 0 25.25 25.59 24.64 24.97 542002 24.97 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240624 0 26 27.755 25.755 27.24 1283306 27.24 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240624 0 11.46 11.46 11.46 11.46 0 11.46
ASLE.US AerSale Corporation 20240624 0 6.87 7.0375 6.6 6.6 158381 6.6 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240624 0 21.24 21.24 21.24 21.24 0 21.1145
ASLN.US ASLAN Pharmaceuticals Limited 20240624 0 0.3405 0.3405 0.3106 0.312 11826 2.496 down up incorrect
ASMB.US Assembly Biosciences Inc 20240624 0 15.43 15.74 15.4 15.7 14185 15.7 up up correct
ASML.US ASML Holding N.V 20240624 0 1033.17 1034.71 1002.01 1002.01 1027000 1002.01 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20240624 0 54.93 55.335 53.47 53.51 2073494 53.51 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240624 0 1.48 1.5 1.4 1.42 85659 1.42 down down correct
ASPU.US Aspen Group Inc 20240624 0 0.2 0.2 0.18 0.18 12654 0.18 down down correct
ASRT.US Assertio Holdings Inc 20240624 0 1.16 1.22 1.16 1.2 756374 1.2 up up correct
ASRV.US AmeriServ Financial Inc 20240624 0 2.41 2.44 2.36 2.38 1976 2.38 down down correct
ASTC.US Astrotech Corporation 20240624 0 9 9.27 8.88 9.01 5621 9.01 up up correct
ASTE.US Astec Industries Inc 20240624 0 30.45 30.9246 29.91 29.93 150388 29.93 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240624 0 7.01 7.15 6.97 7.11 654900 7.0587 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20240624 0 0.918 0.96 0.9 0.9 20181 0.9 down down correct
ASTR.US Astra Space Inc 20240624 0 0.5003 0.5099 0.5001 0.5047 142062 0.5047 up down incorrect
ASTS.US AST SpaceMobile Inc 20240624 0 10.49 10.7695 10.01 10.33 6696187 10.33 down down correct
ASTSW.US AST SpaceMobile Inc 20240624 0 3.6 3.6699 3.396 3.51 49420 3.51 down down correct
ASUR.US Asure Software Inc 20240624 0 8.02 8.27 7.85 7.98 68058 7.98 down down correct
ASYS.US Amtech Systems Inc 20240624 0 6.65 6.68 5.9555 6.09 92861 6.09 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20240624 0 1.36 1.53 1.36 1.4 1803700 1.4 up up correct
ATCOL.US Atlas Corp 20240624 0 24.78 24.78 24.78 24.78 400 24.78
ATEC.US Alphatec Holdings Inc 20240624 0 10.1 10.25 9.775 9.93 1139363 9.93 down down correct
ATER.US Aterian Inc 20240624 0 2.09 2.2225 2.09 2.12 40624 2.12 up up correct
ATEX.US Anterix Inc 20240624 0 29.56 30.21 29.3 30 192589 30 up up correct
ATHA.US Athira Pharma Inc 20240624 0 2.37 2.431 2.32 2.37 61648 2.37
ATHE.US Alterity Therapeutics Limited 20240624 0 1.76 1.82 1.75 1.8 16036 1.8 up up correct
ATIF.US ATIF Holdings Limited 20240624 0 0.72 1 0.67 1 15370 1 up up correct
ATLC.US Atlanticus Holdings Corporation 20240624 0 27.9 28.07 27.18 27.45 11047 27.45 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240624 0 22.77 22.8 22.62 22.75 6000 22.75 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240624 0 22.7 23.3 22.7 22.83 900 22.83 up up correct
ATLO.US Ames National Corporation 20240624 0 19.98 19.98 19.7501 19.94 11451 19.94 down down correct
ATMH.US All Things Mobile Analytic Inc 20240624 0 0.049 0.049 0.049 0.049 0 0.049
ATNF.US 180 Life Sciences Corp 20240624 0 1.56 1.56 1.46 1.49 15600 1.49 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240624 0 0.0101 0.0101 0.0086 0.0096 40275 0.0096 down up incorrect
ATNI.US ATN International Inc 20240624 0 22.05 22.17 21.61 21.67 350728 21.4399 down down correct
ATOM.US Atomera Incorporated 20240624 0 3.89 3.93 3.85 3.89 128546 3.89
ATOS.US Atossa Therapeutics Inc 20240624 0 1.15 1.18 1.06 1.07 863432 1.07 down down correct
ATRA.US Atara Biotherapeutics Inc 20240624 0 8.29 8.4684 7.71 8.285 122303 8.285 down down correct
ATRC.US AtriCure Inc 20240624 0 22.8 23.05 21.86 22.03 764038 22.03 down down correct
ATRI.US Atrion Corporation 20240624 0 452.85 454.77 452 453.36 26361 453.36 up up correct
ATRO.US Astronics Corporation 20240624 0 19.63 20.09 19.47 20 140288 20 up up correct
ATSG.US Air Transport Services Group Inc 20240624 0 12.96 13.2 12.87 13.02 357739 13.02 up up correct
ATXI.US Avenue Therapeutics Inc 20240624 0 3.75 3.75 3.5001 3.68 19326 3.68 down up incorrect
ATXS.US Astria Therapeutics Inc 20240624 0 9.41 9.7 9.16 9.18 384742 9.18 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240624 0 31.19 31.88 30.86 31.63 387603 31.63 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240624 0 23.9 23.9 23.525 23.58 18769 23.58 down down correct
AUBN.US Auburn National Bancorporation Inc 20240624 0 16.94 18.13 16.83 16.87 20001 16.87 down up incorrect
AUDC.US AudioCodes Ltd 20240624 0 9.99 10.18 9.96 10.08 55799 10.08 up up correct
AUGX.US Augmedix Inc. Common Stock 20240624 0 0.79 0.8649 0.775 0.853 389245 0.853 up up correct
AUID.US Ipsidy Inc. Common Stock 20240624 0 9 9.2099 8.03 8.15 32033 8.15 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240624 0 5.52 5.695 5.52 5.66 780484 5.66 up up correct
AUR.US Aurora Innovation Inc 20240624 0 2.33 2.49 2.33 2.42 5728611 2.42 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20240624 0 7.31 7.42 7.1 7.11 100466 7.11 down down correct
AUROW.US Aurora Innovation Inc 20240624 0 0.1601 0.192 0.1601 0.1601 674 0.1601
AUTL.US Autolus Therapeutics plc 20240624 0 3.85 3.9 3.7 3.72 1005890 3.72 down down correct
AUUD.US Auddia Inc 20240624 0 0.99 1 0.97 0.99 20178 0.99
AUUDW.US Auddia Inc 20240624 0 0.0351 0.049 0.0351 0.0481 19989 0.0481 up down incorrect
AUVI.US Applied UV Inc 20240624 0 0.0338 0.0338 0.03 0.03 50781 0.03 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240624 0 0.1037 0.1037 0.1037 0.1037 180 0.1037
AVAH.US Aveanna Healthcare Holdings Inc 20240624 0 2.48 2.6 2.44 2.49 73260 2.49 up up correct
AVAV.US AeroVironment Inc 20240624 0 189.27 193.1739 187.0021 190.49 434675 190.49 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240624 0 15.02 15.09 14.25 14.57 1765347 14.57 down up incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20240624 0 11.03 11.32 10.97 11.27 2126323 11.27 up up correct
AVGO.US Broadcom Inc 20240624 0 1642.05 1661 1590.66 1592.21 5857500 1592.21 down down correct
AVGR.US Avinger Inc 20240624 0 1.96 2.06 1.96 1.97 17583 1.97 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240624 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240624 0 3.44 3.555 3.41 3.49 200414 3.49 up up correct
AVNW.US Aviat Networks Inc 20240624 0 28.7 29.115 28.43 28.78 53679 28.78 up up correct
AVO.US Mission Produce Inc 20240624 0 9.95 10.1099 9.88 9.92 202342 9.92 down down correct
AVPT.US Avepoint Inc 20240624 0 10 10.26 10 10.22 1127572 10.22 up up correct
AVPTW.US AVPTW 20240624 0 1.54 1.62 1.52 1.56 31955 1.56 up down incorrect
AVT.US Avnet Inc 20240624 0 52.33 53.13 52.13 52.46 576000 52.46 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240624 0 1.51 1.53 1.38 1.5 2798253 1.5 down down correct
AVTX.US Avalo Therapeutics Inc 20240624 0 12.87 13.9999 12.482 13.43 15552 13.43 up up correct
AVXL.US Anavex Life Sciences Corp 20240624 0 4.12 4.31 4.1 4.21 846028 4.21 up down incorrect
AWH.US Aspira Women's Health Inc 20240624 0 1.6 1.69 1.45 1.63 126743 1.63 up up correct
AWRE.US Aware Inc 20240624 0 2.03 2.06 2 2 34130 2 down down correct
AXDX.US Accelerate Diagnostics Inc 20240624 0 1.25 1.32 1.25 1.26 50992 1.26 up down incorrect
AXGN.US AxoGen Inc 20240624 0 6.98 7.26 6.91 7.23 500641 7.23 up up correct
AXNX.US Axonics Inc 20240624 0 67.7 67.79 67.54 67.72 232140 67.72 up up correct
AXON.US Axon Enterprise Inc 20240624 0 291.93 296.62 290.375 292.7 705096 292.7 up up correct
AXSM.US Axsome Therapeutics Inc 20240624 0 76.75 79.1 76.2066 78.5 1085310 78.5 up up correct
AXTI.US AXT Inc 20240624 0 3.6 3.75 3.6 3.73 341192 3.73 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240624 0 21.93 21.95 21.92 21.93 819217 21.93
AYRO.US Ayro Inc 20240624 0 0.787 0.797 0.7672 0.7825 39229 0.7825 down up incorrect
AYTU.US Aytu Biopharma Inc 20240624 0 2.965 2.965 2.835 2.95 25492 2.95 down down correct
AZN.US AstraZeneca PLC 20240624 0 79.25 79.56 79.16 79.37 2807441 79.37 up up correct
AZPN.US Aspen Technology Inc 20240624 0 198.6 201.78 196.34 200.03 198060 200.03 up up correct
BAC.US PQ 20240624 0 18.74 18.82 18.67 18.73 61841 18.73 down up incorrect
BAND.US Bandwidth Inc 20240624 0 15.88 16.16 15.56 15.65 275593 15.65 down down correct
BANF.US BancFirst Corporation 20240624 0 84 85.815 83.92 85.21 52740 84.7864 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240624 0 25.7463 25.7463 25.715 25.715 1382 25.2656 down down correct
BANR.US Banner Corporation 20240624 0 46.53 47.81 46.53 47.39 121668 47.39 up up correct
BANX.US StoneCastle Financial Corp 20240624 0 18.5 18.8 18.5 18.55 39508 18.55 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240624 0 1.7 1.93 1.7 1.85 16793 1.85 up up correct
BASE.US Couchbase Inc. Common Stock 20240624 0 16.69 17.14 16.53 17.05 327341 17.05 up down incorrect
BATRA.US The Liberty Braves Group 20240624 0 40.41 41.04 39.88 39.98 43300 39.98 down down correct
BATRK.US The Liberty Braves Group 20240624 0 38.42 39 38 38.12 145200 38.12 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240624 0 6.29 6.47 6.28 6.29 53146 6.29
BBGI.US Beasley Broadcast Group Inc 20240624 0 0.633 0.68 0.633 0.6506 2364 0.6506 up down incorrect
BBIG.US Vinco Ventures Inc 20240624 0 0.0044 0.0044 0.0044 0.0044 607 0.0044
BBIO.US BridgeBio Pharma Inc 20240624 0 24.28 24.72 21.62 23 13647130 23 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240624 0 1.271 1.3 1.22 1.22 35121 1.22 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240624 0 42.98 42.98 42.98 42.98 0 42.98
BBSI.US Barrett Business Services Inc 20240624 0 33.96 34.35 33.26 33.47 237609 33.47 down down correct
BCAB.US BioAtla Inc 20240624 0 1.48 1.59 1.45 1.56 397504 1.56 up up correct
BCBP.US BCB Bancorp Inc 20240624 0 10 10.11 9.83 10 32426 10
BCDA.US BioCardia Inc 20240624 0 3.06 3.206 2.69 2.83 64474 2.83 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240624 0 0.378 0.4 0.37 0.38 287692 0.38 up down incorrect
BCML.US BayCom Corp 20240624 0 18.98 19.07 18.87 18.95 30056 18.95 down down correct
BCOV.US Brightcove Inc 20240624 0 2.03 2.17 1.94 2.16 201113 2.16 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20240624 0 7.655 7.75 7.55 7.75 22122 7.75 up up correct
BCPC.US Balchem Corporation 20240624 0 151.45 153.35 150.995 151.44 77981 151.44 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240624 0 6.46 6.58 6.24 6.27 2244271 6.27 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240624 0 11.12 11.12 11.12 11.12 451 11.12
BCTX.US BriaCell Therapeutics Corp 20240624 0 1.29 1.29 0.9504 1.12 344330 1.12 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20240624 0 0.2817 0.2993 0.2101 0.27 69627 0.27 down down correct
BCYC.US Bicycle Therapeutics plc 20240624 0 20.73 21.17 20.39 20.55 150191 20.55 down down correct
BDSX.US Biodesix Inc 20240624 0 1.67 1.77 1.595 1.65 286754 1.65 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240624 0 4.86 5.0841 4.77 4.88 435532 4.88 up up correct
BEAM.US Beam Therapeutics Inc 20240624 0 23.21 25.08 23.17 24.83 1935152 24.83 up up correct
BEAT.US Heartbeam Inc. Common Stock 20240624 0 2.4 2.48 2.36 2.44 38726 2.44 up up correct
BECN.US Beacon Roofing Supply Inc 20240624 0 94.07 94.79 92.64 92.88 685564 92.88 down down correct
BEEM.US Beam Global 20240624 0 5.12 5.12 4.73 4.82 135335 4.82 down down correct
BELFA.US Bel Fuse Inc 20240624 0 80.6 80.72 78.01 78.3 27438 78.3 down down correct
BELFB.US Bel Fuse Inc 20240624 0 63.23 64.87 63.2 63.96 82633 63.96 up up correct
BFC.US Bank First Corporation 20240624 0 78.29 80.34 78.29 79.83 17072 79.4755 up up correct
BFI.US BurgerFi International Inc 20240624 0 0.24 0.24 0.2113 0.2396 213222 0.2396 down down correct
BFIIW.US BurgerFi International LLC 20240624 0 0.0199 0.0199 0.015 0.0199 25280 0.0199
BFIN.US BankFinancial Corporation 20240624 0 9.86 9.965 9.86 9.95 11075 9.95 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240624 0 0.94 0.9799 0.9 0.9006 46807 0.9006 down up incorrect
BFST.US Business First Bancshares Inc 20240624 0 20.31 20.56 20.117 20.24 29241 20.24 down up incorrect
BGFDX.US BGFDX 20240624 0 0.8 0.8 0.8 0.8 0 0.8
BGFLX.US BGFLX 20240624 0 0.8 0.8 0.8 0.8 0 0.8
BGFTX.US BGFTX 20240624 0 0.79 0.79 0.79 0.79 0 0.79
BGFV.US Big 5 Sporting Goods Corporation 20240624 0 3.08 3.19 3.0513 3.15 231557 3.15 up up correct
BGFVX.US BGFVX 20240624 0 0.83 0.83 0.83 0.83 0 0.83
BGNE.US BeiGene Ltd 20240624 0 156.31 162.39 155.34 159.15 139936 159.15 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240624 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240624 0 1.09 1.09 1.05 1.05 64311 1.05 down down correct
BHF.US Brighthouse Financial Inc 20240624 0 43.34 44.11 43.34 43.72 338361 43.72 up down incorrect
BHFAL.US Brighthouse Financial Inc 20240624 0 21.88 22.1 21.87 22 13800 22 up up correct
BHFAM.US Brighthouse Financial Inc 20240624 0 15.84 16.14 15.84 16.03 16400 16.03 up up correct
BHFAN.US Brighthouse Financial Inc 20240624 0 18.97 19.299 18.85 19.29 36500 19.29 up up correct
BHFAO.US Brighthouse Financial Inc 20240624 0 23.67 23.99 23.6 23.98 16700 23.98 up up correct
BHFAP.US Brighthouse Financial Inc 20240624 0 22.6 22.98 22.537 22.97 25900 22.97 up up correct
BIDU.US Baidu Inc 20240624 0 88.5 89.82 88.4 88.73 2300516 88.73 up up correct
BIGC.US BigCommerce Holdings Inc 20240624 0 7.42 7.59 7.304 7.46 349935 7.46 up up correct
BIIB.US Biogen Inc 20240624 0 225.74 227.79 223.63 226.6 1000300 226.6 up up correct
BILI.US Bilibili Inc 20240624 0 17.72 18.19 17.6913 17.79 5856418 17.79 up up correct
BIMI.US BIMI International Medical Inc 20240624 0 1.36 1.3799 1.21 1.31 32502 1.31 down down correct
BIOL.US BIOLASE Inc 20240624 0 0.045 0.068 0.042 0.061 1338042 0.061 up up correct
BIOX.US Bioceres Crop Solutions Corp 20240624 0 10.59 10.71 10.5 10.68 26701 10.68 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240624 0 0.5685 0.6 0.5606 0.5887 854214 0.5887 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20240624 0 2.73 2.835 2.63 2.68 25429131 2.68 down down correct
BIVI.US BioVie Inc 20240624 0 0.484 0.4988 0.474 0.474 1056360 0.474 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240624 0 3.1 3.7701 3.1 3.45 60580 3.45 up up correct
BJRI.US BJ's Restaurants Inc 20240624 0 34.66 35.53 34.5801 34.95 314142 34.95 up up correct
BKNG.US Booking Holdings Inc 20240624 0 3989.11 4018.09 3960 3981.2 161977 3981.2 down down correct
BKR.US Baker Hughes Company 20240624 0 33.16 34.53 33.12 34.41 6892100 34.41 up down incorrect
BKSC.US Bank of South Carolina Corporation 20240624 0 11.25 11.25 11.03 11.03 6200 11.03 down down correct
BKYI.US BIO 20240624 0 1.37 1.445 1.37 1.4273 7095 1.4273 up up correct
BL.US BlackLine Inc 20240624 0 45.62 49.82 45.6 47.52 2944990 47.52 up up correct
BLBD.US Blue Bird Corporation 20240624 0 53.73 54.47 52.32 52.8 507624 52.8 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240624 0 3.06 3.085 3.017 3.061 3578 3.061 up up correct
BLDE.US Blade Air Mobility Inc 20240624 0 3.16 3.25 3.0733 3.16 285463 3.16
BLDEW.US Blade Air Mobility Inc 20240624 0 0.2 0.2 0.185 0.185 2326 0.185 down down correct
BLDP.US Ballard Power Systems Inc 20240624 0 2.52 2.56 2.44 2.45 2812144 2.45 down down correct
BLEUU.US bleuacacia ltd Unit 20240624 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240624 0 21.24 21.9 20.63 21.51 543601 21.51 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240624 0 8.42 8.69 8.42 8.56 58000 8.56 up up correct
BLIN.US Bridgeline Digital Inc 20240624 0 1 1.05 0.98 0.9883 17319 0.9883 down down correct
BLKB.US Blackbaud Inc 20240624 0 75.5 77.2 75.3 75.43 189066 75.43 down down correct
BLMN.US Bloomin' Brands Inc 20240624 0 19.22 19.47 18.985 19.2 1295914 19.2 down down correct
BLNK.US Blink Charging Co 20240624 0 2.7 2.81 2.685 2.74 5229327 2.74 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240624 0 0.056 0.056 0.056 0.056 1000 0.056
BLRX.US BioLineRx Ltd 20240624 0 0.59 0.63 0.59 0.61 414565 0.61 up up correct
BLUE.US bluebird bio Inc 20240624 0 0.91 1.04 0.9 1.02 10514570 1.02 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20240624 0 5.68 5.7 5.42 5.5 465136 5.5 down down correct
BMBL.US Bumble Inc 20240624 0 10.24 10.38 10.05 10.07 2134704 10.07 down up incorrect
BMEA.US Biomea Fusion Inc 20240624 0 5.3 5.83 5.29 5.55 1371767 5.55 up down incorrect
BMRA.US Biomerica Inc 20240624 0 0.445 0.51 0.4186 0.4186 164294 0.4186 down down correct
BMRC.US Bank of Marin Bancorp 20240624 0 14.82 15.23 14.68 14.75 49455 14.75 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240624 0 84.28 85.45 84.16 85.14 3556808 85.14 up up correct
BNGO.US Bionano Genomics Inc 20240624 0 0.75 0.7588 0.6943 0.6943 2147842 0.6943 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20240624 0 11.0327 11.0327 11.0327 11.0327 106 11.0327
BNIXR.US Bannix Acquisition Corp. Right 20240624 0 0.1 0.1279 0.0702 0.09 88781 0.09 down down correct
BNR.US Burning Rock Biotech Limited 20240624 0 6.68 6.8 6.67 6.78 8037 6.78 up up correct
BNTC.US Benitec Biopharma Inc 20240624 0 7.28 7.35 6.8001 7.21 6959 7.21 down up incorrect
BNTX.US BioNTech SE 20240624 0 86.98 87.18 85.205 86.61 1123671 86.61 down down correct
CADCX.US CADCX 20240624 0 24.94 24.94 24.94 24.94 0 24.7723
BOKF.US BOK Financial Corporation 20240624 0 88.35 90.29 87.865 90.04 138498 90.04 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20240624 0 0.75 0.75 0.7311 0.739 71154 0.739 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240624 0 2.09 2.24 2.09 2.18 8402 2.18 up down incorrect
BOOM.US DMC Global Inc 20240624 0 14.54 14.89 14.23 14.26 326365 14.26 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240624 0 2.79 2.8818 2.77 2.814 42899 2.814 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240624 0 11.42 11.42 11.42 11.42 123 11.42
BOXL.US Boxlight Corporation 20240624 0 0.695 0.71 0.68 0.6915 11417 0.6915 down down correct
BPMC.US Blueprint Medicines Corporation 20240624 0 104.3 106.76 101.78 106.1 748094 106.1 up up correct
BPOP.US Popular Inc 20240624 0 85.22 88.41 84.75 87.21 536092 87.21 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240624 0 25.35 25.93 25.35 25.93 2456 25.93 up up correct
BPRN.US The Bank of Princeton 20240624 0 30.99 30.99 30.61 30.61 4304 30.61 down down correct
BPTH.US Bio 20240624 0 2.11 2.1596 2.02 2.1285 70167 2.1285 up up correct
BPTS.US Biophytis SA 20240624 0 8 8 8 8 0 8
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240624 0 14.58 14.58 14.45 14.48 9900 14.48 down down correct
BPYPN.US Brookfield Property Partners L.P 20240624 0 12.34 12.4 12.33 12.36 5400 12.36 up up correct
BPYPO.US Brookfield Property Partners L.P 20240624 0 13.3 13.5 13.3 13.42 11200 13.42 up up correct
BPYPP.US Brookfield Property Partners L.P 20240624 0 14.56 14.7 14.51 14.665 9700 14.665 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240624 0 5.8 6.043 5.8 5.94 72180 5.94 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20240624 0 11.39 11.39 11.39 11.39 0 11.39
BRID.US Bridgford Foods Corporation 20240624 0 10.04 10.04 10.04 10.04 443 10.04
BRKL.US Brookline Bancorp Inc 20240624 0 8.44 8.44 8.255 8.36 407842 8.36 down down correct
BRKR.US Bruker Corporation 20240624 0 66.05 66.75 65.25 65.42 581931 65.42 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240624 0 2.17 2.32 2.16 2.16 14065 2.16 down down correct
BROG.US Brooge Energy Limited 20240624 0 0.9791 0.9935 0.9262 0.9428 37845 0.9428 down down correct
BROGW.US Brooge Energy Limited 20240624 0 0.0042 0.005 0.0025 0.005 252667 0.005 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20240624 0 2.16 2.16 2.0301 2.065 122505 2.065 down down correct
BRY.US Berry Corporation 20240624 0 6.14 6.42 6.14 6.38 1024136 6.38 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240624 0 35.34 35.7441 34.8 34.9 789313 34.9 down down correct
BSBK.US Bogota Financial Corp 20240624 0 6.44 6.84 6.44 6.83 4900 6.83 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240624 0 13.99 14.27 13.92 13.97 42087 13.97 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240624 0 2.03 2.0799 1.65 1.75 391764 1.75 down down correct
BSGM.US BioSig Technologies Inc 20240624 0 0.36 0.3889 0.34 0.3461 22767 0.3461 down down correct
BSRR.US Sierra Bancorp 20240624 0 21 21.1626 20.72 20.83 17671 20.83 down down correct
BSVN.US Bank7 Corp 20240624 0 29.7 30.36 29.665 29.91 3438 29.91 up up correct
BSY.US Bentley Systems Incorporated 20240624 0 51.44 51.72 50.28 50.37 2052257 50.37 down down correct
BTAI.US BioXcel Therapeutics Inc 20240624 0 1.14 1.22 1.14 1.19 415557 1.19 up up correct
BTBD.US BT Brands Inc. Common Stock 20240624 0 1.64 1.87 1.46 1.7801 103313 1.7801 up up correct
BTBDW.US BT Brands Inc. Warrant 20240624 0 0.145 0.145 0.145 0.145 700 0.145
BTBT.US Bit Digital Inc 20240624 0 2.54 2.58 2.37 2.43 10388830 2.43 down down correct
BTCS.US BTCS Inc. Common Stock 20240624 0 1.4 1.4414 1.36 1.36 76044 1.36 down down correct
BTCY.US Biotricity Inc. Common Stock 20240624 0 0.93 1 0.9021 0.939 52342 0.939 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20240624 0 0.006 0.011 0.006 0.011 46928 0.011 up down incorrect
BUSE.US First Busey Corporation 20240624 0 22.44 22.9 22.23 22.59 143071 22.59 up up correct
BVS.US Bioventus Inc 20240624 0 5.65 5.67 5.41 5.59 469961 5.59 down down correct
BWAY.US BrainsWay Ltd 20240624 0 6.15 6.49 6.15 6.45 56481 6.45 up up correct
BZUN.US Baozun Inc 20240624 0 2.39 2.47 2.3772 2.41 163905 2.41 up up correct
BWB.US Bridgewater Bancshares Inc 20240624 0 10.95 11.11 10.8 11 16248 11 up up correct
BWEN.US Broadwind Inc 20240624 0 3.63 3.63 3.14 3.41 562374 3.41 down down correct
BWFG.US Bankwell Financial Group Inc 20240624 0 24.2 24.565 24.2 24.46 5715 24.46 up up correct
BWMN.US Bowman Consulting Group Ltd 20240624 0 31.09 31.46 30.51 31.35 73956 31.35 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20240624 0 14.95 15.21 14.76 15.17 29100 15.17 up down incorrect
BYFC.US Broadway Financial Corporation 20240624 0 5.08 5.4366 5.07 5.18 2308 5.18 up up correct
BYND.US Beyond Meat Inc 20240624 0 6.45 7.075 6.42 6.67 3795042 6.67 up up correct
BYRN.US Byrna Technologies Inc 20240624 0 10.46 10.46 9.6 9.67 243869 9.67 down down correct
BYSI.US BeyondSpring Inc 20240624 0 2.56 2.62 2.485 2.485 25367 2.485 down up incorrect
BZ.US Kanzhun Ltd ADR 20240624 0 19.79 20.37 19.68 20.12 2145960 20.12 up up correct
CAAS.US China Automotive Systems Inc 20240624 0 3.76 3.81 3.7 3.76 15561 3.76
CABA.US Cabaletta Bio Inc 20240624 0 8.59 9.05 8.32 8.35 695772 8.35 down down correct
CAC.US Camden National Corporation 20240624 0 31.63 32.05 31.46 31.72 56319 31.72 up down incorrect
CACC.US Credit Acceptance Corporation 20240624 0 494 494.79 489.99 490.42 31049 490.42 down down correct
CADE.US PA 20240624 0 21.15 21.34 21.0664 21.26 6045 21.26 up up correct
CADEX.US CADEX 20240624 0 25.12 25.12 25.12 25.12 0 24.9357
CADFX.US CION Ares Diversified Credit Fund W 20240624 0 25.39 25.39 25.39 25.39 0 25.2089
CADL.US Candel Therapeutics Inc. Common Stock 20240624 0 5.96 6.215 5.88 6.15 452489 6.15 up up correct
CADSX.US CADSX 20240624 0 25.22 25.22 25.22 25.22 0 25.0453
CADUX.US CADUX 20240624 0 25.38 25.38 25.38 25.38 0 25.1886
CADWX.US CADWX 20240624 0 25.2 25.2 25.2 25.2 0 25.0203
CAKE.US The Cheesecake Factory Incorporated 20240624 0 40.07 40.44 39.635 40.4 794080 40.4 up up correct
CALA.US Calithera Biosciences Inc 20240624 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
CALB.US California BanCorp 20240624 0 21.09 21.09 20.205 20.36 20900 20.36 down down correct
CALM.US Cal 20240624 0 58.59 61.09 58.59 60.87 546528 60.87 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20240624 0 39.19 39.5 38.7785 39.44 5246 39.44 up up correct
CAMP.US CalAmp Corp 20240624 0 0 0 0 0 0 0
CAMT.US Camtek Ltd 20240624 0 113.65 114.0799 109.82 111.22 1081775 111.22 down down correct
CAN.US Canaan Inc 20240624 0 1.08 1.08 1 1.03 5950900 1.03 down down correct
CAPR.US Capricor Therapeutics Inc 20240624 0 4.69 4.84 4.61 4.79 273466 4.79 up up correct
CAR.US Avis Budget Group Inc 20240624 0 112.38 115.65 111.825 112.495 624733 112.495 up up correct
CARA.US Cara Therapeutics Inc 20240624 0 0.2787 0.349 0.2775 0.3399 2401096 0.3399 up down incorrect
CARE.US Carter Bankshares Inc 20240624 0 12.65 12.915 12.63 12.68 43073 12.68 up up correct
CARG.US CarGurus Inc 20240624 0 25.15 25.4486 24.89 25.25 776571 25.25 up up correct
CARV.US Carver Bancorp Inc 20240624 0 1.34 1.5799 1.34 1.39 43346 1.39 up up correct
CASH.US Meta Financial Group Inc 20240624 0 54.53 56.12 54.21 55.51 132767 55.51 up up correct
CASI.US CASI Pharmaceuticals Inc 20240624 0 3.55 4.31 3.55 3.8 133918 3.8 up up correct
CASS.US Cass Information Systems Inc 20240624 0 40.7 40.79 40.03 40.36 39863 40.36 down down correct
CASY.US Casey's General Stores Inc 20240624 0 371.5 381.29 370.95 380.82 366932 380.82 up up correct
CATC.US Cambridge Bancorp 20240624 0 64.97 66.245 64.97 66.02 32805 66.02 up up correct
CATY.US Cathay General Bancorp 20240624 0 36.25 37.38 36.12 37.06 443961 37.06 up up correct
CBAN.US Colony Bankcorp Inc 20240624 0 11.48 11.98 11.48 11.9 22245 11.9 up down incorrect
CBAT.US CBAK Energy Technology Inc 20240624 0 1.4 1.45 1.34 1.42 340283 1.42 up up correct
CBFV.US CB Financial Services Inc 20240624 0 21.31 22.09 21.31 22.045 6383 22.045 up up correct
CBNK.US Capital Bancorp Inc 20240624 0 19.96 20.28 19.93 20.03 19001 20.03 up up correct
CBOE.US Cboe Global Markets Inc 20240624 0 174.43 175.2 171.08 171.33 746164 171.33 down down correct
CBRGU.US Chain Bridge I Units 20240624 0 11.13 11.13 11.13 11.13 0 11.13
CBRL.US Cracker Barrel Old Country Store Inc 20240624 0 44.4 44.66 43.37 43.5 830958 43.5 down down correct
CBSH.US Commerce Bancshares Inc 20240624 0 54.29 54.92 53.945 54.1 606241 54.1 down down correct
CCAP.US Crescent Capital BDC Inc 20240624 0 18.67 19.16 18.67 19.04 614800 18.6182 up up correct
CCB.US Coastal Financial Corporation 20240624 0 43.49 44.185 43.49 43.55 40956 43.55 up down incorrect
CCBG.US Capital City Bank Group Inc 20240624 0 27.03 27.5 26.525 27 25509 27 down down correct
CCCC.US C4 Therapeutics Inc 20240624 0 4.25 4.72 4.25 4.71 1696922 4.71 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20240624 0 22.2 22.5093 22.2 22.27 73826 22.27 up up correct
CCEL.US Cryo 20240624 0 8.01 8.81 8.01 8.29 3172 8.29 up up correct
CCEP.US Coca 20240624 0 74.95 76.08 74.95 75.97 978533 75.97 up up correct
CCLFX.US CCLFX 20240624 0 10.92 10.92 10.92 10.92 0 10.92
CCNE.US CNB Financial Corporation 20240624 0 19.19 19.315 19.02 19.02 33632 19.02 down down correct
CCNEP.US CNB Financial Corporation 20240624 0 23 23 23 23 36 23
CCOI.US Cogent Communications Holdings Inc 20240624 0 51.93 52.5 51.61 52.41 335104 52.41 up up correct
CCRN.US Cross Country Healthcare Inc 20240624 0 14.09 14.21 13.9 13.97 353412 13.97 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240624 0 16.81 16.92 15.96 16.28 146565 16.28 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240624 0 11.35 11.35 11.35 11.35 0 11.35
CDAQU.US Compass Digital Acquisition Corp. Unit 20240624 0 10.824 10.824 10.824 10.824 0 10.824
CDLX.US Cardlytics Inc 20240624 0 8.02 8.23 7.86 8.03 710403 8.03 up up correct
CDMO.US Avid Bioservices Inc 20240624 0 7.56 7.84 7.15 7.21 686187 7.21 down down correct
CDNA.US CareDx Inc 20240624 0 14.19 14.98 14.1 14.39 559596 14.39 up up correct
CDNS.US Cadence Design Systems Inc 20240624 0 317.52 317.52 309.14 309.14 1400500 309.14 down up incorrect
CDTX.US Cidara Therapeutics Inc 20240624 0 11.37 11.85 10.45 11.29 163666 11.29 down down correct
CDXS.US Codexis Inc 20240624 0 2.96 3.03 2.92 3 277196 3 up up correct
CDW.US CDW Corporation 20240624 0 233.78 236.45 231.47 231.61 707265 231.61 down up incorrect
CDXC.US ChromaDex Corporation 20240624 0 2.75 2.8673 2.55 2.55 328374 2.55 down up incorrect
CDZI.US Cadiz Inc 20240624 0 3.02 3.08 3.01 3.07 64748 3.07 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240624 0 14.85 15.227 14.85 15.227 11700 14.6941 up up correct
CEDAX.US CEDAX 20240624 0 24.17 24.17 24.17 24.17 0 23.4879
CEDIX.US Destra International & Event 20240624 0 24.2 24.2 24.2 24.2 0 23.5042
CEDLX.US CEDLX 20240624 0 24.13 24.13 24.13 24.13 0 23.4645
CEDTX.US CEDTX 20240624 0 24.01 24.01 24.01 24.01 0 23.3598
CELC.US Celcuity Inc 20240624 0 15.94 16.77 15.87 16.66 506382 16.66 up up correct
CELH.US Celsius Holdings Inc 20240624 0 60.7 62.2999 59.5 59.77 5229798 59.77 down down correct
CELU.US Celularity Inc 20240624 0 2.85 3.28 2.85 3.07 30205 3.07 up down incorrect
CELUW.US Celularity Inc 20240624 0 0.018 0.018 0.0179 0.0179 555 0.0179 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20240624 0 0.24 0.24 0.1996 0.1996 650 0.1996 down down correct
CENT.US Central Garden & Pet Company 20240624 0 38.95 39.53 38.65 38.8 177987 38.8 down down correct
CENTA.US Central Garden & Pet Company 20240624 0 33.88 34.2 33.03 33.33 361253 33.33 down down correct
CENX.US Century Aluminum Company 20240624 0 16.52 17.18 16.49 16.75 1194580 16.75 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240624 0 41.65 41.85 41.17 41.42 1110785 41.42 down down correct
CERS.US Cerus Corporation 20240624 0 1.7 1.74 1.67 1.69 555220 1.69 down down correct
CERT.US Certara Inc 20240624 0 13.64 13.83 13.5401 13.63 567493 13.63 down down correct
CETX.US Cemtrex Inc 20240624 0 0.2384 0.2384 0.2115 0.22 1692684 0.22 down up incorrect
CETXP.US Cemtrex Inc 20240624 0 0.2 0.2 0.2 0.2 200 0.2
CEVA.US CEVA Inc 20240624 0 19.26 19.26 18.49 18.52 256926 18.52 down down correct
CFB.US CrossFirst Bankshares Inc 20240624 0 13.24 13.48 13.2112 13.39 206480 13.39 up up correct
CFBK.US CF Bankshares Inc 20240624 0 19.16 19.16 19.02 19.05 5982 19.05 down up incorrect
CFFI.US C&F Financial Corporation 20240624 0 48.15 49.17 48 48.72 9327 48.72 up down incorrect
CFFN.US Capitol Federal Financial Inc 20240624 0 5.34 5.375 5.305 5.34 853097 5.34
CFLT.US Confluent Inc. Class A Common Stock 20240624 0 26.87 27.6 26.855 27.34 3166684 27.34 up up correct
CG.US The Carlyle Group Inc 20240624 0 40.1 40.705 39.93 40.47 1640876 40.47 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240624 0 18.05 18.142 18.05 18.09 10600 18.09 up up correct
CGBD.US TCG BDC Inc 20240624 0 18.03 18.26 18.0298 18.24 177336 17.7677 up up correct
CGC.US Canopy Growth Corporation 20240624 0 6.96 7.14 6.85 6.99 3426504 6.99 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240624 0 21.85 21.85 21.85 21.85 0 21.85
CGEM.US Cullinan Oncology Inc 20240624 0 17.48 17.55 16.98 17.37 990457 17.37 down down correct
CGEN.US Compugen Ltd 20240624 0 1.96 1.96 1.83 1.87 215333 1.87 down up incorrect
CGNT.US Cognyte Software Ltd 20240624 0 7.52 7.6227 7.31 7.42 305158 7.42 down down correct
CGNX.US Cognex Corporation 20240624 0 47.8 47.95 46.91 46.95 1186579 46.95 down down correct
CGO.US Calamos Global Total Return Fund 20240624 0 11 11.13 10.9201 11.01 28833 11.01 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240624 0 1.94 1.9521 1.85 1.85 47306 1.85 down up incorrect
CHCI.US Comstock Holding Companies Inc 20240624 0 6.4 6.5 6.39 6.39 4279 6.39 down down correct
CHCO.US City Holding Company 20240624 0 103.66 105.94 103.66 105.16 39607 105.16 up down incorrect
CHDN.US Churchill Downs Incorporated 20240624 0 139 141.14 138.74 139.74 621800 139.74 up up correct
CHEF.US The Chefs' Warehouse Inc 20240624 0 38.73 39.508 38.45 39.21 442700 39.21 up up correct
CHEK.US Check 20240624 0 2.12 2.2 2.091 2.11 27600 2.11 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240624 0 11.73 11.73 11.52 11.59 159711 11.59 down down correct
CHK.US Chesapeake Energy Corporation 20240624 0 83.05 85.33 82.875 84.78 1973742 84.78 up up correct
CHKEL.US Chesapeake Energy Corporation 20240624 0 66.12 66.12 66.12 66.12 54 66.12
CHKEZ.US Chesapeake Energy Corporation 20240624 0 70.22 70.22 70.22 70.22 10 70.22
CHKP.US Check Point Software Technologies Ltd 20240624 0 158.82 159.04 155.7 155.98 528044 155.98 down down correct
CHMG.US Chemung Financial Corporation 20240624 0 41.9 43.97 41.9 43.83 9118 43.83 up down incorrect
CHNR.US China Natural Resources Inc 20240624 0 0.725 0.725 0.67 0.675 14254 0.675 down down correct
CHRS.US Coherus BioSciences Inc 20240624 0 1.69 1.7 1.58 1.63 3326424 1.63 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240624 0 87.13 89.07 86.65 88.49 1310334 88.49 up down incorrect
CHSCL.US CHS Inc 20240624 0 25.65 25.68 25.6 25.6 58300 25.6 down down correct
CHSCM.US CHS Inc 20240624 0 24.91 25.06 24.91 25 25500 25 up up correct
CHSCN.US CHS Inc 20240624 0 25.52 25.85 25.52 25.675 16100 25.675 up up correct
CHSCO.US CHS Inc 20240624 0 26.65 26.73 26.57 26.69 19200 26.69 up up correct
CHSCP.US CHS Inc 20240624 0 29.95 30.29 29.95 30.18 13300 30.18 up up correct
CHTR.US Charter Communications Inc 20240624 0 288.93 293.02 284.93 285.85 1762500 285.85 down down correct
CHUY.US Chuy's Holdings Inc 20240624 0 25.78 25.9 25.51 25.79 96925 25.79 up up correct
CHW.US Calamos Global Dynamic Income Fund 20240624 0 6.94 7 6.82 6.83 153883 6.83 down down correct
CHX.US ChampionX Corporation 20240624 0 32.27 33.48 32.13 33.34 2654594 33.2451 up up correct
CHY.US Calamos Convertible and High Income Fund 20240624 0 11.13 11.22 11.05 11.08 362418 11.08 down down correct
CIFR.US Cipher Mining Inc 20240624 0 4.27 4.475 4.17 4.27 10518810 4.27
CIFRW.US Cipher Mining Inc 20240624 0 1.36 1.4939 1.2 1.225 111329 1.225 down down correct
CIGI.US Colliers International Group Inc 20240624 0 108.99 110.78 108.73 110.2 57983 110.0507 up up correct
CLBT.US Cellebrite DI 20240624 0 11.88 11.97 11.67 11.68 488370 11.68 down down correct
CINF.US Cincinnati Financial Corporation 20240624 0 115.2 117.1 114.84 116.61 547723 116.61 up up correct
CIVB.US Civista Bancshares Inc 20240624 0 14.03 14.5 14.03 14.26 25324 14.26 up up correct
CIZN.US Citizens Holding Company 20240624 0 7.85 7.85 7.7 7.75 1600 7.75 down down correct
CJJD.US China Jo 20240624 0 2.3108 2.3108 2.3108 2.3108 233 2.3108
CKPT.US Checkpoint Therapeutics Inc 20240624 0 1.97 2.1 1.87 2.08 718256 2.08 up up correct
CLAR.US Clarus Corporation 20240624 0 6.63 6.67 6.51 6.57 100034 6.57 down down correct
CLBK.US Columbia Financial Inc 20240624 0 14.16 14.44 14.13 14.31 74921 14.31 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240624 0 2.7 2.705 2.7 2.705 642 2.705 up up correct
CLDX.US Celldex Therapeutics Inc 20240624 0 35.51 36.73 35.305 36.17 833478 36.17 up up correct
CLEU.US China Liberal Education Holdings Limited 20240624 0 2.75 2.94 2.75 2.94 250738 2.94 up down incorrect
CLFD.US Clearfield Inc 20240624 0 37.61 38.72 37.452 37.67 112679 37.67 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240624 0 4.95 5.1464 4.8266 5.1464 17329 5.1464 up up correct
CLIR.US ClearSign Technologies Corporation 20240624 0 0.6703 0.6999 0.6475 0.6475 129223 0.6475 down down correct
CLLS.US Cellectis S.A 20240624 0 1.87 1.942 1.85 1.91 45611 1.91 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20240624 0 16.2 16.53 15.955 16.35 211873 16.35 up up correct
CLNE.US Clean Energy Fuels Corp 20240624 0 2.75 2.86 2.695 2.75 1320343 2.75
CLNN.US Clene Inc 20240624 0 0.4 0.4 0.37 0.38 351800 0.38 down down correct
CLNNW.US Clene Inc 20240624 0 0.0351 0.055 0.0283 0.0283 59292 0.0283 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240624 0 12.47 12.47 12.47 12.47 0 12.47
CLOEU.US Clover Leaf Capital Corp. Unit 20240624 0 11.81 12 11.81 12 200 12 up up correct
CLOV.US Clover Health Investments Corp 20240624 0 1.32 1.34 1.25 1.27 6008263 1.27 down down correct
CLPS.US CLPS Incorporation 20240624 0 0.9053 0.944 0.905 0.944 1617 0.944 up up correct
CLPT.US ClearPoint Neuro Inc 20240624 0 5.73 5.73 5.49 5.51 90040 5.51 down down correct
CLRB.US Cellectar Biosciences Inc 20240624 0 2.85 2.94 2.85 2.86 227526 2.86 up up correct
CLRO.US ClearOne Inc 20240624 0 0.729 0.729 0.6732 0.6999 50707 0.6999 down down correct
CLSD.US Clearside Biomedical Inc 20240624 0 1.09 1.1 1 1.08 327028 1.08 down down correct
CLSK.US CleanSpark Inc 20240624 0 16.464 16.95 16.12 16.51 22728439 16.51 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240624 0 11.58 11.59 11.5644 11.59 4798 11.59 up up correct
CLVR.US Clever Leaves Holdings Inc 20240624 0 2.9 3.2 2.9 3.2 900 3.2 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240624 0 0.017 0.025 0.013 0.013 1500 0.013 down down correct
CLWT.US Euro Tech Holdings Company Limited 20240624 0 1.84 1.84 1.79 1.83 14579 1.83 down down correct
CMAX.US CareMax Inc 20240624 0 2.65 2.9138 2.16 2.16 53002 2.16 down down correct
CMBM.US Cambium Networks Corporation 20240624 0 2.93 3 2.9 2.98 71176 2.98 up up correct
CMCO.US Columbus McKinnon Corporation 20240624 0 34.88 35.845 34.78 35.4 539459 35.4 up down incorrect
CMCSA.US Comcast Corporation 20240624 0 38.29 38.795 38.06 38.48 19434311 38.1674 up up correct
CMCT.US CIM Commercial Trust Corporation 20240624 0 2.74 2.74 2.65 2.67 7357 2.67 down down correct
CME.US CME Group Inc 20240624 0 195.62 197.43 194.91 195.08 1662712 195.08 down down correct
CMLS.US Cumulus Media Inc 20240624 0 1.89 2.075 1.89 1.97 21016 1.97 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240624 0 0.96 1.015 0.9158 0.9988 63387 0.9988 up up correct
CMPR.US Cimpress plc 20240624 0 84.89 85.91 83.18 84.35 78019 84.35 down down correct
CMPS.US COMPASS Pathways plc 20240624 0 6.31 6.44 6.21 6.29 264063 6.29 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240624 0 1.14 1.16 1.1 1.11 159885 1.11 down down correct
CMRX.US Chimerix Inc 20240624 0 0.8886 0.9135 0.88 0.9065 141701 0.9065 up up correct
CMTL.US Comtech Telecommunications Corp 20240624 0 3.62 3.69 3.3212 3.35 1723170 3.35 down down correct
CNDT.US Conduent Incorporated 20240624 0 3.1 3.28 3.1 3.24 1789540 3.24 up up correct
CNET.US ZW Data Action Technologies Inc 20240624 0 0.782 0.888 0.782 0.888 3515 0.888 up up correct
CNEY.US CN Energy Group. Inc 20240624 0 0.453 0.479 0.43 0.46 69727 0.46 up up correct
CNFR.US Conifer Holdings Inc 20240624 0 0.84 0.9 0.8301 0.8301 17396 0.8301 down down correct
CNOB.US ConnectOne Bancorp Inc 20240624 0 17.59 18.13 17.38 17.79 187465 17.79 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240624 0 20.2 20.2 20.2 20.2 300 20.2
CNRLX.US CNRLX 20240624 0 14.52 14.52 14.52 14.52 0 14.52
CNROX.US CNROX 20240624 0 7.62 7.62 7.62 7.62 0 7.202
CNSL.US Consolidated Communications Holdings Inc 20240624 0 4.36 4.39 4.34 4.36 289947 4.36
CNSP.US CNS Pharmaceuticals Inc 20240624 0 1.98 2.3499 1.92 2.23 167777 2.23 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240624 0 9.14 9.3 8.75 8.89 106720 8.89 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240624 0 1.46 1.46 1.35 1.35 36050 1.35 down up incorrect
CNTG.US Centogene N.V 20240624 0 0.3852 0.415 0.3852 0.395 20942 0.395 up down incorrect
COHU.US Cohu Inc 20240624 0 31.87 32.2 31.35 31.84 382549 31.84 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240624 0 2.05 2.2 2.04 2.18 1170636 2.18 up down incorrect
CNTY.US Century Casinos Inc 20240624 0 2.62 2.65 2.51 2.57 148843 2.57 down down correct
CNXC.US Concentrix Corporation 20240624 0 60.94 61.64 59.93 59.97 331009 59.97 down up incorrect
CNXN.US PC Connection Inc 20240624 0 64.75 64.965 63.83 63.89 124268 63.89 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20240624 0 28.21 28.4799 26.61 27.47 957633 27.47 down down correct
COCP.US Cocrystal Pharma Inc 20240624 0 2.69 2.7804 2.46 2.61 35405 2.61 down down correct
CODA.US Coda Octopus Group Inc 20240624 0 6.18 6.3 5.96 6.015 29599 6.015 down down correct
CODX.US Co 20240624 0 1.47 1.5899 1.39 1.39 134835 1.39 down up incorrect
COF.US PN 20240624 0 17.18 17.257 17.13 17.13 32757 17.13 down down correct
COFS.US ChoiceOne Financial Services Inc 20240624 0 26.44 27.09 26.01 27.09 5515 27.09 up up correct
COGT.US Cogent Biosciences Inc 20240624 0 8.92 9.17 8.63 8.89 926217 8.89 down down correct
COHR.US Coherent Inc 20240624 0 71.23 72.17 69.03 71.75 2333589 71.75 up up correct
COIN.US Coinbase Global Inc 20240624 0 217.22 221.444 207.71 212.31 10761960 212.31 down down correct
COKE.US Coca 20240624 0 995.63 1036.72 995.63 1033.0699 67400 1033.0699 up up correct
COLB.US Columbia Banking System Inc 20240624 0 18.51 19.19 18.4 19.01 2111644 19.01 up up correct
COLL.US Collegium Pharmaceutical Inc 20240624 0 31.66 32.18 31.44 31.67 514554 31.67 up down incorrect
COLM.US Columbia Sportswear Company 20240624 0 83.49 84.67 82.67 83.71 349931 83.71 up up correct
COMM.US CommScope Holding Company Inc 20240624 0 1.26 1.34 1.18 1.18 4804672 1.18 down down correct
COMS.US COMSovereign Holding Corp 20240624 0 0.06 0.115 0.051 0.051 37343 0.051 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240624 0 0.31 0.31 0.31 0.31 0 0.31
COMSW.US COMSovereign Holding Corp 20240624 0 0.003 0.003 0.003 0.003 400 0.003
CONN.US Conn's Inc 20240624 0 2.21 2.27 2.03 2.03 374378 2.03 down down correct
CONX.US CONX Corp 20240624 0 6.5 6.5 6.5 6.5 967 6.5
CONXU.US CONX Corp 20240624 0 9.01 9.01 9.01 9.01 0 9.01
COOLU.US Corner Growth Acquisition Corp 20240624 0 11.4 11.4 11.4 11.4 226 11.4
COOLW.US Corner Growth Acquisition Corp 20240624 0 0.2 0.21 0.2 0.21 7400 0.21 up up correct
COOP.US Mr. Cooper Group Inc 20240624 0 81.84 82.37 81.19 81.77 632221 81.77 down down correct
CORT.US Corcept Therapeutics Incorporated 20240624 0 30.16 31.23 30 30.59 774486 30.59 up down incorrect
COST.US Costco Wholesale Corporation 20240624 0 850 850.63 841.51 848.16 1722886 848.16 down down correct
CPHC.US Canterbury Park Holding Corporation 20240624 0 21.38 21.52 21.38 21.52 1360 21.4518 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240624 0 1.59 1.59 1.5 1.5 4164 1.5 down down correct
CPLP.US Capital Product Partners L.P 20240624 0 17.3 18.005 17.1 17.62 51203 17.62 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240624 0 1.13 1.18 1.13 1.15 20151 1.15 up up correct
CPRDX.US CPRDX 20240624 0 11.8 11.8 11.8 11.8 0 11.7363
CPREX.US CPREX 20240624 0 11.81 11.81 11.81 11.81 0 11.7428
CPRSX.US CPRSX 20240624 0 11.8 11.8 11.8 11.8 0 11.741
CPRT.US Copart Inc 20240624 0 54.29 55 54.06 54.9 3711300 54.9 up up correct
CPRTX.US CPRTX 20240624 0 11.79 11.79 11.79 11.79 0 11.7318
CPRX.US Catalyst Pharmaceuticals Inc 20240624 0 15.64 15.93 15.38 15.39 811314 15.39 down down correct
CPSH.US CPS Technologies Corporation 20240624 0 1.82 1.82 1.782 1.782 4583 1.782 down down correct
CPSS.US Consumer Portfolio Services Inc 20240624 0 8.95 9.1 8.76 8.96 40625 8.96 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240624 0 15.06 15.21 15.06 15.15 42900 15.15 up up correct
CRAI.US CRA International Inc 20240624 0 173.41 175.81 172.04 172.08 26902 172.08 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240624 0 42.63 43.73 41.71 43.51 228336 43.51 up up correct
CRBU.US Caribou Biosciences Inc 20240624 0 1.72 1.895 1.715 1.87 2750139 1.87 up up correct
CRCT.US Cricut Inc 20240624 0 5.91 6.19 5.88 5.98 601600 5.4413 up up correct
CRDF.US Cardiff Oncology Inc 20240624 0 2.43 2.51 2.345 2.36 466332 2.36 down up incorrect
CRDFX.US CRDFX 20240624 0 21.85 21.85 21.85 21.85 0 21.85
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240624 0 21.85 21.85 21.85 21.85 0 21.85
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240624 0 1.91 2.1197 1.86 2 950405 2 up up correct
CRDLX.US CRDLX 20240624 0 21.84 21.84 21.84 21.84 0 21.84
CRDTX.US Griffin Inst Access Credit Fund CL A 20240624 0 21.85 21.85 21.85 21.85 0 21.85
CREDX.US CREDX 20240624 0 8.6 8.6 8.6 8.6 0 8.5343
CREG.US China Recycling Energy Corporation 20240624 0 1.09 1.09 1.03 1.04 5868 1.04 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240624 0 0.3615 0.5388 0.3614 0.4102 10889 0.4102 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240624 0 7.8 7.96 7.75 7.89 189000 7.89 up up correct
CREX.US Creative Realities Inc 20240624 0 4.36 4.43 4.2 4.27 57760 4.27 down up incorrect
CRIS.US Curis Inc 20240624 0 7.81 8.42 7.77 8.2 36319 8.2 up up correct
CRKN.US Crown ElectroKinetics Corp 20240624 0 0.041 0.042 0.036 0.038 926070 5.7 down down correct
CRMD.US CorMedix Inc 20240624 0 4.43 4.445 4.245 4.25 337175 4.25 down down correct
CRMT.US America's Car 20240624 0 60.84 61.57 60.53 60.7 59040 60.7 down down correct
CRNC.US Cerence Inc 20240624 0 3.2 3.42 3.045 3.06 1897322 3.06 down up incorrect
CRNT.US Ceragon Networks Ltd 20240624 0 2.46 2.52 2.38 2.43 741697 2.43 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20240624 0 45 46.02 44.71 45.66 816452 45.66 up up correct
CRON.US Cronos Group Inc 20240624 0 2.29 2.39 2.27 2.31 1084265 2.31 up up correct
CROX.US Crocs Inc 20240624 0 153.32 154.83 151.46 152.59 1418317 152.59 down down correct
CRSP.US CRISPR Therapeutics AG 20240624 0 56.27 58.31 56.11 57.94 1097053 57.94 up down incorrect
CRSR.US Corsair Gaming Inc 20240624 0 11.1 11.24 10.98 10.98 364551 10.98 down down correct
CRTD.US Creatd Inc 20240624 0 1.775 1.775 1.51 1.61 1686 1.61 down up incorrect
CRTO.US Criteo S.A 20240624 0 36 36.34 35.55 35.89 1067374 35.89 down down correct
CRUS.US Cirrus Logic Inc 20240624 0 124.31 125.34 122.98 123.1 544927 123.1 down down correct
CRVL.US CorVel Corporation 20240624 0 244.37 249.9 244.37 248.16 29288 248.16 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240624 0 1.83 1.92 1.83 1.83 118136 1.83
CRWD.US CrowdStrike Holdings Inc 20240624 0 375.1 381.76 374 377.93 5400883 377.93 up up correct
CRWS.US Crown Crafts Inc 20240624 0 4.97 4.9765 4.897 4.97 14851 4.97
CSBR.US Champions Oncology Inc 20240624 0 4.95 5.18 4.93 4.94 7491 4.94 down down correct
CSCO.US Cisco Systems Inc 20240624 0 47.49 47.78 47.015 47.28 19136150 46.8784 down down correct
CSGP.US CoStar Group Inc 20240624 0 74.25 74.97 73.23 74.36 3262762 74.36 up down incorrect
CSGS.US CSG Systems International Inc 20240624 0 41.26 41.93 40.82 40.87 165365 40.87 down up incorrect
CSIQ.US Canadian Solar Inc 20240624 0 15.77 16.345 15.59 15.94 1890182 15.94 up up correct
CSPI.US CSP Inc 20240624 0 13.83 13.8799 13.26 13.26 45033 13.26 down down correct
CSQ.US Calamos Strategic Total Return Fund 20240624 0 16.85 16.92 16.73 16.77 258939 16.77 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240624 0 0.2184 0.221 0.205 0.2115 236943 0.2115 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240624 0 2.5 2.6 2.01 2.16 9700 2.16 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240624 0 1.18 1.45 1.15 1.23 12095 1.23 up up correct
CSTE.US Caesarstone Ltd 20240624 0 5.05 5.16 4.91 5.1 118554 5.1 up up correct
CSTL.US Castle Biosciences Inc 20240624 0 21.6 22.18 21.27 22.18 363189 22.18 up up correct
CSWC.US Capital Southwest Corporation 20240624 0 24.91 25.67 24.9 25.63 280663 25.63 up down incorrect
CSWI.US CSW Industrials Inc 20240624 0 265.46 271.79 265.46 268.45 156043 268.45 up up correct
CSX.US CSX Corporation 20240624 0 33.54 33.81 33.19 33.21 9553529 33.21 down down correct
CTAS.US Cintas Corporation 20240624 0 709.01 713.05 706.5 711 417754 711 up up correct
CTBI.US Community Trust Bancorp Inc 20240624 0 41.33 42.13 41.03 41.36 56747 41.36 up up correct
CTHR.US Charles & Colvard Ltd 20240624 0 1.55 1.65 1.55 1.65 16831 1.65 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240624 0 5.73 5.76 5.6 5.6 410555 5.6 down down correct
CTLP.US Cantaloupe Inc 20240624 0 6.61 6.71 6.535 6.62 208654 6.62 up up correct
CTMX.US CytomX Therapeutics Inc 20240624 0 1.29 1.33 1.2799 1.33 1257402 1.33 up down incorrect
CTRE.US CareTrust REIT Inc 20240624 0 24.98 25.33 24.91 25.04 1714106 24.7487 up up correct
CTRM.US Castor Maritime Inc 20240624 0 4.83 4.9899 4.775 4.87 65801 4.87 up up correct
CTRN.US Citi Trends Inc 20240624 0 21.41 21.76 20.99 21.05 134292 21.05 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20240624 0 68.24 69.2 68.01 68.68 2461560 68.68 up down incorrect
CTSO.US Cytosorbents Corporation 20240624 0 0.783 0.82 0.76 0.7708 97183 0.7708 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20240624 0 0.619 0.6599 0.6137 0.6375 1034060 0.6375 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240624 0 2.31 2.32 2.3 2.32 6800 2.32 up down incorrect
CUE.US Cue Biopharma Inc 20240624 0 1.42 1.49 1.365 1.47 298670 1.47 up up correct
CUEN.US Cuentas Inc 20240624 0 0.25 0.25 0.25 0.25 900 0.25
CULL.US Cullman Bancorp Inc. Common Stock 20240624 0 10.185 10.2 10.185 10.2 314 10.2 up up correct
CURI.US CuriosityStream Inc 20240624 0 1.16 1.19 1.1 1.17 163938 1.17 up up correct
CURIW.US CuriosityStream Inc 20240624 0 0.028 0.028 0.0212 0.0279 3844 0.0279 down down correct
CUTR.US Cutera Inc 20240624 0 1.53 1.54 1.38 1.38 1048830 1.38 down down correct
CVAC.US CureVac N.V 20240624 0 3.29 3.56 3.26 3.47 904093 3.47 up up correct
CVBF.US CVB Financial Corp 20240624 0 16.49 16.9 16.4 16.7 425532 16.7 up up correct
CVCO.US Cavco Industries Inc 20240624 0 357.69 363.945 356.29 356.49 75631 356.49 down down correct
CVGI.US Commercial Vehicle Group Inc 20240624 0 4.9 5.02 4.9 4.94 121118 4.94 up up correct
CVGW.US Calavo Growers Inc 20240624 0 23.79 23.955 23.2 23.24 307367 23.1362 down down correct
CVLG.US Covenant Logistics Group Inc 20240624 0 47.22 48.56 47.22 47.96 39256 47.96 up up correct
CVLT.US Commvault Systems Inc 20240624 0 119.67 120.78 119.12 119.14 326935 119.14 down down correct
CVLY.US Codorus Valley Bancorp Inc 20240624 0 22.98 22.98 22.1209 22.31 98759 22.31 down up incorrect
CVRX.US CVRx Inc. Common Stock 20240624 0 10.81 11.17 10.56 10.68 197345 10.68 down down correct
CVV.US CVD Equipment Corporation 20240624 0 3.94 4.13 3.73 3.84 46207 3.84 down down correct
CWBC.US Community West Bancshares 20240624 0 17 17.45 16.95 17.35 97805 17.35 up up correct
CWBR.US CohBar Inc 20240624 0 0.5 0.5 0.5 0.5 500 0.5
CWCO.US Consolidated Water Co. Ltd 20240624 0 25.11 25.5695 25.11 25.28 45993 25.1895 up up correct
CWST.US Casella Waste Systems Inc 20240624 0 98.45 100.505 98.27 100.03 269000 100.03 up down incorrect
CXDO.US Crexendo Inc 20240624 0 3.18 3.23 3.06 3.06 55280 3.06 down down correct
CYAN.US Cyanotech Corporation 20240624 0 0.265 0.265 0.265 0.265 101 0.265
CYBR.US CyberArk Software Ltd 20240624 0 256.21 263.84 254.1487 261.34 533047 261.34 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240624 0 1.73 1.8 1.6401 1.6624 48078 1.6624 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240624 0 7.1 7.49 6.65 7.49 3800 7.49 up up correct
CYCN.US Cyclerion Therapeutics Inc 20240624 0 2.56 2.9199 2.5 2.87 12165 2.87 up up correct
CYPS.US Cyclo3pss Corporation 20240624 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240624 0 9.72 9.72 7.65 7.91 1643035 7.91 down down correct
CYTH.US Cyclo Therapeutics Inc 20240624 0 1.28 1.28 1.18 1.18 16649 1.18 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240624 0 0.22 0.22 0.22 0.22 0 0.22
CYTK.US Cytokinetics Incorporated 20240624 0 53.75 54.57 53.01 53.9 1085952 53.9 up up correct
CYTO.US Auris Medical Holding Ltd 20240624 0 1.11 1.2 1.11 1.18 41020 1.18 up up correct
CZNC.US Citizens & Northern Corporation 20240624 0 16.99 17.385 16.99 17.07 12664 17.07 up up correct
CZR.US Caesars Entertainment Inc 20240624 0 38.93 39.59 38.59 38.99 3334313 38.99 up up correct
CZWI.US Citizens Community Bancorp Inc 20240624 0 11.4 11.4 11.34 11.34 1265 11.34 down down correct
DADA.US Dada Nexus Limited 20240624 0 1.4 1.43 1.39 1.41 1088154 1.41 up up correct
DAKT.US Daktronics Inc 20240624 0 10.76 11.345 10.76 11.26 425882 11.26 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240624 0 3.66 3.73 3.65 3.65 12983 3.65 down down correct
DARE.US Daré Bioscience Inc 20240624 0 0.439 0.48 0.439 0.443 13519 5.316 up down incorrect
DATS.US DatChat Inc. Common Stock 20240624 0 1.22 1.29 1.22 1.27 15200 1.27 up up correct
DATSW.US DatChat Inc. Series A Warrant 20240624 0 0.046 0.046 0.046 0.046 0 0.046
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240624 0 13.64 14 13.4 13.53 893950 13.53 down down correct
DBGI.US Digital Brands Group Inc 20240624 0 1.35 1.5 1.35 1.38 29120 1.38 up up correct
DBGIW.US Digital Brands Group Inc 20240624 0 8.46 8.46 8.46 8.46 2370 8.46
DBVT.US DBV Technologies S.A 20240624 0 0.98 1 0.9426 0.9525 58362 0.9525 down down correct
DBX.US Dropbox Inc 20240624 0 22.05 22.14 21.775 21.8 3682819 21.8 down down correct
DCBO.US Docebo Inc 20240624 0 37 37.1278 36.55 36.87 60885 36.87 down up incorrect
DCGO.US DocGo Inc 20240624 0 3.14 3.3 3.03 3.05 658199 3.05 down down correct
DCOM.US Dime Community Bancshares Inc 20240624 0 18.46 19.12 18.46 18.75 148896 18.75 up up correct
DCOMP.US Dime Community Bancshares Inc 20240624 0 17.6 17.7 17.47 17.67 1200 17.67 up up correct
DCTH.US Delcath Systems Inc 20240624 0 8.08 8.26 7.9107 8.23 173852 8.23 up up correct
DDOG.US Datadog Inc 20240624 0 116.7 120.23 116.6 118.49 2297200 118.49 up up correct
DENN.US Denny's Corporation 20240624 0 7.05 7.2 6.99 7.11 614717 7.11 up down incorrect
DFH.US Dream Finders Homes Inc 20240624 0 25.78 26.65 25.37 25.77 320610 25.77 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240624 0 1.33 1.37 1.24 1.26 82205 1.26 down up incorrect
DGICA.US Donegal Group Inc 20240624 0 12.725 12.75 12.53 12.55 113656 12.55 down down correct
DGICB.US Donegal Group Inc 20240624 0 12 12 12 12 2 12
DGII.US Digi International Inc 20240624 0 22.84 23.11 22.43 22.44 164234 22.44 down down correct
DGLY.US Digital Ally Inc 20240624 0 2.6 2.6 2.24 2.295 34617 2.295 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240624 0 5.46 5.55 5.36 5.36 350460 5.36 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240624 0 14.28 14.94 14.28 14.92 795 14.92 up up correct
DHC.US Diversified Healthcare Trust 20240624 0 2.66 2.765 2.65 2.71 869132 2.71 up up correct
DHCNI.US DHCNI 20240624 0 13.8 14.36 13.8 14.31 9100 14.31 up up correct
DHCNL.US Diversified Healthcare Trust 20240624 0 15.25 15.47 15.135 15.47 11604 15.47 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20240624 0 144.3 144.3 141.92 141.92 19246 141.92 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240624 0 4.6 4.67 4.29 4.46 181325 4.46 down up incorrect
DIOD.US Diodes Incorporated 20240624 0 72.64 73.21 71.09 71.23 200667 71.23 down down correct
DJCO.US Daily Journal Corporation 20240624 0 380 380.24 380 380.24 2245 380.24 up down incorrect
DKNG.US DraftKings Inc 20240624 0 41.89 41.93 40 40.01 10177800 40.01 down down correct
DLHC.US DLH Holdings Corp 20240624 0 10.66 10.875 10.41 10.41 50273 10.41 down up incorrect
DOMO.US Domo Inc 20240624 0 7.29 7.72 7.26 7.43 985494 7.43 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20240624 0 7.54 7.55 7.26 7.48 2576504 7.48 down down correct
DLPN.US Dolphin Entertainment Inc 20240624 0 0.99 1 0.93 1 61702 1 up up correct
DLTH.US Duluth Holdings Inc 20240624 0 3.84 3.89 3.75 3.87 160162 3.87 up up correct
DLTR.US Dollar Tree Inc 20240624 0 107 108.46 106.01 107.35 4359300 107.35 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240624 0 2.14 2.2909 2.14 2.22 28253 2.22 up up correct
DMLP.US Dorchester Minerals L.P 20240624 0 30.98 31.51 30.85 31.4 48963 31.4 up up correct
DMRC.US Digimarc Corporation 20240624 0 28.36 29.915 27.51 28.88 232663 28.88 up up correct
DMTK.US DermTech Inc 20240624 0 0.0897 0.1149 0.0875 0.1136 11056449 0.1136 up up correct
DNLI.US Denali Therapeutics Inc 20240624 0 22.74 23.87 22.67 22.91 1203846 22.91 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20240624 0 11.22 11.26 11.02 11.13 1728091 11.13 down down correct
DOCU.US DocuSign Inc 20240624 0 52.2 52.84 51.52 51.69 2029165 51.69 down down correct
DOGZ.US Dogness (International) Corporation 20240624 0 17.84 19.5 17.51 19.5 167605 19.5 up up correct
DOOO.US BRP Inc 20240624 0 64.34 65.86 64 65.19 68805 65.0321 up up correct
DORM.US Dorman Products Inc 20240624 0 93.46 94.48 93.405 93.99 108670 93.99 up down incorrect
DOX.US Amdocs Limited 20240624 0 78.48 78.92 78.265 78.4 906535 77.9207 down down correct
DOYU.US DouYu International Holdings Limited 20240624 0 10.3 10.77 10.3 10.61 63500 10.61 up down incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20240624 0 11.4 11.4 11.4 11.4 0 11.4
DPRO.US Draganfly Inc. Common Shares 20240624 0 0.21 0.235 0.2056 0.2309 1187154 0.2309 up up correct
DRIO.US DarioHealth Corp 20240624 0 1.21 1.25 1.15 1.2 113170 1.2 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20240624 0 2.6146 3.2299 2.42 2.88 167093 2.88 up down incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20240624 0 0.0079 0.0079 0.0079 0.0079 2500 0.0079
DRRX.US DURECT Corporation 20240624 0 1.48 1.6 1.45 1.49 191522 1.49 up up correct
DRVN.US Driven Brands Holdings Inc 20240624 0 12.04 12.285 11.99 12.15 1936440 12.15 up up correct
DSGN.US Design Therapeutics Inc 20240624 0 3.37 3.43 3.295 3.36 193475 3.36 down down correct
DSGX.US The Descartes Systems Group Inc 20240624 0 94.16 95.4 94 94.56 197249 94.56 up up correct
DSP.US Viant Technology Inc 20240624 0 9 9.3399 8.94 9.13 110060 9.13 up up correct
DSWL.US Deswell Industries Inc 20240624 0 2.48 2.54 2.37 2.48 4499 2.3812
DTIL.US Precision BioSciences Inc 20240624 0 9.35 9.97 9.2 9.48 57669 9.48 up up correct
DTSS.US Datasea Inc 20240624 0 3.98 4.4303 3.96 4.23 7463 4.23 up up correct
DTST.US Data Storage Corporation 20240624 0 6.14 6.28 5.8 5.92 196148 5.92 down up incorrect
DTSTW.US Data Storage Corporation 20240624 0 1.02 1.02 0.9 1 4375 1 down up incorrect
DUO.US Fangdd Network Group Ltd 20240624 0 0.623 0.6502 0.5501 0.552 1637658 0.552 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240624 0 205.89 207.27 202.8 205.29 387059 205.29 down down correct
DUOT.US Duos Technologies Group Inc 20240624 0 2.66 2.68 2.551 2.56 15127 2.56 down up incorrect
DVAX.US Dynavax Technologies Corporation 20240624 0 11.52 11.6 11.3825 11.4 1437078 11.4 down down correct
DWSN.US Dawson Geophysical Company 20240624 0 1.97 1.98 1.89 1.93 7131 1.93 down down correct
DXCM.US DexCom Inc 20240624 0 116.41 116.6 109.7505 110.57 4690341 110.57 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20240624 0 3.57 3.63 3.475 3.62 260689 3.62 up up correct
DXPE.US DXP Enterprises Inc 20240624 0 48.15 48.905 46.23 46.53 140530 46.53 down down correct
DXYN.US The Dixie Group Inc 20240624 0 0.821 0.8288 0.7501 0.7501 37332 0.7501 down down correct
DYAI.US Dyadic International Inc 20240624 0 1.72 1.76 1.58 1.59 89361 1.59 down down correct
DYN.US Dyne Therapeutics Inc 20240624 0 35.29 36.6 34.8233 35.63 998110 35.63 up up correct
DYNT.US Dynatronics Corporation 20240624 0 0.3299 0.33 0.297 0.3115 44244 0.3115 down up incorrect
DZSI.US DZS Inc 20240624 0 1.36 1.42 1.36 1.39 58889 1.39 up up correct
EA.US Electronic Arts Inc 20240624 0 139.5 141.82 139.29 141.23 2157300 141.23 up up correct
EAST.US Eastside Distilling Inc 20240624 0 1.12 1.2499 1.09 1.1399 159903 1.1399 up up correct
EBAY.US eBay Inc 20240624 0 54.32 54.96 53.99 54.01 5694787 54.01 down down correct
EBC.US Eastern Bankshares Inc 20240624 0 13.04 13.39 12.97 13.34 782850 13.34 up down incorrect
EBET.US Esports Technologies Inc 20240624 0 0.063 0.09 0.063 0.075 30500 0.075 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20240624 0 13 13.15 12.9001 13.07 4510 13.07 up up correct
EBON.US Ebang International Holdings Inc 20240624 0 6.74 6.8632 6.52 6.6999 13632 6.6999 down down correct
EBTC.US Enterprise Bancorp Inc 20240624 0 23.05 23.29 22.69 22.77 22279 22.77 down up incorrect
ECOR.US electroCore Inc 20240624 0 6.31 6.3504 6.2 6.22 6802 6.22 down down correct
ECPG.US Encore Capital Group Inc 20240624 0 42.86 43.42 41.21 41.24 197569 41.24 down down correct
EDAP.US EDAP TMS S.A 20240624 0 5.3406 5.3406 5.12 5.33 35673 5.33 down down correct
EDIT.US Editas Medicine Inc 20240624 0 5.15 5.39 5.0306 5.08 1859972 5.08 down down correct
EDRY.US EuroDry Ltd 20240624 0 24.57 24.84 24.01 24.58 16674 24.58 up up correct
EDSA.US Edesa Biotech Inc 20240624 0 4.45 4.6757 4.18 4.375 35784 4.375 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20240624 0 1.03 1.03 1.03 1.03 960 1.03
EDUC.US Educational Development Corporation 20240624 0 1.94 1.95 1.92 1.92 919 1.92 down down correct
EEFT.US Euronet Worldwide Inc 20240624 0 110.34 111.62 110 110.56 529116 110.56 up up correct
EEIQ.US Elite Education Group International Limited 20240624 0 0.83 0.83 0.83 0.83 578 0.83
EFOI.US Energy Focus Inc 20240624 0 1.57 1.57 1.22 1.22 28251 1.22 down up incorrect
EFSC.US Enterprise Financial Services Corp 20240624 0 38.57 39.29 38.55 38.73 89650 38.73 up up correct
EFTR.US Effector Therapeutics Inc 20240624 0 0.292 0.35 0.254 0.283 6048387 0.283 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240624 0 0.0201 0.0389 0.0005 0.0011 1326677 0.0011 down down correct
EGAN.US eGain Corporation 20240624 0 6.32 6.36 6.17 6.18 84726 6.18 down down correct
EGBN.US Eagle Bancorp Inc 20240624 0 17.05 17.56 16.955 17.42 362056 17.42 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240624 0 4.14 4.56 4.14 4.48 143198 4.48 up up correct
EH.US EHang Holdings Limited 20240624 0 14.06 14.59 13.98 14.15 529061 14.15 up up correct
EHTH.US eHealth Inc 20240624 0 4.56 4.74 4.525 4.58 179507 4.58 up down incorrect
EIOAX.US EIOAX 20240624 0 9.11 9.11 9.11 9.11 0 8.9175
EIOMX.US EIOMX 20240624 0 8.98 8.98 8.98 8.98 0 8.7807
EJH.US E 20240624 0 0.92 0.9705 0.9 0.93 4742208 0.93 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240624 0 1.05 1.06 1 1 82631 1 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240624 0 2.64 2.74 2.61 2.61 107436 2.61 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240624 0 2.54 2.61 2.39 2.45 736875 2.45 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240624 0 0.7 0.7 0.6757 0.6757 2798 0.6757 down down correct
ELSE.US Electro 20240624 0 4 4 4 4 269 4
ELTK.US Eltek Ltd 20240624 0 9.59 9.96 9.59 9.95 30047 9.95 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240624 0 8.02 8.44 7.56 7.57 88255 7.57 down down correct
ELYS.US Elys Game Technology Corp 20240624 0 0.14 0.145 0.14 0.1443 26021 0.1443 up up correct
EM.US Smart Share Global Limited 20240624 0 0.9 0.9298 0.88 0.88 43051 0.88 down down correct
EMKR.US EMCORE Corporation 20240624 0 1.18 1.26 1.15 1.16 983876 1.16 down down correct
EML.US The Eastern Company 20240624 0 25.55 25.65 24.26 24.26 22672 24.26 down up incorrect
ENG.US ENGlobal Corporation 20240624 0 1.3 1.36 1.27 1.35 21104 1.35 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240624 0 1.29 1.47 1.2602 1.41 102487 1.41 up down incorrect
ENPH.US Enphase Energy Inc 20240624 0 106.92 109.11 104.5501 108.02 5093025 108.02 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240624 0 0.48 0.5298 0.48 0.525 100027 0.525 up up correct
ENSG.US The Ensign Group Inc 20240624 0 121.47 122.59 121.1 121.37 211208 121.3097 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240624 0 11.97 12.4 11.905 12.22 54897 12.22 up up correct
ENTG.US Entegris Inc 20240624 0 132.06 134.3 131.29 131.31 1229926 131.31 down down correct
ENTX.US Entera Bio Ltd 20240624 0 2.04 2.1 1.99 2.06 50959 2.06 up up correct
ENVB.US Enveric Biosciences Inc 20240624 0 0.62 0.67 0.62 0.669 92760 0.669 up up correct
ENVX.US Enovix Corporation 20240624 0 11.93 12.45 11.62 12.04 3381172 12.04 up up correct
EOLS.US Evolus Inc 20240624 0 10.6 10.71 10.45 10.51 385282 10.51 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20240624 0 0.98 1.16 0.9601 1.05 43377648 1.05 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20240624 0 0.125 0.15 0.118 0.145 57700 0.145 up up correct
EPIX.US ESSA Pharma Inc 20240624 0 4.97 4.9893 4.72 4.85 34098 4.85 down down correct
EPSN.US Epsilon Energy Ltd 20240624 0 5.34 5.62 5.34 5.52 33072 5.52 up up correct
EQ.US Equillium Inc 20240624 0 0.665 0.7599 0.655 0.6807 396048 0.6807 up up correct
EQBK.US Equity Bancshares Inc 20240624 0 33.63 34.25 33.425 33.65 74431 33.5314 up up correct
EQIX.US Equinix Inc. (REIT) 20240624 0 767.36 769.93 751.59 752.2 559017 752.2 down up incorrect
ERAS.US Erasca Inc. Common Stock 20240624 0 2.12 2.19 2.09 2.16 2998878 2.16 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240624 0 6.11 6.17 6.075 6.11 15070910 6.11
ERIE.US Erie Indemnity Company 20240624 0 360 366.365 360 362.33 65197 362.33 up down incorrect
ERII.US Energy Recovery Inc 20240624 0 12.42 13.24 12.3773 13.05 405419 13.05 up up correct
ESCA.US Escalade Incorporated 20240624 0 12.8 13.15 12.8 13.02 12113 13.02 up up correct
ESEA.US Euroseas Ltd 20240624 0 35.95 36.36 35.65 35.68 14148 35.68 down up incorrect
ESGR.US Enstar Group Limited 20240624 0 310.75 317.43 308.98 310.18 53548 310.18 down down correct
ESGRO.US Enstar Group Limited 20240624 0 24.55 24.65 24.55 24.63 5000 24.63 up up correct
ESGRP.US Enstar Group Limited 20240624 0 24.76 24.96 24.76 24.88 16500 24.88 up up correct
ESLT.US Elbit Systems Ltd 20240624 0 179.6 181.2 178.39 179.74 38489 179.74 up up correct
ESPR.US Esperion Therapeutics Inc 20240624 0 2.2 2.29 2.16 2.18 4450911 2.18 down down correct
ESQ.US Esquire Financial Holdings Inc 20240624 0 45.07 45.647 45.07 45.4 27115 45.4 up down incorrect
ESSA.US ESSA Bancorp Inc 20240624 0 16.6601 16.7 16.6601 16.7 4307 16.7 up up correct
ESTA.US Establishment Labs Holdings Inc 20240624 0 41.5 45.53 41.47 44.54 638989 44.54 up up correct
ETNB.US 89bio Inc 20240624 0 8.55 8.79 8.11 8.45 1062798 8.45 down down correct
ETON.US Eton Pharmaceuticals Inc 20240624 0 3.295 3.35 3.24 3.32 23144 3.32 up down incorrect
ETSY.US Etsy Inc 20240624 0 60.04 61.1 58.935 59.95 3114205 59.95 down down correct
EVBG.US Everbridge Inc 20240624 0 34.73 34.78 34.73 34.76 818568 34.76 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240624 0 9.99 10.295 9.92 10.18 449523 10.18 up down incorrect
EVER.US EverQuote Inc 20240624 0 19.28 19.54 18.89 19.28 377287 19.28
EVFM.US Evofem Biosciences Inc 20240624 0 0.01 0.012 0.009 0.01 638300 0.01
EVGN.US Evogene Ltd 20240624 0 0.62 0.638 0.62 0.6251 58516 0.6251 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20240624 0 2.03 2.31 2.02 2.31 4458583 2.31 up up correct
EVGOW.US EVgo Equity Warrants 20240624 0 0.15 0.164 0.146 0.155 32100 0.155 up up correct
EVLO.US Evelo Biosciences Inc 20240624 0 0.06 0.06 0.06 0.06 0 0.06
EVLV.US Newhold Investment Corp 20240624 0 2.26 2.5 2.235 2.45 1502364 2.45 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20240624 0 0.205 0.28 0.205 0.24 27698 0.24 up up correct
EVOK.US Evoke Pharma Inc 20240624 0 0.61 0.61 0.46 0.561 19842 0.561 down down correct
EVOL.US Evolving Systems Inc 20240624 0 1.05 1.05 0.72 0.72 2000 0.72 down up incorrect
EWBC.US East West Bancorp Inc 20240624 0 72.16 73.56 71.7 72.84 577595 72.84 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240624 0 10.73 11 10.69 10.93 436390 10.93 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20240624 0 17.17 17.43 16.55 16.71 344162 16.71 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20240624 0 5.39 5.52 5.22 5.24 350600 5.24 down down correct
EXAS.US Exact Sciences Corporation 20240624 0 44.49 44.7051 41.825 41.95 3752974 41.95 down down correct
EXC.US Exelon Corporation 20240624 0 34.67 35.43 34.67 35.33 9125813 35.33 up down incorrect
EXEL.US Exelixis Inc 20240624 0 22.21 22.55 22.19 22.32 1676023 22.32 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20240624 0 1.43 1.525 1.41 1.51 506510 1.51 up down incorrect
EXLS.US ExlService Holdings Inc 20240624 0 30.2 30.96 30.18 30.53 1117877 30.53 up up correct
EXPD.US Expeditors International of Washington Inc 20240624 0 127.19 129.24 126.32 126.98 1645000 126.98 down down correct
EXPE.US Expedia Group Inc 20240624 0 126.97 129.92 126.43 128.16 1892057 128.16 up up correct
EXPI.US eXp World Holdings Inc 20240624 0 10.67 10.8143 10.509 10.57 888772 10.57 down down correct
EXPO.US Exponent Inc 20240624 0 95.51 96.94 95.22 96.22 193859 96.22 up up correct
EXTR.US Extreme Networks Inc 20240624 0 12.71 13.06 12.67 12.83 2073519 12.83 up up correct
EYE.US National Vision Holdings Inc 20240624 0 12.98 13.11 12.83 12.92 986046 12.92 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240624 0 35.633 35.633 35.633 35.633 51 35.4805
EYEN.US Eyenovia Inc 20240624 0 0.65 0.69 0.64 0.6648 321594 0.6648 up down incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20240624 0 8.44 8.78 8.36 8.52 629387 8.52 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20240624 0 2.04 2.049 2 2 7867 2 down down correct
EZGO.US EZGO Technologies Ltd 20240624 0 1.38 1.44 1.38 1.42 9343 1.42 up up correct
EZPW.US EZCORP Inc 20240624 0 10.1 10.335 10.1 10.27 560512 10.27 up down incorrect
FA.US First Advantage Corporation Common Stock 20240624 0 16.16 16.18 15.68 15.69 374739 15.69 down up incorrect
FAMI.US Farmmi Inc 20240624 0 0.7597 0.7597 0.68 0.6806 173258 0.6806 down up incorrect
FANG.US Diamondback Energy Inc 20240624 0 192.12 199.15 191.85 198.03 1809700 198.03 up up correct
FANH.US Fanhua Inc 20240624 0 2.71 2.71 2.45 2.45 161153 2.45 down down correct
FARM.US Farmer Bros. Co 20240624 0 2.86 2.86 2.75 2.75 61666 2.75 down up incorrect
FARO.US FARO Technologies Inc 20240624 0 16.37 16.5 16.2 16.22 71502 16.22 down down correct
FAST.US Fastenal Company 20240624 0 65.49 65.85 65 65.04 2367111 65.04 down down correct
FAT.US FAT Brands Inc 20240624 0 5.322 5.43 5 5.15 39688 5.15 down down correct
FCREX.US FCREX 20240624 0 12.39 12.39 12.39 12.39 0 12.39
FATBB.US FAT Brands Inc. Class B Common Stock 20240624 0 5.41 5.41 5.41 5.41 605 5.41
FATBP.US FAT Brands Inc 20240624 0 13.82 13.94 13.82 13.9 4200 13.9 up up correct
FATE.US Fate Therapeutics Inc 20240624 0 3.76 3.98 3.76 3.84 1298370 3.84 up up correct
FBIO.US Fortress Biotech Inc 20240624 0 1.78 1.78 1.7 1.7 94900 1.7 down down correct
FBIOP.US Fortress Biotech Inc 20240624 0 15.75 15.93 15.75 15.813 1500 15.813 up up correct
FBIZ.US First Business Financial Services Inc 20240624 0 34.25 34.25 34.2 34.2 6006 34.2 down down correct
FBMS.US The First Bancshares Inc 20240624 0 24.12 24.53 24.01 24.37 97928 24.37 up up correct
FBNC.US First Bancorp 20240624 0 30.46 30.785 30.2 30.47 327369 30.255 up up correct
FBRT.US PE 20240624 0 21.65 21.775 21.65 21.67 7098 21.2049 up up correct
FBRX.US Forte Biosciences Inc 20240624 0 0.49 0.51 0.4887 0.49 19418 0.49
FCAP.US First Capital Inc 20240624 0 29.48 29.48 29.48 29.48 26 29.48
FCBC.US First Community Bankshares Inc 20240624 0 33.71 35.1 33.71 34.69 33346 34.69 up up correct
FCCO.US First Community Corporation 20240624 0 16.98 18.045 16.98 17.54 22222 17.54 up down incorrect
FCEL.US FuelCell Energy Inc 20240624 0 0.681 0.693 0.653 0.6803 54217180 0.6803 down down correct
FCFS.US FirstCash Inc 20240624 0 106.88 107.49 105.65 106.04 312155 106.04 down down correct
FCNCA.US First Citizens BancShares Inc 20240624 0 1645.22 1659.83 1630.54 1640.93 61430 1640.93 down down correct
FCNCP.US First Citizens BancShares Inc 20240624 0 21.915 22.06 21.9 21.91 14600 21.91 down down correct
FCRIX.US FCRIX 20240624 0 12.43 12.43 12.43 12.43 0 12.43
FCRUX.US FCRUX 20240624 0 12.37 12.37 12.37 12.37 0 12.37
FCUV.US Focus Universal Inc. Common Stock 20240624 0 0.2475 0.26 0.236 0.2499 82252 0.2499 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240624 0 44.81 45.16 44.81 45.16 1804 45.16 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240624 0 22.89 23.65 22.69 23.25 357080 23.25 up up correct
FDUS.US Fidus Investment Corporation 20240624 0 19.32 19.61 19.32 19.57 149468 19.57 up up correct
FECAX.US FECAX 20240624 0 23.51 23.51 23.51 23.51 0 23.3066
FEIM.US Frequency Electronics Inc 20240624 0 9.01 9.12 8.9 9 41017 9 down up incorrect
FELE.US Franklin Electric Co. Inc 20240624 0 97.2 98.785 97.165 97.71 103742 97.71 up up correct
FEMY.US Femasys Inc. Common Stock 20240624 0 1.14 1.2 1.1 1.17 127126 1.17 up up correct
FENC.US Fennec Pharmaceuticals Inc 20240624 0 6.41 6.53 6.25 6.35 89308 6.35 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240624 0 11.85 11.85 11.85 11.85 0 11.85
FFBC.US First Financial Bancorp 20240624 0 21.16 21.5701 21.05 21.44 414513 21.44 up up correct
FFBW.US FFBW Inc 20240624 0 12.99 12.99 12.99 12.99 1000 12.99
FFIC.US Flushing Financial Corporation 20240624 0 12.02 12.5 11.87 12.03 159350 12.03 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240624 0 0.382 0.3833 0.2747 0.326 124555602 0.326 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240624 0 0.0401 0.0438 0.0401 0.0402 155443 0.0402 up up correct
FFIN.US First Financial Bankshares Inc 20240624 0 28.3 28.71 28.1 28.5 914329 28.5 up up correct
FFIV.US F5 Networks Inc 20240624 0 169.19 171.03 168.2 168.68 530050 168.68 down down correct
FFNW.US First Financial Northwest Inc 20240624 0 20.89 20.89 20.53 20.53 24003 20.53 down down correct
FFWM.US First Foundation Inc 20240624 0 5.5 5.79 5.5 5.76 381595 5.76 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20240624 0 9 9.25 8.76 8.94 33958 8.78 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240624 0 19.03 19.13 18.75 18.75 4400 18.75 down down correct
FGEN.US FibroGen Inc 20240624 0 1.14 1.21 1.12 1.2 1093548 1.2 up up correct
FGF.US FG Financial Group Inc 20240624 0 1.03 1.04 0.9041 0.93 56560 0.93 down down correct
FGFPP.US FG Financial Group Inc 20240624 0 15.125 15.29 14.8 15.29 1200 15.29 up up correct
FHB.US First Hawaiian Inc 20240624 0 20.12 20.73 20.07 20.49 537071 20.49 up down incorrect
FHLTU.US Future Health Esg Corp Unit 20240624 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240624 0 17.76 17.79 17.695 17.77 5088 17.4763 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20240624 0 5.27 5.47 5.26 5.32 56294 5.32 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240624 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240624 0 26.24 27.07 26.03 26.95 722793 26.95 up up correct
FINW.US FinWise Bancorp Common Stock 20240624 0 10.12 10.32 10.1 10.11 12125 10.11 down down correct
FISI.US Financial Institutions Inc 20240624 0 17.34 17.82 17.34 17.61 24748 17.61 up up correct
FITB.US Fifth Third Bancorp 20240624 0 36.2 36.985 36.03 36.64 3493317 36.2823 up down incorrect
FITBI.US Fifth Third Bancorp 20240624 0 26.14 26.24 26.08 26.19 26155 25.5997 up down incorrect
FITBO.US Fifth Third Bancorp 20240624 0 20.06 20.25 19.98 19.985 31400 19.6734 down down correct
FITBP.US Fifth Third Bancorp 20240624 0 23.51 23.5899 23.43 23.44 20891 23.061 down down correct
FIVE.US Five Below Inc 20240624 0 115.34 117.98 115.25 116.29 1177434 116.29 up up correct
FIVN.US Five9 Inc 20240624 0 41.42 41.99 40.75 40.87 915114 40.87 down down correct
FIZZ.US National Beverage Corp 20240624 0 45.2 45.73 44.43 44.46 259480 44.46 down down correct
FKWL.US Franklin Wireless Corp 20240624 0 3.51 3.58 3.51 3.55 11485 3.55 up down incorrect
FLEX.US Flex Ltd 20240624 0 30.56 30.88 30.3 30.51 3294793 30.51 down down correct
FLGC.US Flora Growth Corp 20240624 0 1 1.01 0.91 0.9514 142587 0.9514 down down correct
FLGT.US Fulgent Genetics Inc 20240624 0 20.37 20.72 20.245 20.66 150773 20.66 up up correct
FLIC.US The First of Long Island Corporation 20240624 0 9.75 9.91 9.51 9.79 153895 9.79 up up correct
FLL.US Full House Resorts Inc 20240624 0 4.61 4.8 4.61 4.78 58937 4.78 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240624 0 19.5 19.68 18.29 18.62 2295220 18.62 down down correct
FLNT.US Fluent Inc 20240624 0 3.62 3.6499 3.3808 3.55 7471 3.55 down down correct
FLUX.US Flux Power Holdings Inc 20240624 0 3.16 3.33 3.0923 3.25 91002 3.25 up up correct
FLWS.US 1 20240624 0 9.27 9.43 9.15 9.36 164505 9.36 up down incorrect
FLXS.US Flexsteel Industries Inc 20240624 0 32.15 32.15 30.1 30.73 38577 30.578 down down correct
FLYW.US Flywire Corporation 20240624 0 16.31 16.55 16.23 16.35 1250685 16.35 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20240624 0 22.17 22.9972 22.17 22.72 21537 22.496 up up correct
FMBH.US First Mid Bancshares Inc 20240624 0 30.17 31.13 30.11 30.78 44987 30.78 up up correct
FMNB.US Farmers National Banc Corp 20240624 0 11.81 11.98 11.81 11.81 96016 11.81
FNCB.US FNCB Bancorp Inc 20240624 0 5.92 5.93 5.78 5.825 17468 5.825 down down correct
FNCH.US Finch Therapeutics Group Inc 20240624 0 1.33 1.33 1.2 1.24 10115 1.24 down down correct
FNKO.US Funko Inc 20240624 0 10.21 10.265 9.6 9.68 652066 9.68 down down correct
FNLC.US The First Bancorp Inc 20240624 0 23.1 23.77 23.1 23.2 11246 23.2 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240624 0 11.21 11.21 11.21 11.21 0 11.21
FNWB.US First Northwest Bancorp 20240624 0 9.127 9.36 9.1 9.1 14280 9.1 down down correct
FNWD.US Finward Bancorp Common Stock 20240624 0 24.37 24.405 24.31 24.4 3112 24.4 up up correct
FOLD.US Amicus Therapeutics Inc 20240624 0 10.16 10.38 9.98 10 5785438 10 down up incorrect
FONR.US FONAR Corporation 20240624 0 15.35 15.3745 15.2 15.2 11924 15.2 down up incorrect
FORA.US Forian Inc 20240624 0 2.535 2.7 2.5 2.7 10001 2.7 up up correct
FORD.US Forward Industries Inc 20240624 0 3.77 4.4899 3.77 4.41 43400 4.41 up up correct
FORM.US FormFactor Inc 20240624 0 57.33 58.565 56.95 57.66 424059 57.66 up down incorrect
FORR.US Forrester Research Inc 20240624 0 16.84 17.55 16.81 17.5 227693 17.5 up up correct
FORTY.US Formula Systems (1985) Ltd 20240624 0 68.61 68.61 68.61 68.61 85 68.61
FOSL.US Fossil Group Inc 20240624 0 1.51 1.65 1.5 1.6 602874 1.6 up down incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240624 0 14.32 14.91 14.32 14.89 5800 14.89 up up correct
FOX.US Fox Corporation 20240624 0 31.95 32.165 31.8101 32.07 1352011 32.07 up up correct
FOXA.US Fox Corporation 20240624 0 34.29 34.54 34.02 34.46 1941436 34.46 up up correct
FOXF.US Fox Factory Holding Corp 20240624 0 50.98 51.965 50.39 51.72 807941 51.72 up up correct
FPAY.US FlexShopper Inc 20240624 0 1.28 1.28 1.2 1.2 12333 1.2 down up incorrect
FRAF.US Franklin Financial Services Corporation 20240624 0 28.69 28.69 28.49 28.49 4100 28.49 down down correct
FRBA.US First Bank 20240624 0 12.19 12.36 12 12.1 32554 12.1 down down correct
FRBK.US Republic First Bancorp Inc 20240624 0 0.003 0.003 0.003 0.003 101720 0.003
FREE.US Whole Earth Brands Inc 20240624 0 4.79 4.81 4.79 4.81 228010 4.81 up down incorrect
FRHC.US Freedom Holding Corp 20240624 0 80.1 80.1 79 79.38 77514 79.38 down up incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20240624 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240624 0 31.72 32.38 31.545 31.93 211750 31.93 up up correct
FROG.US JFrog Ltd 20240624 0 33.38 34.2699 33.38 33.78 765860 33.78 up up correct
FROPX.US FROPX 20240624 0 19.54 19.54 19.54 19.54 0 19.54
FRPH.US FRP Holdings Inc 20240624 0 28 28.84 27.84 27.84 41243 27.84 down down correct
FRPT.US Freshpet Inc 20240624 0 130.62 130.84 128.2 128.62 389502 128.62 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240624 0 12.41 12.545 12.285 12.35 1672954 12.35 down down correct
FRST.US Primis Financial Corp 20240624 0 9.62 9.83 9.6 9.69 60722 9.69 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240624 0 0.97 0.99 0.9545 0.9698 24841 0.9698 down down correct
FSBC.US Five Star Bancorp 20240624 0 22.76 22.97 22.52 22.52 36948 22.52 down down correct
FSBW.US FS Bancorp Inc 20240624 0 33.19 33.79 33.19 33.51 10451 33.51 up up correct
FSEA.US First Seacoast Bancorp 20240624 0 9.04 9.05 9 9 2900 9 down down correct
FSFG.US First Savings Financial Group Inc 20240624 0 16.49 16.7 16.49 16.69 6350 16.69 up down incorrect
FSLR.US First Solar Inc 20240624 0 256.65 268.12 254.51 261.28 2519747 261.28 up up correct
FSTR.US L.B. Foster Company 20240624 0 21.84 22.28 21.655 22.06 100041 22.06 up up correct
FSV.US FirstService Corporation 20240624 0 153.01 153.795 150.995 152.56 180999 152.3087 down down correct
FTCI.US FTC Solar Inc 20240624 0 0.423 0.453 0.4152 0.4216 279819 0.4216 down up incorrect
FTDR.US Frontdoor Inc 20240624 0 35.57 36.34 35.35 35.78 868014 35.78 up up correct
FTEK.US Fuel Tech Inc 20240624 0 1.03 1.08 1.02 1.06 34497 1.06 up up correct
FTFT.US Future FinTech Group Inc 20240624 0 0.588 0.5899 0.5508 0.56 42639 0.56 down down correct
FTHM.US Fathom Holdings Inc 20240624 0 1.48 1.59 1.4601 1.54 25666 1.54 up down incorrect
FTNT.US Fortinet Inc 20240624 0 58.4 59.18 58.26 58.28 4147862 58.28 down down correct
FULC.US Fulcrum Therapeutics Inc 20240624 0 6.7 6.79 6.245 6.34 544938 6.34 down up incorrect
FULT.US Fulton Financial Corporation 20240624 0 16.26 16.77 16.26 16.55 1427679 16.3843 up up correct
FULTP.US Fulton Financial Corporation 20240624 0 17.97 18.1 17.94 18.092 2100 17.7749 up up correct
FUNC.US First United Corporation 20240624 0 19.5 19.65 19.5 19.56 24346 19.56 up up correct
FUND.US Sprott Focus Trust Inc 20240624 0 7.42 7.47 7.41 7.43 35000 7.43 up up correct
FUSB.US First US Bancshares Inc 20240624 0 9.2 9.6 9.02 9.14 8823 9.14 down down correct
FUTU.US Futu Holdings Limited 20240624 0 67.43 69.9 67.22 69.46 1243504 69.46 up down incorrect
FVCB.US FVCBankcorp Inc 20240624 0 10.06 10.45 10.06 10.4 9954 10.4 up up correct
FWONA.US Formula One Group 20240624 0 65.05 65.49 64.83 64.83 55600 64.83 down down correct
FWONK.US Formula One Group 20240624 0 71.85 72.271 71.27 72.02 1156300 72.02 up down incorrect
FWRD.US Forward Air Corporation 20240624 0 20.45 20.63 18.45 18.8 1415117 18.8 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240624 0 18.48 18.56 18.09 18.36 713229 18.36 down down correct
FXNC.US First National Corporation 20240624 0 15.05 15.08 14.91 14.91 1300 14.91 down down correct
FYBR.US Frontier Communications Parent Inc 20240624 0 25.36 25.65 24.89 25.03 1178837 25.03 down up incorrect
GABC.US German American Bancorp Inc 20240624 0 32.99 33.62 32.99 33.2 62333 33.2 up up correct
GAIA.US Gaia Inc 20240624 0 4.82 4.9441 4.56 4.56 47547 4.56 down down correct
GAIN.US Gladstone Investment Corporation 20240624 0 13.94 14.05 13.91 14.05 107810 14.05 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240624 0 24.23 24.25 24.1 24.17 7200 24.17 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240624 0 22.932 22.932 22.8 22.92 10000 22.92 down up incorrect
GALT.US Galectin Therapeutics Inc 20240624 0 2.33 2.4 2.09 2.13 218123 2.13 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240624 0 8.02 8.095 7.93 7.99 130733 7.99 down down correct
GAMC.US Golden Arrow Merger Corp 20240624 0 11.08 11.08 11.08 11.08 0 11.08
GAMCU.US Golden Arrow Merger Corp 20240624 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240624 0 1.01 1.04 0.99 0.99 109892 0.99 down up incorrect
GAN.US GAN Limited 20240624 0 1.39 1.43 1.39 1.41 39292 1.41 up down incorrect
GANX.US Gain Therapeutics Inc 20240624 0 1.3 1.32 1.24 1.29 270347 1.29 down down correct
GASS.US StealthGas Inc 20240624 0 7.39 7.65 7.39 7.53 145872 7.53 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240624 0 10.85 10.85 10.85 10.85 0 10.85
GATEU.US Marblegate Acquisition Corp. Unit 20240624 0 10.62 10.62 10.62 10.62 100 10.62
GATEW.US Marblegate Acquisition Corp. Warrant 20240624 0 0.038 0.038 0.038 0.038 0 0.038
GBCI.US Glacier Bancorp Inc 20240624 0 35.6 36.66 35.5 36.34 488609 36.34 up down incorrect
GBDC.US Golub Capital BDC Inc 20240624 0 15.58 15.75 15.58 15.74 3268332 15.74 up up correct
GBIO.US Generation Bio Co 20240624 0 2.74 2.87 2.68 2.79 141715 2.79 up up correct
GBLI.US Global Indemnity Group LLC 20240624 0 30.72 30.76 30.72 30.75 748 30.75 up up correct
GBNY.US Generations Bancorp NY Inc 20240624 0 10.13 10.453 10.13 10.453 2519 10.453 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20240624 0 0.18 0.21 0.18 0.21 4456 0.21 up down incorrect
GCBC.US Greene County Bancorp Inc 20240624 0 31.2 31.75 30.87 31.38 14370 31.38 up down incorrect
GCMG.US GCM Grosvenor Inc 20240624 0 9.68 9.76 9.603 9.66 96400 9.66 down down correct
GCMGW.US GCM Grosvenor Inc 20240624 0 0.45 0.45 0.4311 0.4311 6591 0.4311 down down correct
GCREX.US Griffin Institutional Access Real Estate 20240624 0 23 23 23 23 0 23
GDEN.US Golden Entertainment Inc 20240624 0 30.69 31.1219 30.535 30.75 147641 30.75 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240624 0 2.44 2.5 2.37 2.37 4017 2.37 down up incorrect
GDEVW.US Nexters Inc. Warrant 20240624 0 0.067 0.067 0.067 0.067 223 0.067
GDRX.US GoodRx Holdings Inc 20240624 0 7.62 7.7901 7.5901 7.62 740704 7.62
GDS.US GDS Holdings Limited 20240624 0 8.96 9.72 8.935 9.39 1649584 9.39 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240624 0 10.19 10.38 10.13 10.26 391808 10.26 up up correct
GECC.US Great Elm Capital Corporation 20240624 0 10.11 10.1535 10.01 10.09 12909 10.09 down down correct
GECCM.US GECCM 20240624 0 24.82 24.95 24.76 24.95 5187 24.95 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240624 0 24.48 24.48 24.48 24.48 100 24.48
GEG.US Great Elm Group Inc 20240624 0 1.75 1.75 1.74 1.75 2851 1.75
GENC.US Gencor Industries Inc 20240624 0 18.5 18.85 18.3974 18.54 45110 18.54 up up correct
GENE.US Genetic Technologies Limited 20240624 0 1.7 1.75 1.65 1.72 18772 1.72 up up correct
GEOS.US Geospace Technologies Corporation 20240624 0 8.86 9.03 8.65 8.65 114043 8.65 down down correct
GERN.US Geron Corporation 20240624 0 4.65 4.69 4.53 4.59 8721374 4.59 down down correct
GEVO.US Gevo Inc 20240624 0 0.5881 0.6399 0.583 0.638 3604743 0.638 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240624 0 2.19 2.33 2.19 2.29 74679 2.29 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240624 0 0.16 0.1793 0.16 0.1793 790 0.1793 up down incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20240624 0 51.12 51.98 50.34 50.43 1189100 50.43 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240624 0 32.59 32.68 31.24 32.195 952420 32.195 down down correct
GH.US Guardant Health Inc 20240624 0 29.57 30.31 28.67 29.09 1190631 29.09 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240624 0 11.67 12.05 11.64 11.85 36058 11.85 up up correct
GHSI.US Guardion Health Sciences Inc 20240624 0 9.9 9.99 9.81 9.9 5507 9.9
GIFI.US Gulf Island Fabrication Inc 20240624 0 6.24 6.455 6.2 6.39 55273 6.39 up up correct
GIGM.US GigaMedia Limited 20240624 0 1.285 1.3499 1.285 1.31 9624 1.31 up down incorrect
GIII.US G 20240624 0 28 28.61 27.46 28.21 630928 28.21 up up correct
GILD.US Gilead Sciences Inc 20240624 0 71 72.07 70.56 70.73 10915500 70.73 down down correct
GILT.US Gilat Satellite Networks Ltd 20240624 0 4.62 4.69 4.59 4.68 208835 4.68 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240624 0 4.03 4.1 3.98 4.02 12092 4.02 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20240624 0 0.3 0.3 0.3 0.3 10 0.3
GIREX.US Griffin Institutional Access Real Estate 20240624 0 24.57 24.57 24.57 24.57 0 24.57
GLAD.US Gladstone Capital Corporation 20240624 0 22.56 22.87 22.56 22.87 71632 22.87 up up correct
GLBE.US Global 20240624 0 31.21 32.33 31.105 32.1 844106 32.1 up up correct
GLBFX.US GL Beyond Income Fund 20240624 0 0.38 0.38 0.38 0.38 0 0.38
GLBS.US Globus Maritime Limited 20240624 0 1.91 1.94 1.91 1.93 35800 1.93 up up correct
GLBZ.US Glen Burnie Bancorp 20240624 0 3.78 4 3.78 3.9999 3149 3.9999 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240624 0 8.79 8.91 8.73 8.89 294971 8.89 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20240624 0 0.3208 0.3255 0.309 0.3105 47088 0.3105 down down correct
GLNG.US Golar LNG Limited 20240624 0 29.86 31.06 29.77 30.47 2712166 30.47 up up correct
GLPG.US Galapagos NV 20240624 0 25.98 26.19 25.89 26.18 130131 26.18 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20240624 0 44.45 45 44.28 44.48 1540124 44.48 up up correct
GLRE.US Greenlight Capital Re Ltd 20240624 0 12.94 13.16 12.91 12.91 41654 12.91 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240624 0 24.18 24.18 24.18 24.18 0 24.18
GLSI.US Greenwich LifeSciences Inc 20240624 0 16.63 16.99 15.32 15.5 37303 15.5 down down correct
GLTO.US Galecto Inc 20240624 0 0.5036 0.55 0.5036 0.5249 156782 0.5249 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240624 0 3.66 3.86 3.6 3.81 187142 3.81 up up correct
GLYC.US GlycoMimetics Inc 20240624 0 0.26 0.2735 0.26 0.2666 27959480 0.2666 up up correct
GMBL.US Esports Entertainment Group Inc 20240624 0 0.62 0.66 0.6 0.66 1000 0.66 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240624 0 0.18 0.2 0.101 0.101 800 0.101 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240624 0 23.66 23.66 23.66 23.66 0 23.66
GNFT.US Genfit SA 20240624 0 3.91 3.94 3.88 3.93 11853 3.93 up down incorrect
GNLN.US Greenlane Holdings Inc 20240624 0 0.41 0.4225 0.38 0.3838 142395 0.3838 down up incorrect
GNPX.US Genprex Inc 20240624 0 2.02 2.2 2.01 2.02 51473 2.02
GNSS.US Genasys Inc 20240624 0 1.82 1.95 1.8 1.83 119054 1.83 up up correct
GNTX.US Gentex Corporation 20240624 0 33.87 34.695 33.8551 34.49 1317229 34.3674 up down incorrect
GNTY.US Guaranty Bancshares Inc 20240624 0 29.48 29.66 28.55 29.53 14502 29.53 up up correct
GO.US Grocery Outlet Holding Corp 20240624 0 21.15 22.2 21.13 21.96 2250999 21.96 up up correct
GOCO.US GoHealth Inc 20240624 0 9.5 9.59 9.15 9.235 20568 9.235 down down correct
GOEV.US Canoo Inc 20240624 0 1.87 1.91 1.7 1.7 3185008 1.7 down down correct
GOEVW.US Canoo Holdings Ltd 20240624 0 0.06 0.065 0.0575 0.0585 44894 0.0585 down down correct
GOGL.US Golden Ocean Group Limited 20240624 0 13.45 13.53 13.415 13.45 740217 13.45
GOGO.US Gogo Inc 20240624 0 9.28 9.28 9.06 9.11 773596 9.11 down down correct
GOOD.US Gladstone Commercial Corporation 20240624 0 13.93 14 13.82 13.92 279653 13.92 down down correct
GOODN.US Gladstone Commercial Corporation 20240624 0 23 23.02 22.75 22.771 7200 22.771 down down correct
GOOG.US Alphabet Inc 20240624 0 181.28 182.08 180.23 180.79 18198279 180.79 down down correct
GOOGL.US Alphabet Inc 20240624 0 180.16 180.89 178.67 179.22 18298010 179.22 down down correct
GOSS.US Gossamer Bio Inc 20240624 0 0.6605 0.8417 0.6605 0.8261 4684087 0.8261 up down incorrect
GOVX.US GeoVax Labs Inc 20240624 0 2.55 3.15 2.4 3.03 5960000 3.03 up up correct
GOVXW.US GeoVax Labs Inc 20240624 0 0.0594 0.0899 0.0569 0.0885 49999 0.0885 up up correct
GP.US GreenPower Motor Company Inc 20240624 0 1.03 1.08 1.03 1.065 32700 1.065 up up correct
GPRE.US Green Plains Inc 20240624 0 15.03 15.85 15.01 15.78 842261 15.78 up up correct
GPRO.US GoPro Inc 20240624 0 1.38 1.395 1.34 1.35 1992115 1.35 down down correct
GRBK.US Green Brick Partners Inc 20240624 0 57.22 58.22 57.04 57.87 483247 57.87 up up correct
GREE.US Greenidge Generation Holdings Inc 20240624 0 2.69 2.84 2.46 2.48 215962 2.48 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240624 0 11.85 11.9 11.75 11.8 31000 11.8 down down correct
GRFS.US Grifols S.A 20240624 0 7.16 7.235 7.11 7.19 995524 7.19 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240624 0 25.12 25.12 25.12 25.12 0 25.12
GRIN.US Grindrod Shipping Holdings Ltd 20240624 0 13.87 13.8895 13.85 13.85 15161 13.85 down down correct
GRMN.US Garmin Ltd 20240624 0 161.53 163.49 161.1621 162.29 423784 162.29 up down incorrect
GRNQ.US Greenpro Capital Corp 20240624 0 1.15 1.15 1.03 1.0305 12548 1.0305 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240624 0 0.4756 0.6098 0.4306 0.5 552372 0.5 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20240624 0 5.35 5.35 5.25 5.25 1019 5.25 down down correct
GROW.US U.S. Global Investors Inc 20240624 0 2.61 2.63 2.57 2.57 16335 2.57 down up incorrect
GRPN.US Groupon Inc 20240624 0 14.67 15.0085 14.29 14.39 546255 14.39 down up incorrect
GRTS.US Gritstone bio Inc 20240624 0 0.7225 0.7668 0.72 0.7532 677316 0.7532 up up correct
GRTX.US Galera Therapeutics Inc 20240624 0 0.091 0.12 0.08 0.117 1562400 0.117 up up correct
GRVY.US Gravity Co. Ltd 20240624 0 84.78 85 82.56 82.9 22734 82.9 down down correct
GRWG.US GrowGeneration Corp 20240624 0 2.23 2.3699 2.23 2.27 517440 2.27 up up correct
GSBC.US Great Southern Bancorp Inc 20240624 0 52.72 53.4462 52.38 53.2 21709 52.8173 up up correct
GSHD.US Goosehead Insurance Inc 20240624 0 56.29 57.14 55.67 56.4 198853 56.4 up up correct
GSIT.US GSI Technology Inc 20240624 0 2.73 2.7499 2.6 2.65 120580 2.65 down up incorrect
GSM.US Ferroglobe PLC 20240624 0 5.21 5.285 5.14 5.2 852743 5.2 down up incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20240624 0 0.0047 0.0047 0.0047 0.0047 2 0.0047
GSRDX.US GSRDX 20240624 0 8.39 8.39 8.39 8.39 0 8.39
GSREX.US GSREX 20240624 0 8.38 8.38 8.38 8.38 0 8.2453
GSRHX.US GSRHX 20240624 0 8.86 8.86 8.86 8.86 0 8.86
GSRJX.US GSRJX 20240624 0 8.4 8.4 8.4 8.4 0 8.2548
GSRQX.US GSRQX 20240624 0 8.56 8.56 8.56 8.56 0 8.4096
GT.US The Goodyear Tire & Rubber Company 20240624 0 11.32 11.4 11.22 11.24 2099339 11.24 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240624 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240624 0 2.96 2.979 2.85 2.94 11374 2.94 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240624 0 1.43 1.44 1.39 1.39 10376 1.39 down up incorrect
GTHX.US G1 Therapeutics Inc 20240624 0 1.46 2.35 1.442 2.22 6735381 2.22 up up correct
GTIM.US Good Times Restaurants Inc 20240624 0 2.6 2.672 2.57 2.65 8470 2.65 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240624 0 43.38 44.19 43.2 44.1 2387188 44.1 up up correct
GTX.US Garrett Motion Inc 20240624 0 8.38 8.83 8.38 8.76 1006363 8.76 up up correct
GURE.US Gulf Resources Inc 20240624 0 1.24 1.24 1.08 1.09 75458 1.09 down down correct
GVP.US GSE Systems Inc 20240624 0 3.54 4.19 3.54 4.11 98801 4.11 up up correct
GWRS.US Global Water Resources Inc 20240624 0 12.12 12.29 12.07 12.07 13187 12.07 down up incorrect
GYRO.US Gyrodyne LLC 20240624 0 8.15 8.15 8.13 8.13 1001 8.13 down down correct
HA.US Hawaiian Holdings Inc 20240624 0 12.69 12.73 12.375 12.49 526968 12.49 down up incorrect
HAFC.US Hanmi Financial Corporation 20240624 0 15.44 15.805 15.44 15.63 137816 15.63 up up correct
HAIN.US The Hain Celestial Group Inc 20240624 0 7.04 7.2 6.955 7 765329 7 down down correct
HALL.US Hallmark Financial Services Inc 20240624 0 0.0016 0.0016 0.0016 0.0016 1 0.0016
HALO.US Halozyme Therapeutics Inc 20240624 0 52.4 52.92 51.72 52.06 1278818 52.06 down up incorrect
HAS.US Hasbro Inc 20240624 0 62.26 62.59 61.58 61.78 1372400 61.78 down down correct
HAYN.US Haynes International Inc 20240624 0 58.37 58.53 58.2 58.26 83918 58.26 down down correct
HBAN.US Huntington Bancshares Incorporated 20240624 0 12.67 13.07 12.58 12.98 23586801 12.98 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20240624 0 21.73 22.084 21.73 21.92 10700 21.92 up up correct
HBANP.US Huntington Bancshares Incorporated 20240624 0 17.77 17.98 17.77 17.86 29053 17.5789 up up correct
HBCP.US Home Bancorp Inc 20240624 0 37.8 38.2 37.8 38.01 8814 38.01 up up correct
HBIO.US Harvard Bioscience Inc 20240624 0 2.85 2.87 2.79 2.85 140554 2.85
HBNC.US Horizon Bancorp Inc 20240624 0 11.83 12.02 11.77 11.87 137820 11.7158 up down incorrect
HBT.US HBT Financial Inc 20240624 0 18.74 19.2 18.74 19.09 15102 19.09 up up correct
HCAT.US Health Catalyst Inc 20240624 0 6.14 6.36 6.02 6.05 298881 6.05 down down correct
HCKT.US The Hackett Group Inc 20240624 0 21.67 21.8144 21.4505 21.58 63987 21.58 down down correct
HCM.US HUTCHMED (China) Limited 20240624 0 18.11 18.2899 18 18.01 38292 18.01 down down correct
HCSG.US Healthcare Services Group Inc 20240624 0 10.16 10.35 10.16 10.31 292671 10.31 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20240624 0 0.55 0.574 0.525 0.5401 951288 0.5401 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240624 0 10.55 10.55 10.55 10.55 350100 10.55
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240624 0 10.71 10.71 10.71 10.71 0 10.71
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240624 0 0.149 0.199 0.149 0.151 18718 0.151 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20240624 0 0.875 1.16 0.75 0.8002 399550 0.8002 down down correct
HDSN.US Hudson Technologies Inc 20240624 0 8.75 8.9 8.75 8.89 265184 8.89 up up correct
HEAR.US Turtle Beach Corporation 20240624 0 14.2 14.36 14.03 14.2 121151 14.2
HEES.US H&E Equipment Services Inc 20240624 0 43.48 44.38 43.42 44.19 169347 44.19 up up correct
HELE.US Helen of Troy Limited 20240624 0 99.26 100.65 98 99.07 190212 99.07 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240624 0 0.99 1.07 0.99 1.07 52921 1.07 up up correct
HEPS.US D 20240624 0 1.97 2.04 1.94 1.97 301492 1.97
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240624 0 11.63 11.63 11.63 11.63 108 11.63
HFFG.US HF Foods Group Inc 20240624 0 3.36 3.4 3.26 3.3 17655 3.3 down up incorrect
HFWA.US Heritage Financial Corporation 20240624 0 17 17.36 17 17.11 395762 17.11 up up correct
HGBL.US Heritage Global Inc 20240624 0 2.325 2.38 2.3 2.36 24726 2.36 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240624 0 11.6 11.81 11.54 11.6 2800 11.6
HHGCU.US HHG Capital Corp Unit 20240624 0 11.63 11.63 11.63 11.63 0 11.63
HHGCW.US HHG Capital Corporation Warrant 20240624 0 0.0173 0.0219 0.0173 0.0219 8700 0.0219 up up correct
HIBB.US Hibbett Inc 20240624 0 87.08 87.2 87.025 87.06 543135 87.06 down down correct
HIFS.US Hingham Institution for Savings 20240624 0 165.99 171.89 165.99 169.5 9408 169.5 up up correct
HIHO.US Highway Holdings Limited 20240624 0 2.095 2.095 2.095 2.095 829 2.095
HIMX.US Himax Technologies Inc 20240624 0 8.11 8.27 7.85 8.1 1679834 7.8177 down up incorrect
HITI.US High Tide Inc. Common Shares 20240624 0 2.28 2.345 2.225 2.27 615947 2.27 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20240624 0 2.9 2.98 2.832 2.93 3178035 2.93 up up correct
HLIT.US Harmonic Inc 20240624 0 11.52 11.73 11.425 11.51 776685 11.51 down up incorrect
HLMN.US Hillman Solutions Corp 20240624 0 8.66 8.77 8.62 8.62 635611 8.62 down down correct
HLNE.US Hamilton Lane Incorporated 20240624 0 117.15 118.805 116.73 116.86 191730 116.86 down down correct
HMNF.US HMN Financial Inc 20240624 0 21.36 21.515 21.36 21.42 5213 21.42 up up correct
HMST.US HomeStreet Inc 20240624 0 10.92 11.025 10.57 10.8 177353 10.8 down down correct
HNNA.US Hennessy Advisors Inc 20240624 0 7.25 7.26 7.13 7.13 3110 7.13 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240624 0 23.62 23.75 23.62 23.75 700 23.75 up up correct
HNRG.US Hallador Energy Company 20240624 0 7.62 7.7 7.3 7.32 411804 7.32 down down correct
HNST.US The Honest Company Inc 20240624 0 2.545 2.545 2.4 2.5 1120467 2.5 down down correct
HOFT.US Hooker Furniture Corporation 20240624 0 13.62 14.07 13.54 13.62 39855 13.62
HOFV.US Hall of Fame Resort & Entertainment Company 20240624 0 3.02 3.085 2.97 3.02 4768 3.02
HOLI.US Hollysys Automation Technologies Ltd 20240624 0 21.48 21.92 21.48 21.87 307995 21.87 up down incorrect
HOLX.US Hologic Inc 20240624 0 73.23 73.31 72.2 72.48 1000839 72.48 down down correct
HON.US Honeywell International Inc 20240624 0 215.21 218.36 214.91 215.89 2933238 215.89 up up correct
HONE.US HarborOne Bancorp Inc 20240624 0 10.32 10.53 10.25 10.43 97506 10.43 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240624 0 21.85 22.3299 20.88 21.37 19032641 21.37 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20240624 0 0.645 0.6783 0.638 0.6381 269250 0.6381 down up incorrect
HOPE.US Hope Bancorp Inc 20240624 0 10.28 10.465 10.235 10.33 511198 10.33 up up correct
HOTH.US Hoth Therapeutics Inc 20240624 0 0.95 0.9556 0.895 0.9302 49740 0.9302 down down correct
HOWL.US Werewolf Therapeutics Inc 20240624 0 2.86 2.9864 2.605 2.61 386710 2.61 down down correct
HPK.US HighPeak Energy Inc 20240624 0 14.15 14.41 14.125 14.21 170739 14.21 up up correct
HPKEW.US HighPeak Energy Inc 20240624 0 3.96 3.96 3.96 3.96 200 3.96
HQI.US HireQuest Inc 20240624 0 12.26 12.46 12.2299 12.25 7692 12.25 down down correct
HQY.US HealthEquity Inc 20240624 0 83.89 84.37 82.28 82.72 340001 82.72 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20240624 0 30.28 32.38 30.02 30.1 514423 30.1 down up incorrect
HROW.US Harrow Health Inc 20240624 0 21.12 21.51 20.9324 21.48 647801 21.48 up down incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240624 0 25.08 25.36 25.08 25.36 5500 25.36 up down incorrect
HRTX.US Heron Therapeutics Inc 20240624 0 3.23 3.31 3.13 3.18 1418575 3.18 down down correct
HRZN.US Horizon Technology Finance Corporation 20240624 0 11.72 11.8285 11.71 11.82 200182 11.82 up up correct
HSDT.US Helius Medical Technologies Inc 20240624 0 0.9804 1.18 0.9804 1.18 675888 1.18 up up correct
HSIC.US Henry Schein Inc 20240624 0 67.44 68.44 67.26 67.27 632623 67.27 down down correct
HSII.US Heidrick & Struggles International Inc 20240624 0 34.12 34.95 33.665 33.81 349768 33.81 down down correct
HSON.US Hudson Global Inc 20240624 0 17.15 17.15 16.52 16.58 12755 16.58 down down correct
HST.US Host Hotels & Resorts Inc 20240624 0 18.34 18.48 18.1 18.11 5542100 17.909 down down correct
HSTM.US HealthStream Inc 20240624 0 27.81 28.11 27.74 27.99 73730 27.99 up up correct
HSTO.US Histogen Inc 20240624 0 0.19 0.19 0.19 0.19 0 0.19
HTBI.US HomeTrust Bancshares Inc 20240624 0 27.91 28.375 27.8 27.86 43992 27.86 down down correct
HTBK.US Heritage Commerce Corp 20240624 0 7.95 8.11 7.94 8.02 247143 8.02 up up correct
HTHT.US Huazhu Group Limited 20240624 0 33.65 34.56 33.55 34.17 1145827 34.17 up up correct
HTIA.US Healthcare Trust Inc 20240624 0 14.7 14.94 14.7 14.92 4900 14.4563 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240624 0 14.27 14.27 14.117 14.145 500 13.707 down down correct
HTLD.US Heartland Express Inc 20240624 0 11.83 12.05 11.82 11.86 324523 11.84 up down incorrect
HTLF.US Heartland Financial USA Inc 20240624 0 42.6 44.28 42.5 43.92 163189 43.92 up down incorrect
HTLFP.US Heartland Financial USA Inc 20240624 0 25.4 25.62 25.4 25.58 2100 25.1378 up up correct
HTOO.US Fusion Fuel Green PLC 20240624 0 0.96 0.96 0.9088 0.9322 63099 0.9322 down down correct
HTOOW.US Fusion Fuel Green PLC 20240624 0 0.071 0.071 0.07 0.07 1000 0.07 down down correct
HUBG.US Hub Group Inc 20240624 0 43.26 44.06 43.11 43.34 380421 43.34 up up correct
HUDI.US Huadi International Group Co. Ltd 20240624 0 2.3202 2.4752 2.3 2.315 11404 2.315 down up incorrect
HUGE.US FSD Pharma Inc 20240624 0 0.17 0.1865 0.1616 0.1842 376756 0.1842 up up correct
HUIZ.US Huize Holding Limited 20240624 0 0.9025 1.005 0.9025 1.005 35844 1.005 up up correct
HUMA.US Humacyte Inc 20240624 0 5.15 5.32 5.05 5.1 2414452 5.1 down down correct
HUMAW.US Humacyte Inc 20240624 0 1.595 1.69 1.51 1.62 8460 1.62 up up correct
HURC.US Hurco Companies Inc 20240624 0 15.91 15.97 15.32 15.33 26526 15.33 down down correct
HURN.US Huron Consulting Group Inc 20240624 0 98.07 99.27 97.12 97.52 203514 97.52 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240624 0 12.03 13.177 11.92 12.53 8682994 12.53 up up correct
HWBK.US Hawthorn Bancshares Inc 20240624 0 19.73 19.9454 19.72 19.83 1509 19.83 up up correct
HWC.US Hancock Whitney Corporation 20240624 0 45.37 46.38 44.99 45.8 405468 45.8 up up correct
HWCPZ.US HWCPZ 20240624 0 23.25 23.41 23.21 23.21 19100 23.21 down down correct
HWKN.US Hawkins Inc 20240624 0 88.24 89.57 88.18 88.72 85720 88.72 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240624 0 10.54 10.54 10.51 10.52 1021 10.52 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20240624 0 0.738 0.7601 0.7109 0.7346 79142 0.7346 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240624 0 2.47 2.49 2.343 2.35 154654 2.35 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240624 0 0.019 0.024 0.019 0.02 19700 0.02 up down incorrect
HYMCW.US Hycroft Mining Holding Corporation 20240624 0 0.0168 0.0185 0.0138 0.0176 32127 0.0176 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240624 0 0.38 0.3896 0.3508 0.3639 525145 0.3639 down down correct
HYZNW.US HYZON Motors Inc 20240624 0 0.0183 0.0285 0.0183 0.0285 37109 0.0285 up up correct
IART.US Integra LifeSciences Holdings Corporation 20240624 0 29.45 29.89 29 29.83 1260042 29.83 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240624 0 9.72 9.89 9.605 9.66 2047328 9.66 down down correct
IBCP.US Independent Bank Corporation 20240624 0 24.03 24.745 23.945 24.54 76249 24.54 up down incorrect
IBEX.US IBEX Limited 20240624 0 16.37 16.77 16.2 16.23 29936 16.23 down down correct
IBKR.US Interactive Brokers Group Inc 20240624 0 120.08 123.07 120.07 121.06 752590 121.06 up up correct
IBOC.US International Bancshares Corporation 20240624 0 55.4 56.345 54.61 55.46 242025 55.46 up down incorrect
IBRX.US ImmunityBio Inc 20240624 0 7.5 7.63 7.17 7.34 4934255 7.34 down down correct
IBTX.US Independent Bank Group Inc 20240624 0 43.48 44.74 43.335 44.26 124296 44.26 up up correct
ICAD.US iCAD Inc 20240624 0 1.46 1.46 1.3 1.31 347406 1.31 down down correct
ICCC.US ImmuCell Corporation 20240624 0 4.47 4.52 4.4 4.51 3844 4.51 up up correct
ICCH.US ICC Holdings Inc 20240624 0 22.37 22.37 22.16 22.26 25554 22.26 down up incorrect
ICCM.US Icecure Medical 20240624 0 0.72 0.7799 0.72 0.7665 117721 0.7665 up up correct
ICFI.US ICF International Inc 20240624 0 143.42 147.4 141.58 146.39 220441 146.39 up up correct
ICHR.US Ichor Holdings Ltd 20240624 0 36.46 36.63 35.85 36.25 520022 36.25 down down correct
ICLK.US iClick Interactive Asia Group Limited 20240624 0 1.26 1.38 1.26 1.34 63769 1.34 up down incorrect
ICLR.US ICON Public Limited Company 20240624 0 317.99 320.81 315.15 316.85 456089 316.85 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240624 0 3.31 3.44 3.31 3.325 18600 3.325 up up correct
ICUI.US ICU Medical Inc 20240624 0 116.07 119.489 115.01 116.45 265484 116.45 up up correct
IDCC.US InterDigital Inc 20240624 0 116.89 117.6 115.55 115.77 571529 115.77 down down correct
IDEX.US Ideanomics Inc 20240624 0 0.867 1.03 0.8207 0.9299 1088688 0.9299 up up correct
IDN.US Intellicheck Inc 20240624 0 3.49 3.68 3.45 3.5 91159 3.5 up up correct
IDXX.US IDEXX Laboratories Inc 20240624 0 494.4 496.35 487.91 491.49 703900 491.49 down down correct
IDYA.US IDEAYA Biosciences Inc 20240624 0 37.255 37.52 36.615 37 663727 37 down down correct
IEP.US Icahn Enterprises L.P 20240624 0 15.8 15.88 15.63 15.85 442967 15.85 up up correct
IESC.US IES Holdings Inc 20240624 0 132.5 134.02 130.52 131.12 96330 131.12 down down correct
IFBD.US Infobird Co. Ltd 20240624 0 3.05 3.09 3 3.02 15126 3.02 down down correct
IFMK.US iFresh Inc 20240624 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
IFRX.US InflaRx N.V 20240624 0 1.58 1.76 1.5 1.67 227160 1.67 up up correct
IGIC.US International General Insurance Holdings Ltd 20240624 0 14.71 14.99 14.7 14.87 53389 14.87 up up correct
IGMS.US IGM Biosciences Inc 20240624 0 7.16 7.4917 7.1152 7.3 112082 7.3 up up correct
IHRT.US iHeartMedia Inc 20240624 0 1 1.09 1 1.06 1113553 1.06 up up correct
III.US Information Services Group Inc 20240624 0 3.02 3.07 3.01 3.01 83850 3.01 down up incorrect
IIIV.US i3 Verticals Inc 20240624 0 19.63 19.92 19.48 19.85 185987 19.85 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240624 0 1.33 1.4096 1.28 1.355 148362 1.355 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240624 0 0.45 0.45 0.45 0.45 8 0.45
IKNA.US Ikena Oncology Inc 20240624 0 1.69 1.7 1.675 1.68 200058 1.68 down down correct
IKT.US Inhibikase Therapeutics Inc 20240624 0 1.43 1.44 1.31 1.33 22716 1.33 down up incorrect
ILMN.US Illumina Inc 20240624 0 109.2956 110.5444 108.4664 110.1348 3139750 107.135 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20240624 0 3.46 3.6 3.44 3.58 477365 3.58 up up correct
IMAB.US I 20240624 0 1.67 1.73 1.67 1.72 85140 1.72 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240624 0 11.5 11.5 11.5 11.5 400 11.5
IMAQU.US International Media Acquisition Corp. Unit 20240624 0 12.34 12.34 12.34 12.34 0 12.34
IMCC.US IM Cannabis Corp 20240624 0 0.4661 0.4941 0.4608 0.487 28661 0.487 up down incorrect
IMCR.US Immunocore Holdings plc 20240624 0 35.95 36.29 35.12 35.83 429693 35.83 down down correct
IMKTA.US Ingles Markets Incorporated 20240624 0 69.6 71.07 69.5 70.01 210384 70.01 up up correct
IMMP.US Immutep Limited 20240624 0 2.71 2.77 2.65 2.66 153520 2.66 down down correct
IMMR.US Immersion Corporation 20240624 0 10.32 10.34 9.85 9.87 767042 9.87 down down correct
IMNM.US Immunome Inc 20240624 0 12.43 12.4838 11.68 11.94 1355773 11.94 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240624 0 27.45 27.51 27.36 27.46 17284 26.3402 up up correct
IMRN.US Immuron Limited 20240624 0 2.21 2.56 2.15 2.5 33953 2.5 up up correct
IMRX.US Immuneering Corporation 20240624 0 1.43 1.55 1.43 1.49 132905 1.49 up down incorrect
IMTE.US Integrated Media Technology Limited 20240624 0 1.68 2.105 1.67 1.89 16464 1.89 up up correct
IMTX.US Immatics N.V 20240624 0 12.42 12.53 12.17 12.2 165289 12.2 down down correct
IMTXW.US immatics biotechnologies GmbH 20240624 0 3.22 3.22 2.81 2.83 10526 2.83 down down correct
IMUX.US Immunic Inc 20240624 0 1.1 1.15 1.08 1.1 132962 1.1
IMVT.US Immunovant Inc 20240624 0 27.39 28.46 27.35 27.37 988151 27.37 down down correct
IMXI.US International Money Express Inc 20240624 0 20.37 20.62 20.331 20.43 160563 20.43 up up correct
INAB.US IN8bio Inc. Common Stock 20240624 0 0.866 0.9489 0.8639 0.8814 301764 0.8814 up up correct
INBK.US First Internet Bancorp 20240624 0 25.96 26.21 25.32 25.62 76594 25.5614 down up incorrect
INBKZ.US INBKZ 20240624 0 24.78 24.78 24.55 24.6 1900 24.6 down up incorrect
INBX.US Inhibrx Inc 20240624 0 15.115 16 14.92 15.47 144735 15.47 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240624 0 2.04 2.24 2.03 2.07 104082 2.07 up up correct
INCY.US Incyte Corporation 20240624 0 63.37 64.09 62.78 63.75 2614807 63.75 up up correct
INDB.US Independent Bank Corp 20240624 0 46.6 47.67 46.385 47.37 302147 46.8376 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20240624 0 6.33 6.35 6.03 6.08 3188000 6.08 down up incorrect
INDP.US Indaptus Therapeutics Inc 20240624 0 2.24 2.31 2.21 2.22 7647 2.22 down down correct
INFN.US Infinera Corporation 20240624 0 5.16 5.35 5.13 5.23 1866607 5.23 up down incorrect
INGN.US Inogen Inc 20240624 0 8.16 8.21 7.9 7.95 149849 7.95 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240624 0 0.95 0.95 0.87 0.9 57904 0.9 down down correct
INM.US InMed Pharmaceuticals Inc 20240624 0 0.25 0.2888 0.2414 0.2787 1224924 0.2787 up up correct
INMB.US INmune Bio Inc 20240624 0 7.37 7.915 7.36 7.53 143946 7.53 up up correct
INMD.US InMode Ltd 20240624 0 18.2 18.37 17.915 18.03 1298332 18.03 down down correct
INN.US PF 20240624 0 19.71 19.79 19.71 19.79 1101 19.79 up up correct
INNV.US InnovAge Holding Corp 20240624 0 4.74 5.28 4.74 5.11 23204 5.11 up up correct
INO.US Inovio Pharmaceuticals Inc 20240624 0 8.18 8.4154 7.905 7.96 219358 7.96 down down correct
INOD.US Innodata Inc 20240624 0 13.31 13.97 13.19 13.61 322695 13.61 up up correct
INOV.US Inovalon Holdings Inc 20240624 0 28.3699 28.3699 28.3699 28.3699 115 28.3699
INSE.US Inspired Entertainment Inc 20240624 0 9.25 9.32 9.11 9.23 41627 9.23 down down correct
INSG.US Inseego Corp 20240624 0 9.48 11 9.47 10.17 327878 10.17 up up correct
INSM.US Insmed Incorporated 20240624 0 67.38 69.74 67.37 68.43 3283959 68.43 up down incorrect
INTA.US Intapp Inc. Common Stock 20240624 0 34.21 34.64 34.06 34.4 397843 34.4 up up correct
INTC.US Intel Corporation 20240624 0 31.14 31.42 30.53 30.57 40611793 30.57 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240624 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240624 0 21.399 21.71 21.38 21.69 6175 21.69 up up correct
INTU.US Intuit Inc 20240624 0 630.72 633.72 622.46 623.88 1606000 623.88 down down correct
INTZ.US Intrusion Inc 20240624 0 1.22 1.23 1.175 1.21 68083 1.21 down down correct
INVA.US Innoviva Inc 20240624 0 15.99 16.16 15.99 16 411662 16 up down incorrect
INVE.US Identiv Inc 20240624 0 4.28 4.44 4.27 4.31 39611 4.31 up up correct
INVO.US INVO Bioscience Inc 20240624 0 0.8712 0.8712 0.79 0.8484 69590 0.8484 down down correct
INVZ.US Innoviz Technologies Ltd 20240624 0 0.875 0.9 0.87 0.893 7325700 0.893 up up correct
INVZW.US Innoviz Technologies Ltd 20240624 0 0.17 0.2068 0.17 0.2068 2418 0.2068 up up correct
INZY.US Inozyme Pharma Inc 20240624 0 4.51 4.66 4.435 4.48 384287 4.48 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240624 0 1.23 1.23 1.15 1.19 146709 1.19 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240624 0 0.226 0.2398 0.2239 0.237 110826 0.237 up up correct
IONS.US Ionis Pharmaceuticals Inc 20240624 0 43.75 44.81 41.74 44.68 4717222 44.68 up up correct
IOSP.US Innospec Inc 20240624 0 123.79 125.315 123.36 124.36 75411 124.36 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240624 0 8.06 8.52 7.94 8.16 8702609 8.16 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20240624 0 1.02 1.05 0.9901 0.9906 30493 0.9906 down up incorrect
IPAR.US Inter Parfums Inc 20240624 0 112 115.85 112 114.5 143661 114.5 up up correct
IPDN.US Professional Diversity Network Inc 20240624 0 0.4802 0.54 0.453 0.5356 201359 0.5356 up up correct
IPGP.US IPG Photonics Corporation 20240624 0 83.06 83.75 81.61 81.61 241542 81.61 down up incorrect
IPHA.US Innate Pharma S.A 20240624 0 2.09 2.11 2.02 2.02 32415 2.02 down down correct
IPSC.US Century Therapeutics Inc. 20240624 0 2.83 2.9 2.67 2.68 95230 2.68 down down correct
IPW.US iPower Inc. 20240624 0 1.76 2 1.65 1.86 357781 1.86 up up correct
IPWR.US Ideal Power Inc 20240624 0 7.27 7.27 7 7.04 6890 7.04 down down correct
IQ.US iQIYI Inc 20240624 0 3.85 3.92 3.84 3.88 3910872 3.88 up up correct
IRBT.US iRobot Corporation 20240624 0 9.14 9.24 8.87 8.87 981893 8.87 down down correct
IRDM.US Iridium Communications Inc 20240624 0 25.21 25.685 25.03 25.08 974670 25.08 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240624 0 12.45 13.44 12.135 12.63 17260730 12.63 up up correct
IRIX.US IRIDEX Corporation 20240624 0 2.15 2.22 2.08 2.15 13577 2.15
IRMD.US IRadimed Corporation 20240624 0 43.07 43.29 42.6 42.82 32675 42.82 down down correct
IROQ.US IF Bancorp Inc 20240624 0 16.42 16.66 16.15 16.66 527 16.66 up up correct
IRTC.US iRhythm Technologies Inc 20240624 0 102.34 105.35 100.0987 101.84 283561 101.84 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240624 0 6.14 6.385 6.0278 6.32 2354956 6.32 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240624 0 0.3634 0.3747 0.341 0.358 807181 0.358 down down correct
ISRG.US Intuitive Surgical Inc 20240624 0 432.78 435.7 426.97 429.04 1610409 429.04 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20240624 0 6.11 6.315 6.09 6.1 22581 6.1 down down correct
ISTR.US Investar Holding Corporation 20240624 0 14.74 15.04 14.6 14.81 27432 14.7138 up up correct
ITCI.US Intra 20240624 0 76.55 77.24 75.28 75.57 817547 75.57 down down correct
ITI.US Iteris Inc 20240624 0 4.05 4.1297 4.03 4.07 197714 4.07 up down incorrect
ITIC.US Investors Title Company 20240624 0 175.29 179.47 175.29 178.18 9818 178.18 up up correct
ITOS.US iTeos Therapeutics Inc 20240624 0 14.85 15.02 14.57 14.89 445486 14.89 up up correct
ITRI.US Itron Inc 20240624 0 99.05 100.71 98.5 98.64 946258 98.64 down up incorrect
ITRM.US Iterum Therapeutics plc 20240624 0 1.21 1.2132 1.15 1.17 90567 1.17 down up incorrect
ITRN.US Ituran Location and Control Ltd 20240624 0 25.09 25.35 24.76 24.88 32207 24.88 down down correct
IVA.US Inventiva S.A 20240624 0 3.02 3.24 2.69 2.78 35119 2.78 down down correct
IVAC.US Intevac Inc 20240624 0 3.9 4.02 3.88 3.96 70829 3.96 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240624 0 10.66 10.66 10.66 10.66 0 10.66
IZEA.US IZEA Worldwide Inc 20240624 0 2.03 2.1 2.03 2.08 25209 2.08 up down incorrect
JACK.US Jack in the Box Inc 20240624 0 50.15 51.55 49.83 51.51 485151 51.51 up up correct
JAGX.US Jaguar Health Inc 20240624 0 3.95 4.06 3.71 3.79 408700 3.79 down down correct
JAKK.US JAKKS Pacific Inc 20240624 0 17.62 18.265 17.53 18.02 104930 18.02 up up correct
JAMF.US Jamf Holding Corp 20240624 0 15.04 15.36 15.02 15.05 491511 15.05 up down incorrect
JAN.US JanOne Inc 20240624 0 2.23 2.33 2.14 2.17 58084 2.17 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240624 0 41.06 44.05 40.18 43.22 783026 43.22 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240624 0 107.88 111.66 107.45 109.83 834337 109.83 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240624 0 156.5 160.78 156.37 157.97 1297928 157.97 up up correct
JBLU.US JetBlue Airways Corporation 20240624 0 5.73 5.96 5.73 5.9 8387684 5.9 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240624 0 97.41 98.73 97.41 98.09 38932 98.09 up up correct
JCTCF.US Jewett 20240624 0 5.07 5.07 5.05 5.05 1944 5.05 down down correct
JD.US JD.com Inc 20240624 0 28.35 28.94 28.31 28.36 8277600 28.36 up up correct
JFIN.US Jiayin Group Inc 20240624 0 6.14 6.17 6.11 6.12 6522 6.12 down down correct
JFU.US 9F Inc 20240624 0 1.81 2.1193 1.81 1.92 2996 1.92 up up correct
JG.US Aurora Mobile Limited 20240624 0 2.93 3.12 2.93 2.95 4411 2.95 up up correct
JJSF.US J & J Snack Foods Corp 20240624 0 166.44 168.14 166.44 167.37 50774 167.37 up down incorrect
JKHY.US Jack Henry & Associates Inc 20240624 0 166.34 168.415 165.85 166.43 402201 166.43 up up correct
JOUT.US Johnson Outdoors Inc 20240624 0 34.16 34.505 33.69 34.01 59623 34.01 down down correct
JPM.US PM 20240624 0 19.21 19.35 19.15 19.2434 82213 19.2434 up up correct
JRSH.US Jerash Holdings (US) Inc 20240624 0 3.02 3.02 3.01 3.02 5468 3.02
JRVR.US James River Group Holdings Ltd 20240624 0 7.36 7.47 7.24 7.29 478989 7.29 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20240624 0 19.06 19.1 18.89 19 16600 19 down down correct
JSPR.US Jasper Therapeutics Inc 20240624 0 22.16 22.605 21.89 22.5 79600 22.5 up up correct
JSPRW.US Jasper Therapeutics Inc 20240624 0 0.1875 0.2068 0.1875 0.2068 1161 0.2068 up up correct
JVA.US Coffee Holding Co. Inc 20240624 0 1.74 1.99 1.7 1.96 120979 1.96 up up correct
JWEL.US Jowell Global Ltd 20240624 0 2.14 2.22 2.14 2.18 8643 2.18 up up correct
JYNT.US The Joint Corp 20240624 0 13.94 14.09 13.8701 13.95 35332 13.95 up up correct
JZXN.US Jiuzi Holdings Inc 20240624 0 0.345 0.36 0.335 0.36 2477 4.68 up up correct
KALA.US Kala Pharmaceuticals Inc 20240624 0 5.27 5.46 4.88 4.8999 34046 4.8999 down up incorrect
KALU.US Kaiser Aluminum Corporation 20240624 0 88.77 90.13 88.46 89.13 85066 89.13 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240624 0 11.77 11.97 11.61 11.72 167750 11.72 down down correct
KARO.US Karooooo Ltd 20240624 0 33.32 33.76 31.32 31.82 14504 31.82 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240624 0 1.3 1.32 1.18 1.21 1698371 1.21 down up incorrect
KBNT.US Kubient Inc 20240624 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
KC.US Kingsoft Cloud Holdings Limited 20240624 0 2.62 2.665 2.54 2.57 760300 2.57 down down correct
KDP.US Keurig Dr Pepper Inc 20240624 0 34.41 34.7 34.26 34.67 7818500 34.4515 up up correct
KE.US Kimball Electronics Inc 20240624 0 21.7 21.87 21.345 21.44 99990 21.44 down down correct
KELYA.US Kelly Services Inc 20240624 0 22.12 22.67 22.01 22.01 241346 22.01 down down correct
KELYB.US Kelly Services Inc 20240624 0 21.3 21.3 21.3 21.3 0 21.3
KEQU.US Kewaunee Scientific Corporation 20240624 0 36.55 36.64 34.815 35.06 34695 35.06 down down correct
KFFB.US Kentucky First Federal Bancorp 20240624 0 3.1732 3.1732 3.12 3.12 6276 3.12 down down correct
KFRC.US Kforce Inc 20240624 0 61.87 63.215 61.7 62.12 89682 62.12 up up correct
KHC.US The Kraft Heinz Company 20240624 0 33.1 33.38 32.92 33.21 7262400 33.21 up down incorrect
KIDS.US OrthoPediatrics Corp 20240624 0 29.29 30.45 28.39 28.43 86038 28.43 down down correct
KINS.US Kingstone Companies Inc 20240624 0 5 5 4.93 4.99 8317 4.99 down down correct
KIRK.US Kirkland's Inc 20240624 0 1.82 1.84 1.75 1.75 151492 1.75 down down correct
KLAC.US KLA Corporation 20240624 0 813.77 815.505 792.37 793.98 894411 793.98 down down correct
KLDO.US Kaleido Biosciences Inc 20240624 0 0.0001 0.0001 0.0001 0.0001 1165 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240624 0 46.61 47.525 46.37 46.67 420112 46.67 up up correct
KLTR.US Kaltura Inc. Common Stock 20240624 0 1.25 1.28 1.18 1.21 127540 1.21 down down correct
KLXE.US KLX Energy Services Holdings Inc 20240624 0 4.46 4.98 4.4001 4.96 153530 4.96 up down incorrect
KMDA.US Kamada Ltd 20240624 0 4.87 5 4.84 4.97 25837 4.97 up up correct
KNDI.US Kandi Technologies Group Inc 20240624 0 1.8 1.96 1.8 1.91 162122 1.91 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240624 0 18.72 19.03 18.51 18.87 341949 18.87 up down incorrect
KNSL.US Kinsale Capital Group Inc 20240624 0 392.75 396.86 390.56 390.58 103650 390.58 down down correct
KOD.US Kodiak Sciences Inc 20240624 0 2.66 2.825 2.64 2.73 278605 2.73 up up correct
KOPN.US Kopin Corporation 20240624 0 0.7028 0.7139 0.685 0.6939 390883 0.6939 down down correct
KOSS.US Koss Corporation 20240624 0 3.89 4 3.81 3.88 32551 3.88 down up incorrect
KPLT.US Katapult Holdings Inc 20240624 0 16.4725 17.3686 16.1101 16.85 4888 16.85 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240624 0 0.012 0.0157 0.012 0.0157 8612 0.0157 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240624 0 3.9 4.09 3.81 4.08 39656 4.08 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240624 0 0.97 1.16 0.9679 1.1 2023671 1.1 up up correct
KRBP.US Kiromic BioPharma Inc 20240624 0 2.5 2.5 2.5 2.5 3300 2.5
KRKR.US 36Kr Holdings Inc 20240624 0 0.333 0.401 0.3302 0.38 2292682 0.38 up up correct
KRMD.US Repro Med Systems Inc 20240624 0 2.69 3.09 2.64 2.83 541556 2.83 up up correct
KRNL.US Kernel Group Holdings Inc 20240624 0 11.02 11.02 11.02 11.02 0 11.02
KRNLU.US Kernel Group Holdings Inc 20240624 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240624 0 0.139 0.1499 0.125 0.129 62891 0.129 down down correct
KRNT.US Kornit Digital Ltd 20240624 0 14.64 14.81 14.4469 14.6 126212 14.6 down down correct
KRNY.US Kearny Financial Corp 20240624 0 5.51 5.605 5.46 5.56 626464 5.56 up up correct
KRON.US Kronos Bio Inc 20240624 0 1.07 1.1 1.01 1.01 129195 1.01 down down correct
KROS.US Keros Therapeutics Inc 20240624 0 46.4 46.945 45.78 46.48 246925 46.48 up down incorrect
KRT.US Karat Packaging Inc 20240624 0 28.84 28.84 28.44 28.62 35705 28.62 down down correct
KRUS.US Kura Sushi USA Inc 20240624 0 87.6 87.6 85.02 86.21 119318 86.21 down down correct
KRYS.US Krystal Biotech Inc 20240624 0 174.8 180.77 174.33 178.26 389257 178.26 up up correct
KTCC.US Key Tronic Corporation 20240624 0 3.8 4.02 3.72 3.91 27824 3.91 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240624 0 20.63 21.46 20.46 20.48 1294354 20.48 down down correct
KTRA.US Kintara Therapeutics Inc 20240624 0 0.2551 0.268 0.241 0.2623 8545172 0.2623 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240624 0 4.8 4.97 4.7999 4.97 2556 4.97 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240624 0 0.011 0.011 0.0109 0.011 15200 0.011
KURA.US Kura Oncology Inc 20240624 0 21.15 21.85 20.985 21.08 886020 21.08 down down correct
KVHI.US KVH Industries Inc 20240624 0 4.45 4.57 4.41 4.53 62524 4.53 up up correct
KXIN.US Kaixin Auto Holdings 20240624 0 0.1359 0.155 0.134 0.1497 2239903 0.1497 up up correct
KYMR.US Kymera Therapeutics Inc 20240624 0 32.31 32.8 31.41 31.45 416084 31.45 down down correct
KZIA.US Kazia Therapeutics Limited 20240624 0 0.269 0.28 0.2197 0.226 412811 0.226 down up incorrect
KZR.US Kezar Life Sciences Inc 20240624 0 0.635 0.66 0.635 0.65 522846 0.65 up up correct
LAKE.US Lakeland Industries Inc 20240624 0 22.89 23.225 22 22 127573 22 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240624 0 117.36 119.75 116.7196 117.9 399999 117.9 up down incorrect
LANC.US Lancaster Colony Corporation 20240624 0 188.39 189.98 187.65 189.61 74919 189.61 up down incorrect
LAND.US Gladstone Land Corporation 20240624 0 13.2 13.33 13.15 13.21 134858 13.21 up up correct
LANDM.US Gladstone Land Corporation 20240624 0 24.43 24.43 24.18 24.18 3700 24.18 down up incorrect
LANDO.US Gladstone Land Corporation 20240624 0 20.49 20.798 20.49 20.62 4400 20.62 up up correct
LARAX.US LARAX 20240624 0 8.99 8.99 8.99 8.99 0 8.9283
LARK.US Landmark Bancorp Inc 20240624 0 18.75 19.25 18.75 19.25 3355 19.25 up up correct
LASR.US nLIGHT Inc 20240624 0 11.93 11.93 11.27 11.27 132716 11.27 down down correct
LAUR.US Laureate Education Inc 20240624 0 14.02 14.37 14.02 14.24 534546 14.24 up up correct
LAZR.US Luminar Technologies Inc 20240624 0 1.4 1.44 1.31 1.355 6543202 1.355 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240624 0 20.95 22.4 20.58 20.82 424327 20.82 down down correct
LBRDA.US Liberty Broadband Corporation 20240624 0 52.05 52.61 51.67 51.82 111469 51.82 down down correct
LBRDK.US Liberty Broadband Corporation 20240624 0 52.94 52.94 52 52.14 977452 52.14 down up incorrect
LBRDP.US Liberty Broadband Corporation 20240624 0 23.62 23.71 23.6 23.6 8700 23.1423 down down correct
LBTYA.US Liberty Global plc 20240624 0 17.36 17.565 17.24 17.36 1382293 17.36
LBTYB.US Liberty Global plc 20240624 0 17.2 17.2 17.2 17.2 300 17.2
LBTYK.US Liberty Global plc 20240624 0 17.72 18.01 17.66 17.78 1879670 17.78 up up correct
LCID.US Lucid Group Inc. Common Stock 20240624 0 2.5 2.57 2.49 2.56 14032700 2.56 up up correct
LCNB.US LCNB Corp 20240624 0 12.99 13.24 12.8 12.82 60903 12.82 down down correct
LCRDX.US LCRDX 20240624 0 8.99 8.99 8.99 8.99 0 8.9229
LCRUX.US LCRUX 20240624 0 8.99 8.99 8.99 8.99 0 8.9284
LCUT.US Lifetime Brands Inc 20240624 0 8.9 8.995 8.33 8.41 111230 8.41 down down correct
LE.US Lands' End Inc 20240624 0 13.38 13.39 12.655 12.76 106121 12.76 down down correct
LECO.US Lincoln Electric Holdings Inc 20240624 0 188.08 191.565 186.85 188.64 295416 187.9242 up down incorrect
LEDS.US SemiLEDs Corporation 20240624 0 1.15 1.1501 1.12 1.13 8121 1.13 down up incorrect
LEE.US Lee Enterprises Incorporated 20240624 0 12.04 12.154 11.98 12.06 31600 12.06 up up correct
LEGH.US Legacy Housing Corporation 20240624 0 22.76 23.06 22.6289 22.79 51331 22.79 up up correct
LEGN.US Legend Biotech Corporation 20240624 0 42.85 43.9 42.39 43.09 885190 43.09 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240624 0 45.96 45.96 45.96 45.96 0 45.96
LESL.US Leslie's Inc 20240624 0 4.38 4.45 4.255 4.37 4060144 4.37 down up incorrect
LEXX.US Lexaria Bioscience Corp 20240624 0 2.57 2.83 2.57 2.65 121062 2.65 up up correct
LFMD.US LifeMD Inc 20240624 0 6.95 7.02 6.76 6.93 712373 6.93 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240624 0 22.779 22.85 22.779 22.85 2800 22.3188 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240624 0 5.28 5.4 5.205 5.31 1417886 5.31 up up correct
LFUS.US Littelfuse Inc 20240624 0 265.32 269.32 263.53 264.21 266924 264.21 down down correct
LFVN.US LifeVantage Corporation 20240624 0 6.72 6.74 6.11 6.5 58161 6.5 down down correct
LGHL.US Lion Group Holding Ltd 20240624 0 0.4 0.44 0.391 0.426 339103 0.426 up down incorrect
LGHLW.US Lion Financial Group Limited 20240624 0 0.0078 0.0085 0.0068 0.0068 154406 0.0068 down down correct
LGIH.US LGI Homes Inc 20240624 0 90.64 92.41 89.17 91.38 254971 91.38 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20240624 0 79.81 81.2 79.81 79.96 72500 79.96 up up correct
LGO.US Largo Resources Ltd 20240624 0 1.8 1.9986 1.69 1.95 49209 1.95 up up correct
LGVN.US Longeveron Inc 20240624 0 2.17 2.22 1.89 1.92 1473535 1.92 down down correct
LI.US Li Auto Inc 20240624 0 18.05 18.66 18.02 18.52 4211524 18.52 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240624 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240624 0 1.92 2.14 1.89 2.1 247105 2.1 up down incorrect
LIDRW.US AEye Inc 20240624 0 0.016 0.017 0.016 0.016 386700 0.016
LILA.US Liberty Latin America Ltd 20240624 0 9.04 9.25 8.99 9.02 631210 9.02 down down correct
LILAK.US Liberty Latin America Ltd 20240624 0 9.03 9.22 8.955 9 1947270 9 down down correct
LILM.US Lilium NV 20240624 0 0.805 0.839 0.76 0.769 3630100 0.769 down down correct
LILMW.US Lilium Equity Warrants 20240624 0 0.08 0.085 0.08 0.085 15100 0.085 up up correct
LINC.US Lincoln Educational Services Corporation 20240624 0 10.46 10.77 10.36 10.51 108265 10.51 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20240624 0 7.78 8.23 7.705 8.07 298038 8.07 up up correct
LINK.US Interlink Electronics Inc 20240624 0 4.07 4.5197 4.01 4.06 29298 4.06 down up incorrect
LIQT.US LiqTech International Inc 20240624 0 2 2.0333 1.9 1.95 25568 1.95 down down correct
LITE.US Lumentum Holdings Inc 20240624 0 48.45 49.43 47.52 47.58 472698 47.58 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240624 0 0.74 0.75 0.72 0.74 19382 0.74
LIVE.US Live Ventures Incorporated 20240624 0 23.8 24.19 23.8 23.88 1442 23.88 up up correct
LIVN.US LivaNova PLC 20240624 0 56.07 56.07 54.14 54.45 984785 54.45 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240624 0 2.5 2.55 2.47 2.5 6251 2.5
LIXTW.US Lixte Biotechnology Holdings Inc 20240624 0 0.07 0.07 0.07 0.07 0 0.07
LKCO.US Luokung Technology Corp 20240624 0 0.72 0.772 0.72 0.7311 22308 0.7311 up up correct
LKFN.US Lakeland Financial Corporation 20240624 0 59.68 59.68 58.66 59.32 164842 59.32 down up incorrect
LKQ.US LKQ Corporation 20240624 0 41.82 42.445 41.665 41.97 1218151 41.97 up up correct
LMAT.US LeMaitre Vascular Inc 20240624 0 81.74 82.3735 80.2 80.2 82362 80.2 down down correct
LMB.US Limbach Holdings Inc 20240624 0 54.1 57.3075 53.66 56.95 110240 56.95 up down incorrect
LMFA.US LM Funding America Inc 20240624 0 4.74 4.95 4.01 4.42 149310 4.42 down down correct
LMNR.US Limoneira Company 20240624 0 19.84 20.3899 19.59 20.13 26591 20.13 up up correct
LNSR.US LENSAR Inc 20240624 0 4.34 4.485 4.0819 4.22 9008 4.22 down down correct
LNT.US Alliant Energy Corporation 20240624 0 50.99 51.48 50.91 51.13 1750061 51.13 up down incorrect
LNTH.US Lantheus Holdings Inc 20240624 0 79.1 79.86 77.04 78.95 975296 78.95 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20240624 0 5.21 5.21 5.105 5.1899 25478 5.1899 down down correct
LOB.US Live Oak Bancshares Inc 20240624 0 33.52 34.03 33.33 33.8 192575 33.8 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240624 0 11.09 11.49 11.0801 11.16 299404 11.16 up up correct
LOGC.US LogicBio Therapeutics Inc 20240624 0 5.54 5.72 5.535 5.6 188800 5.6 up up correct
LOGI.US Logitech International S.A 20240624 0 97.57 98.15 97.04 97.63 513477 97.63 up down incorrect
LOOP.US Loop Industries Inc 20240624 0 2.19 2.2343 2.1 2.1 10550 2.1 down down correct
LOPE.US Grand Canyon Education Inc 20240624 0 135.61 138.88 135.61 136.82 210349 136.82 up up correct
LOVE.US The Lovesac Company 20240624 0 23.11 23.26 21.73 21.85 363893 21.85 down up incorrect
LPCN.US Lipocine Inc 20240624 0 8.94 9.89 8.75 9.3 95654 9.3 up up correct
LPLA.US LPL Financial Holdings Inc 20240624 0 279.64 280.575 276.88 277.68 894372 277.68 down down correct
LPRO.US Open Lending Corporation 20240624 0 5.84 5.91 5.735 5.76 375965 5.76 down down correct
LPSN.US LivePerson Inc 20240624 0 0.6043 0.622 0.57 0.5799 1816089 0.5799 down down correct
LPTH.US LightPath Technologies Inc 20240624 0 1.25 1.27 1.2007 1.255 13501 1.255 up up correct
LPTX.US Leap Therapeutics Inc 20240624 0 1.91 1.96 1.86 1.88 95945 1.88 down down correct
LQDA.US Liquidia Corporation 20240624 0 12.222 12.62 11.9 12.6 1068017 12.6 up up correct
LQDT.US Liquidity Services Inc 20240624 0 19.19 19.84 19.06 19.67 144791 19.67 up up correct
LRCX.US Lam Research Corporation 20240624 0 1047.92 1057.035 1022.07 1024.42 1041508 1024.42 down down correct
LRFC.US Logan Ridge Finance Corp 20240624 0 22.47 22.62 22.47 22.62 2165 22.62 up up correct
LRMR.US Larimar Therapeutics Inc 20240624 0 8.2 8.35 7.26 7.29 784644 7.29 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20240624 0 12.34 12.34 12.12 12.26 3745 12.26 down down correct
LSCC.US Lattice Semiconductor Corporation 20240624 0 58.19 58.93 56.58 56.65 2127727 56.65 down down correct
LSEA.US Landsea Homes Corporation 20240624 0 9.15 9.26 9.03 9.13 152756 9.13 down down correct
LSEAW.US Landsea Homes Corporation 20240624 0 0.1932 0.1932 0.1932 0.1932 4 0.1932
LSTR.US Landstar System Inc 20240624 0 182.66 186.08 182.66 184.5 177874 184.5 up up correct
LSXMA.US The Liberty SiriusXM Group 20240624 0 21.89 21.922 21.27 21.45 2023900 21.45 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20240624 0 21.5 21.51 21.5 21.51 1200 21.51 up up correct
LSXMK.US The Liberty SiriusXM Group 20240624 0 21.87 21.91 21.245 21.46 2739300 21.46 down down correct
LTAFX.US Altst Strgs Fd A 20240624 0 15.24 15.24 15.24 15.24 0 15.24
LTBR.US Lightbridge Corporation 20240624 0 2.45 2.56 2.44 2.53 151522 2.53 up up correct
LTCFX.US Alternative Strategies Fund Class C 20240624 0 14.37 14.37 14.37 14.37 0 14.37
LTCH.US Latch Inc 20240624 0 0.0162 0.37 0.0162 0.3201 27620 0.3201 up up correct
LTIFX.US LTIFX 20240624 0 15.42 15.42 15.42 15.42 0 15.42
LTRN.US Lantern Pharma Inc 20240624 0 4.14 4.21 3.85 3.91 160586 3.91 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240624 0 0.53 0.54 0.48 0.48 1031400 0.48 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240624 0 5.5 5.5 5.5 5.5 0 5.5
LTRX.US Lantronix Inc 20240624 0 3.65 3.679 3.58 3.58 95627 3.58 down down correct
LTRYW.US Lottery Com 20240624 0 0.0105 0.0119 0.009 0.0119 48890 0.0119 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240624 0 0.7178 0.8497 0.7101 0.8007 377772 0.8007 up up correct
LULU.US Lululemon Athletica Inc 20240624 0 312.29 316.53 311.74 312.28 2155600 312.28 down down correct
LUMO.US Lumos Pharma Inc 20240624 0 2.251 2.36 2.2 2.27 5204 2.27 up up correct
LUNA.US Luna Innovations Incorporated 20240624 0 3.46 3.795 3.46 3.61 364777 3.61 up up correct
LUNG.US Pulmonx Corporation 20240624 0 6.16 6.2983 5.98 6.14 271177 6.14 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240624 0 1.83 1.86 1.72 1.75 11888 1.75 down up incorrect
LVO.US LiveOne Inc 20240624 0 1.56 1.58 1.48 1.54 575003 1.54 down down correct
LVTX.US Lava Therapeutics B.V 20240624 0 1.929 1.96 1.8501 1.87 41974 1.87 down down correct
LWAY.US Lifeway Foods Inc 20240624 0 12.37 12.82 12.37 12.6 113123 12.6 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240624 0 3.08 3.2 3.015 3.07 540578 3.07 down up incorrect
LX.US LexinFintech Holdings Ltd 20240624 0 1.72 1.72 1.69 1.7 279708 1.7 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20240624 0 0.41 0.43 0.395 0.395 136000 0.395 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240624 0 1.85 1.85 1.75 1.81 1743720 1.81 down down correct
METCL.US METCL 20240624 0 25.65 25.7 25.649 25.65 2000 25.65
LYEL.US Lyell Immunopharma Inc. Common Stock 20240624 0 2.06 2.2712 2.06 2.12 419176 2.12 up up correct
LYFT.US Lyft Inc 20240624 0 13.42 13.745 13.42 13.58 10369140 13.58 up down incorrect
LYRA.US Lyra Therapeutics Inc 20240624 0 0.2738 0.285 0.2601 0.2627 2234779 0.2627 down down correct
LYTS.US LSI Industries Inc 20240624 0 14.76 14.87 14.55 14.67 81256 14.67 down up incorrect
LZ.US LegalZoom.com Inc 20240624 0 8.25 8.32 8.07 8.21 1178120 8.21 down down correct
MACA.US Moringa Acquisition Corp 20240624 0 11.75 11.75 11.75 11.75 8 11.75
MACAU.US Moringa Acquisition Corp 20240624 0 12.5 12.5 12.5 12.5 0 12.5
MACAW.US Moringa Acquisition Corp 20240624 0 0.0741 0.0745 0.062 0.062 800 0.062 down down correct
MANH.US Manhattan Associates Inc 20240624 0 239.12 243.325 238.97 241.475 678965 241.475 up up correct
MAPS.US WM Technology Inc 20240624 0 1.11 1.11 1 1.01 1593859 1.01 down down correct
MAPSW.US WM Technology Inc 20240624 0 0.06 0.06 0.052 0.0599 9564 0.0599 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240624 0 11.17 11.17 11.17 11.17 108 11.17
MAQCU.US Maquia Capital Acquisition Corporation 20240624 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240624 0 243.23 246.27 243.23 245.66 1058600 245.66 up down incorrect
MARA.US Marathon Digital Holdings Inc 20240624 0 18.47 19.15 18.37 18.69 33442800 18.69 up up correct
MARK.US Remark Holdings Inc 20240624 0 0.126 0.1349 0.1207 0.124 163093 0.124 down down correct
MARPS.US Marine Petroleum Trust 20240624 0 3.95 3.95 3.925 3.93 1505 3.93 down down correct
MASI.US Masimo Corporation 20240624 0 130.63 131.16 125.695 128.73 646845 128.73 down down correct
MASS.US 908 Devices Inc 20240624 0 5.34 5.5 5.22 5.23 192883 5.23 down up incorrect
MAT.US Mattel Inc 20240624 0 17.74 17.83 17.145 17.22 5359235 17.22 down down correct
MATW.US Matthews International Corporation 20240624 0 25.06 25.67 25.06 25.48 190760 25.48 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20240624 0 1.03 1.145 1.02 1.065 3961029 1.065 up up correct
MAYS.US J.W. Mays Inc 20240624 0 45.79 45.79 45.79 45.79 40 45.79
MBCN.US Middlefield Banc Corp 20240624 0 21.74 21.74 21.62 21.64 2433 21.64 down down correct
MBIN.US Merchants Bancorp 20240624 0 39.69 40.67 39.66 39.97 80072 39.97 up up correct
MBINN.US Merchants Bancorp 20240624 0 21.35 21.45 21.18 21.45 10700 21.45 up up correct
MBINO.US Merchants Bancorp 20240624 0 24.68 24.7 24.18 24.46 154600 24.46 down down correct
MBIO.US Mustang Bio Inc 20240624 0 0.6245 0.68 0.5545 0.5703 18434020 0.5703 down down correct
MBNKP.US Medallion Bank 20240624 0 25 25 24.924 24.924 2000 24.924 down down correct
MBOT.US Microbot Medical Inc 20240624 0 1.04 1.05 1.02 1.04 85053 1.04
MBRX.US Moleculin Biotech Inc 20240624 0 3.63 3.6997 3.5 3.61 15649 3.61 down up incorrect
MBUU.US Malibu Boats Inc 20240624 0 35.5 36.325 35.3 35.89 150366 35.89 up up correct
MBWM.US Mercantile Bank Corporation 20240624 0 37.06 38.28 37 37.85 44216 37.85 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240624 0 11.8 11.8 11.8 11.8 0 11.8
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240624 0 11 11 11 11 0 11
MCBC.US Macatawa Bank Corporation 20240624 0 14.4 14.59 14.36 14.5 250697 14.5 up up correct
MCBS.US MetroCity Bankshares Inc 20240624 0 24.89 25.25 24.62 24.98 11571 24.98 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240624 0 19.33 20.23 19.31 20.06 180238 20.06 up up correct
MCHP.US Microchip Technology Incorporated 20240624 0 90.83 91.46 89 89.18 4773750 89.18 down down correct
MCHX.US Marchex Inc 20240624 0 1.4 1.5359 1.4 1.5 63508 1.5 up up correct
MCRB.US Seres Therapeutics Inc 20240624 0 0.77 0.813 0.7557 0.7589 1858212 0.7589 down down correct
MCRI.US Monarch Casino & Resort Inc 20240624 0 68.65 69.15 68.35 68.51 120851 68.51 down up incorrect
MDB.US MongoDB Inc 20240624 0 226.06 234.75 225.76 233.92 1776579 233.92 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20240624 0 278.42 287 275.1949 283.99 372179 283.99 up up correct
MDIA.US MediaCo Holding Inc 20240624 0 2.87 3.3 2.54 3.29 248893 3.29 up up correct
MDJH.US MDJM Ltd 20240624 0 1.31 1.35 1.25 1.35 2657 1.35 up up correct
MDLZ.US Mondelez International Inc 20240624 0 66.87 68.52 66.76 68.42 10297110 67.9834 up up correct
MDRR.US Medalist Diversified REIT Inc 20240624 0 1.152 1.19 1.144 1.154 6716 11.54 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240624 0 24.54 24.54 24.54 24.54 0 24.54
MDRX.US Allscripts Healthcare Solutions Inc 20240624 0 9.1 9.7 9.1 9.6 388834 9.6 up up correct
MDWD.US MediWound Ltd 20240624 0 13.5 14.68 13.4886 14.52 89564 14.52 up up correct
MDXG.US MiMedx Group Inc 20240624 0 6.87 6.92 6.74 6.8 714359 6.8 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240624 0 2.6 2.6499 2.56 2.56 32233 2.56 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240624 0 0.424 0.45 0.4212 0.4399 3145106 0.4399 up up correct
MEDS.US TRxADE HEALTH Inc 20240624 0 8.79 8.8 8.26 8.42 25434 8.42 down down correct
MEDP.US Medpace Holdings Inc 20240624 0 404.73 409.35 393.69 408.08 244886 408.08 up up correct
MEIP.US MEI Pharma Inc 20240624 0 2.82 2.8724 2.78 2.78 15257 2.78 down down correct
MELI.US MercadoLibre Inc 20240624 0 1607.76 1617.84 1580.1 1582.86 244631 1582.86 down down correct
MEOH.US Methanex Corporation 20240624 0 48.37 49.29 48.37 48.97 147390 48.97 up down incorrect
MERC.US Mercer International Inc 20240624 0 8.7 8.82 8.64 8.65 338453 8.5747 down up incorrect
MESA.US Mesa Air Group Inc 20240624 0 1.78 1.78 1.65 1.68 680822 1.68 down down correct
MESO.US Mesoblast Limited 20240624 0 6.83 6.93 6.63 6.78 168323 6.78 down down correct
METC.US Ramaco Resources Inc 20240624 0 12.36 12.7 12.13 12.14 514034 12.14 down down correct
MFH.US Mercurity Fintech Holding Inc 20240624 0 1.45 1.5 1.45 1.465 7551 1.465 up up correct
MFIN.US Medallion Financial Corp 20240624 0 7.56 7.64 7.19 7.34 98729 7.34 down down correct
MGEE.US MGE Energy Inc 20240624 0 75.21 77.55 75.21 76.78 250600 76.78 up up correct
MGIC.US Magic Software Enterprises Ltd 20240624 0 10.1 10.29 10.1 10.23 30431 10.0207 up up correct
MGNI.US Magnite Inc 20240624 0 12.97 13.22 12.885 13.19 1152084 13.19 up down incorrect
MGNX.US MacroGenics Inc 20240624 0 4.32 4.75 4.295 4.5 1600659 4.5 up up correct
MGPI.US MGP Ingredients Inc 20240624 0 74.36 75.6897 73.48 73.7 163697 73.7 down down correct
MGRC.US McGrath RentCorp 20240624 0 107.65 108.5825 107.445 107.52 65763 107.52 down down correct
MGTX.US MeiraGTx Holdings plc 20240624 0 4.4 4.49 4.26 4.26 94738 4.26 down down correct
MGYR.US Magyar Bancorp Inc 20240624 0 11.135 11.135 10.8 10.98 6632 10.98 down down correct
MHLD.US Maiden Holdings Ltd 20240624 0 2.11 2.135 2.02 2.04 86867 2.04 down down correct
MIDD.US The Middleby Corporation 20240624 0 126.15 129.82 125.15 128 551042 128 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240624 0 1.36 1.5 1.33 1.41 299262 1.41 up up correct
MIND.US MIND Technology Inc 20240624 0 4.11 4.29 4.11 4.22 10389 4.22 up down incorrect
MINDP.US MIND Technology Inc 20240624 0 12.5 12.55 12.18 12.256 3500 12.256 down down correct
MINM.US Minim Inc. Common Stock 20240624 0 3.1 3.95 3.0613 3.77 1067895 3.77 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240624 0 32.14 35.42 32 34.85 1304706 34.85 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20240624 0 1.4 1.4 1.36 1.39 99183 1.39 down up incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240624 0 11.175 11.225 10.96 10.96 1400 10.96 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20240624 0 10.89 10.89 10.89 10.89 0 10.89
MITK.US Mitek Systems Inc 20240624 0 11.5 11.68 11.46 11.56 337092 11.56 up up correct
MKSI.US MKS Instruments Inc 20240624 0 130.44 132.47 128.69 128.82 902649 128.82 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240624 0 1.2 1.355 1.2 1.28 114579 1.28 up up correct
MKTX.US MarketAxess Holdings Inc 20240624 0 195.44 199.5 194.67 196.29 305547 196.29 up up correct
MLAB.US Mesa Laboratories Inc 20240624 0 92.53 93.72 91.15 91.15 25650 91.15 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240624 0 7.9 8 7.83 7.98 888985 7.98 up down incorrect
MLKN.US MillerKnoll Inc 20240624 0 25.67 26.31 25.59 26 443361 26 up up correct
MMAT.US Meta Materials Inc 20240624 0 2.9 3.02 2.87 2.93 66463 2.93 up up correct
MMLP.US Martin Midstream Partners L.P 20240624 0 3.3 3.35 3.27 3.35 76026 3.35 up up correct
MMSI.US Merit Medical Systems Inc 20240624 0 82.52 83.89 82.24 83.44 309059 83.44 up up correct
MMYT.US MakeMyTrip Limited 20240624 0 80.31 82.55 80.2 81.31 484869 81.31 up down incorrect
MNDO.US MIND C.T.I. Ltd 20240624 0 1.88 1.88 1.86 1.87 41247 1.87 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240624 0 219.66 222.925 217.4009 221.68 425899 221.68 up up correct
MNKD.US MannKind Corporation 20240624 0 5.15 5.55 5.0858 5.43 5539258 5.43 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20240624 0 7.45 7.69 7.28 7.38 927545 7.38 down down correct
MNOV.US MediciNova Inc 20240624 0 1.39 1.45 1.3701 1.39 43599 1.39
MNPR.US Monopar Therapeutics Inc 20240624 0 0.712 0.81 0.701 0.799 149088 0.799 up up correct
MNRO.US Monro Inc 20240624 0 23.32 24.235 23.11 24.09 756343 24.09 up up correct
MNSB.US MainStreet Bancshares Inc 20240624 0 16.69 17.52 16.56 17.23 18266 17.23 up up correct
MNSBP.US MainStreet Bancshares Inc 20240624 0 22 22 22 22 300 22
MNST.US Monster Beverage Corporation 20240624 0 49.02 49.79 48.91 49.49 9290000 49.49 up up correct
MNTK.US Montauk Renewables Inc 20240624 0 5.48 5.52 5.375 5.44 171410 5.44 down down correct
MNTS.US Momentus Inc 20240624 0 0.4711 0.5181 0.4634 0.5089 256451 0.5089 up up correct
MNTSW.US Momentus Inc 20240624 0 0.008 0.0117 0.0078 0.0078 51750 0.0078 down down correct
MNTX.US Manitex International Inc 20240624 0 4.49 4.689 4.35 4.61 116198 4.61 up up correct
MODV.US ModivCare Inc 20240624 0 25.76 26.51 25.64 25.84 112682 25.84 up up correct
MOFG.US MidWestOne Financial Group Inc 20240624 0 20.74 21.151 20.7 20.88 38241 20.88 up up correct
MOGO.US Mogo Inc 20240624 0 1.46 1.53 1.45 1.53 120298 1.53 up up correct
MOMO.US Momo Inc 20240624 0 6.11 6.31 6.11 6.22 2516475 6.22 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20240624 0 8.03 8.03 7.14 7.19 63431 7.19 down down correct
MOR.US MorphoSys AG 20240624 0 18.2 18.22 17.95 18.18 47002 18.18 down down correct
MORF.US Morphic Holding Inc 20240624 0 28.95 31.99 28.62 31.39 869483 31.39 up up correct
MORN.US Morningstar Inc 20240624 0 291.27 299.565 291.27 298.02 147484 298.02 up up correct
MOTS.US Motus GI Holdings Inc 20240624 0 0.0351 0.041 0.034 0.041 146084 0.041 up up correct
MOVE.US Movano Inc 20240624 0 0.373 0.382 0.2712 0.3041 667071 0.3041 down down correct
MPAA.US Motorcar Parts of America Inc 20240624 0 6.55 6.66 6.19 6.21 81844 6.21 down up incorrect
MPB.US Mid Penn Bancorp Inc 20240624 0 20.25 20.5 20.25 20.38 65821 20.38 up down incorrect
MPWR.US Monolithic Power Systems Inc 20240624 0 819.84 834.62 795.03 798.14 752010 796.9094 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240624 0 5.19 5.37 5.19 5.3 4249196 5.3 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20240624 0 0.706 0.81 0.7 0.791 19400 0.791 up up correct
MRAM.US Everspin Technologies Inc 20240624 0 6 6.03 5.81 5.9 131867 5.9 down up incorrect
MRBK.US Meridian Corporation 20240624 0 10.38 10.38 10.2 10.21 4591 10.21 down down correct
MRCC.US Monroe Capital Corporation 20240624 0 7.55 7.55 7.38 7.52 80984 7.52 down down correct
MRCY.US Mercury Systems Inc 20240624 0 28.3 29.55 28.06 28.18 566120 28.18 down down correct
MREO.US Mereo BioPharma Group plc 20240624 0 4 4.05 3.7 3.76 749100 3.76 down down correct
MRIN.US Marin Software Incorporated 20240624 0 2.09 2.21 2.09 2.18 28223 2.18 up up correct
MRKR.US Marker Therapeutics Inc 20240624 0 4.26 4.75 4.1623 4.71 39444 4.71 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20240624 0 4.81 4.95 4.8 4.95 852 4.95 up up correct
MRNA.US Moderna Inc 20240624 0 134.57 137.57 133.17 137 3443000 137 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240624 0 1.31 1.38 1.3 1.37 1126017 1.37 up up correct
MRSN.US Mersana Therapeutics Inc 20240624 0 2.12 2.25 2.12 2.21 1754985 2.21 up up correct
MRTN.US Marten Transport Ltd 20240624 0 17.64 17.865 17.6 17.7 331053 17.7 up down incorrect
MRUS.US Merus N.V 20240624 0 55 57.02 54.3 56.91 839485 56.91 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240624 0 7.27 7.34 6.99 7.07 1420046 7.07 down down correct
MRVL.US Marvell Technology Inc 20240624 0 71.27 71.56 67.53 67.77 13810100 67.77 down down correct
MS.US PO 20240624 0 19.23 19.43 19.23 19.4 173199 19.1349 up up correct
MSBI.US Midland States Bancorp Inc 20240624 0 21.44 21.95 21.44 21.77 50534 21.77 up up correct
MSEX.US Middlesex Water Company 20240624 0 51.71 53.75 51.71 53.48 99858 53.48 up up correct
MSFIX.US The Multi 20240624 0 11.46 11.46 11.46 11.46 0 11.46
MSFT.US Microsoft Corporation 20240624 0 449.8 452.75 446.41 447.67 15913700 447.67 down down correct
MSGM.US Motorsport Games Inc 20240624 0 2.32 2.4 2.3001 2.3001 8153 2.3001 down down correct
MSTR.US MicroStrategy Incorporated 20240624 0 1398 1448.9 1325.541 1372.15 1608074 1372.15 down up incorrect
MSVB.US Mid 20240624 0 14.35 14.35 14.35 14.35 0 14.35
MTC.US Mmtec Inc 20240624 0 0.39 0.4 0.3548 0.386 2397149 0.386 down down correct
MTCH.US Match Group Inc 20240624 0 30.96 31.515 30.765 30.8 4537500 30.8 down up incorrect
MTEM.US Molecular Templates Inc 20240624 0 1.14 1.2763 1.04 1.04 56865 1.04 down down correct
MTEX.US Mannatech Incorporated 20240624 0 7 8.08 6.9 7.7 5782 7.7 up up correct
MTLS.US Materialise NV 20240624 0 5.02 5.04 4.83 4.87 101813 4.87 down down correct
MTRX.US Matrix Service Company 20240624 0 10.2 10.33 9.9 10.04 241725 10.04 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240624 0 105.02 109.24 104.89 106.45 647799 106.45 up up correct
MTTR.US Matterport Inc 20240624 0 4 4.09 4 4.07 1133940 4.07 up down incorrect
MU.US Micron Technology Inc 20240624 0 142.44 142.83 137.89 139.01 32410061 139.01 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240624 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240624 0 2.67 2.8 2.62 2.66 987776 2.66 down down correct
MVBF.US MVB Financial Corp 20240624 0 18.09 18.33 18.08 18.13 14390 18.13 up down incorrect
MVIS.US MicroVision Inc 20240624 0 0.97 1.04 0.97 1.03 1825600 1.03 up up correct
MVST.US Microvast Holdings Inc 20240624 0 0.4318 0.4792 0.43 0.476 1952597 0.476 up up correct
MVSTW.US Microvast Holdings Inc 20240624 0 0.021 0.0234 0.019 0.019 56686 0.019 down down correct
MXCT.US MaxCyte Inc. 20240624 0 4.25 4.32 4.125 4.19 517688 4.19 down down correct
MYFW.US First Western Financial Inc 20240624 0 16.6447 16.86 16.6447 16.85 6068 16.85 up up correct
MYGN.US Myriad Genetics Inc 20240624 0 24.26 24.785 23.96 24.52 596541 24.52 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240624 0 1.9 1.9899 1.86 1.86 40600 1.86 down down correct
MYNA.US Mynaric AG American Depository Shares 20240624 0 4.1 4.1 3.85 3.95 8269 3.95 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240624 0 0.451 0.47 0.3815 0.391 637472 0.391 down down correct
MYPS.US Playstudios Inc 20240624 0 2.12 2.13 2.03 2.09 113760 2.09 down down correct
MYPSW.US MYPSW 20240624 0 0.04 0.04 0.04 0.04 0 0.04
MYRG.US MYR Group Inc 20240624 0 139.93 140.94 138.57 139.85 126724 139.85 down down correct
MYSZ.US My Size Inc 20240624 0 2.5 2.6 2.35 2.46 19820 2.46 down down correct
NAOV.US NanoVibronix Inc 20240624 0 0.721 0.755 0.721 0.755 16571 0.755 up down incorrect
NAII.US Natural Alternatives International Inc 20240624 0 6.335 6.42 6.335 6.42 2038 6.42 up up correct
NARI.US Inari Medical Inc 20240624 0 45.81 46.315 45.381 45.98 549286 45.98 up up correct
NATH.US Nathan's Famous Inc 20240624 0 68.38 69.15 67.77 68.02 22900 68.02 down down correct
NATR.US Nature's Sunshine Products Inc 20240624 0 14.89 15.13 14.78 14.81 67072 14.81 down down correct
NAUT.US Nautilus Biotechnology Inc 20240624 0 2.45 2.4899 2.19 2.24 166085 2.24 down up incorrect
NAVI.US Navient Corporation 20240624 0 14.58 14.855 14.53 14.53 606326 14.53 down down correct
NBIX.US Neurocrine Biosciences Inc 20240624 0 134.88 135.52 133.41 133.62 770692 133.62 down down correct
NBN.US Northeast Bank 20240624 0 55.9 56.505 55.78 55.78 17528 55.78 down down correct
NBST.US Newbury Street Acquisition Corporation 20240624 0 10.93 10.93 10.93 10.93 0 10.93
NBSTU.US Newbury Street Acquisition Corporation 20240624 0 11.06 11.06 11.06 11.06 0 11.06
NBSTW.US Newbury Street Acquisition Corporation 20240624 0 0.058 0.058 0.057 0.0573 2099 0.0573 down down correct
NBTB.US NBT Bancorp Inc 20240624 0 36.16 37.29 36.16 37.14 214923 37.14 up up correct
NBTX.US Nanobiotix S.A 20240624 0 4.29 4.36 4.14 4.36 10792 4.36 up up correct
NCMI.US National CineMedia Inc 20240624 0 4.38 4.41 4.21 4.25 932147 4.25 down up incorrect
NCNA.US NuCana plc 20240624 0 2.97 3.07 2.8501 2.955 11547 2.955 down down correct
NCNO.US nCino Inc 20240624 0 31.54 31.79 31.215 31.52 1034900 31.52 down down correct
NCSM.US NCS Multistage Holdings Inc 20240624 0 17.25 17.25 16.78 16.78 950 16.78 down down correct
NCTY.US The9 Limited 20240624 0 7.89 8.4699 7.4001 7.49 20419 7.49 down down correct
NDAQ.US Nasdaq Inc 20240624 0 60.28 61.1 60.075 60.1 2084334 60.1 down down correct
NDLS.US Noodles & Company 20240624 0 2.08 2.18 2.06 2.1 153023 2.1 up up correct
NDRA.US ENDRA Life Sciences Inc 20240624 0 0.119 0.12 0.108 0.1106 12098900 0.1106 down up incorrect
NDSN.US Nordson Corporation 20240624 0 231.02 234.5 230.09 232.27 187435 232.27 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240624 0 16.94 17.35 16.94 17.3 19755 17.2043 up up correct
NEGG.US Newegg Commerce Inc 20240624 0 0.8328 0.8999 0.8327 0.869 415305 0.869 up up correct
NEO.US NeoGenomics Inc 20240624 0 13.2 13.33 13.09 13.17 506981 13.17 down up incorrect
NEOG.US Neogen Corporation 20240624 0 16.66 17 16.36 16.58 1342171 16.58 down down correct
NEON.US Neonode Inc 20240624 0 2.23 2.29 2.15 2.247 19186 2.247 up up correct
NEPH.US Nephros Inc 20240624 0 2.135 2.14 2.0944 2.11 6875 2.11 down down correct
NERV.US Minerva Neurosciences Inc 20240624 0 3.5 3.5 2.8369 3.25 85345 3.25 down up incorrect
NESR.US National Energy Services Reunited Corp 20240624 0 9 9.3 9 9 44794 9
NESRW.US NESRW 20240624 0 0.9 0.9 0.9 0.9 100 0.9
NEWT.US Newtek Business Services Corp 20240624 0 12.22 12.45 12.17 12.33 159453 12.33 up up correct
NEXI.US NexImmune Inc 20240624 0 2.88 2.88 2.7301 2.8 3596 2.8 down down correct
NEXT.US NextDecade Corporation 20240624 0 7.9 8.06 7.88 8.01 1538660 8.01 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240624 0 8.53 8.59 8.35 8.42 537828 8.42 down down correct
NFE.US New Fortress Energy Inc 20240624 0 21.56 22.52 21.56 22.23 5610921 22.23 up down incorrect
NFLX.US Netflix Inc 20240624 0 685 685.5 664.5 669.02 3916335 669.02 down down correct
NFYS.US UN 20240624 0 10.94 10.94 10.94 10.94 0 10.94
NHTC.US Natural Health Trends Corp 20240624 0 6.76 6.86 6.68 6.755 8010 6.755 down down correct
NICE.US NICE Ltd 20240624 0 163.61 166.94 162.17 162.29 706280 162.29 down up incorrect
NICHX.US NICHX 20240624 0 27.76 27.76 27.76 27.76 0 27.76
NICK.US Nicholas Financial Inc 20240624 0 6.41 6.6 6.41 6.43 3429 6.43 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240624 0 3.32 3.58 3.22 3.24 137274 3.24 down down correct
NIU.US Niu Technologies 20240624 0 1.83 1.85 1.76 1.77 122838 1.77 down down correct
NKLA.US Nikola Corporation 20240624 0 0.3564 0.373 0.34 0.3507 4126963 10.521 down down correct
NKSH.US National Bankshares Inc 20240624 0 28.71 28.8117 28.6001 28.67 4101 28.67 down up incorrect
NKTR.US Nektar Therapeutics 20240624 0 1.12 1.24 1.09 1.17 2201087 1.17 up up correct
NKTX.US Nkarta Inc 20240624 0 5.55 5.66 5.33 5.6 1080596 5.6 up up correct
NLSP.US NLS Pharmaceutics AG 20240624 0 0.17 0.1822 0.16 0.1784 2608597 0.1784 up up correct
NLSPW.US NLS Pharmaceutics AG 20240624 0 0.032 0.04 0.026 0.04 2800 0.04 up up correct
NMFC.US New Mountain Finance Corporation 20240624 0 12.26 12.33 12.2 12.23 470481 12.23 down up incorrect
NMIH.US NMI Holdings Inc 20240624 0 33.22 33.88 33.19 33.71 480767 33.71 up up correct
NMRD.US Nemaura Medical Inc 20240624 0 0.046 0.046 0.046 0.046 0 0.046
NMRK.US Newmark Group Inc 20240624 0 10.16 10.18 9.87 9.89 798426 9.89 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240624 0 0.82 0.9 0.82 0.8811 49085 0.8811 up up correct
NNAVW.US NextNav Inc. Warrant 20240624 0 3.04 3.08 3 3.05 82949 3.05 up up correct
NNBR.US NN Inc 20240624 0 2.92 3.03 2.9 3 269789 3 up down incorrect
NNDM.US Nano Dimension Ltd 20240624 0 2.22 2.24 2.19 2.2 1134800 2.2 down down correct
NNOX.US Nano 20240624 0 6.96 7.08 6.79 6.88 700609 6.88 down down correct
NODK.US NI Holdings Inc 20240624 0 15.41 15.65 15.41 15.52 8072 15.52 up up correct
NOTV.US Inotiv Inc 20240624 0 1.83 1.8575 1.72 1.73 138879 1.73 down down correct
NOVT.US Novanta Inc 20240624 0 167.01 167.46 164.6 165.89 118636 165.89 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240624 0 12 12.05 12 12.05 58994 12.05 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20240624 0 11.38 11.38 11.38 11.38 0 11.38
NPABU.US New Providence Acquisition Corp. II Unit 20240624 0 12.99 13.13 12.02 12.26 29409 12.26 down up incorrect
NPCE.US NeuroPace Inc 20240624 0 6.58 6.8324 6.58 6.69 86186 6.69 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20240624 0 3.32 4.2 3.32 4.08 313546 4.08 up up correct
NRC.US National Research Corporation 20240624 0 25.36 25.525 24.835 24.87 108705 24.7402 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240624 0 13.88 14.12 13.81 14.03 312270 14.03 up up correct
NRIM.US Northrim BanCorp Inc 20240624 0 54.83 56 54.83 55.44 10322 55.44 up down incorrect
NRIX.US Nurix Therapeutics Inc 20240624 0 21.38 21.85 20.54 21.03 756732 21.03 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240624 0 16.81 16.81 16.81 16.81 0 16.81
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240624 0 17.02 17.02 17.02 17.02 0 17.02
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240624 0 17.04 17.04 17.04 17.04 0 17.04
NRXP.US NRx Pharmaceuticals Inc 20240624 0 2.68 2.81 2.57 2.67 104641 2.67 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240624 0 0.0716 0.0716 0.0716 0.0716 2 0.0716
NSIT.US Insight Enterprises Inc 20240624 0 203 204.64 202.44 202.72 144190 202.72 down down correct
NSPR.US InspireMD Inc 20240624 0 2.47 2.54 2.46 2.54 6922 2.54 up up correct
NSSC.US Napco Security Technologies Inc 20240624 0 50.51 51.155 50.17 50.59 216403 50.59 up up correct
NSYS.US Nortech Systems Incorporated 20240624 0 13.36 13.9 13.11 13.42 11650 13.42 up up correct
NTAP.US NetApp Inc 20240624 0 126.74 128.34 126.37 126.38 1797148 125.8755 down down correct
NTCT.US NetScout Systems Inc 20240624 0 19.05 19.2 18.39 18.43 979403 18.43 down down correct
NTES.US NetEase Inc 20240624 0 89.5 92.07 89.21 91.17 1759694 91.17 up up correct
NTGR.US NETGEAR Inc 20240624 0 14.36 14.72 14.28 14.42 188389 14.42 up down incorrect
NTIC.US Northern Technologies International Corporation 20240624 0 16.25 16.53 15.512 15.67 42736 15.67 down down correct
NTLA.US Intellia Therapeutics Inc 20240624 0 26.21 26.93 24.8 25 2619795 25 down down correct
NTNX.US Nutanix Inc 20240624 0 52.82 53.26 52.25 52.77 1693740 52.77 down down correct
NTRA.US Natera Inc 20240624 0 107.28 111.13 107.1 107.41 1503450 107.41 up up correct
NTRB.US Nutriband Inc. Common Stock 20240624 0 5.18 5.4281 5.11 5.39 16961 5.39 up up correct
NTRBW.US Nutriband Inc. Warrant 20240624 0 1.03 1.03 1.03 1.03 0 1.03
NTRS.US Northern Trust Corporation 20240624 0 83.05 84.14 82.75 83.51 803789 83.51 up down incorrect
NTRSO.US Northern Trust Corporation 20240624 0 20.53 20.68 20.53 20.55 10000 20.55 up up correct
NTWK.US NetSol Technologies Inc 20240624 0 2.63 2.6443 2.53 2.53 6415 2.53 down down correct
NURO.US NeuroMetrix Inc 20240624 0 3.76 3.82 3.6616 3.8 5528 3.8 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20240624 0 79.46 81.18 78.42 80.615 418453 80.615 up up correct
NUWE.US Nuwellis Inc 20240624 0 0.2037 0.22 0.2037 0.2158 15362 7.553 up up correct
NUZE.US NuZee Inc 20240624 0 1.6 1.66 1.5371 1.6 5229 1.6
NVAX.US Novavax Inc 20240624 0 14.02 14.8493 13.92 14.02 8542696 14.02
NVCR.US NovoCure Limited 20240624 0 19.07 19.23 18.595 18.72 849418 18.72 down down correct
NVDA.US NVIDIA Corporation 20240624 0 123.24 124.46 118.04 118.11 476060906 118.11 down down correct
NVEC.US NVE Corporation 20240624 0 71.79 72.97 71.73 71.82 13779 71.82 up up correct
NVEE.US NV5 Global Inc 20240624 0 92.04 93.19 91.8 91.81 57621 91.81 down up incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240624 0 31.95 32.05 31.94 32.01 482494 32.01 up up correct
NVFY.US Nova LifeStyle Inc 20240624 0 1.61 1.93 1.6 1.73 122772 1.73 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240624 0 227.46 227.965 221.635 224.14 294905 224.14 down down correct
NVNO.US enVVeno Medical Corp 20240624 0 4.99 5.69 4.79 5.34 196179 5.34 up up correct
NVOS.US Novo Integrated Sciences Inc 20240624 0 0.79 0.87 0.7511 0.7665 992575 0.7665 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240624 0 4.2 4.2836 3.97 4 1802717 4 down down correct
NVVE.US Nuvve Holding Corp 20240624 0 0.558 0.597 0.55 0.585 206100 0.585 up up correct
NVVEW.US Nuvve Holding Corp 20240624 0 0.0195 0.0195 0.0183 0.0183 200 0.0183 down down correct
NWBI.US Northwest Bancshares Inc 20240624 0 10.92 11.19 10.91 11.11 538096 11.11 up up correct
NWE.US NorthWestern Corporation 20240624 0 49.3 50.47 49.3 50.4 300807 50.4 up up correct
NWFL.US Norwood Financial Corp 20240624 0 24.8 25.18 24.6901 24.9 5117 24.9 up up correct
NWL.US Newell Brands Inc 20240624 0 6.68 6.79 6.53 6.68 5667698 6.68
NWLI.US National Western Life Group Inc 20240624 0 495.5 495.5 494.8501 495.1 39027 495.1 down up incorrect
NWPX.US Northwest Pipe Company 20240624 0 32.9 33.73 32.9 33.28 25363 33.28 up up correct
NWS.US News Corporation 20240624 0 28.13 28.405 27.995 28.31 1437867 28.31 up down incorrect
NWSA.US News Corporation 20240624 0 26.96 27.53 26.915 27.51 2594041 27.51 up up correct
NXPI.US NXP Semiconductors N.V 20240624 0 268.98 271.77 266.56 267.27 1680638 267.27 down down correct
NXST.US Nexstar Media Group Inc 20240624 0 157.59 159.09 156.22 157.8 328390 157.8 up up correct
NXTC.US NextCure Inc 20240624 0 1.61 1.7 1.6 1.68 161781 1.68 up up correct
NXTP.US Nextplay Technologies Inc 20240624 0 0.0013 0.0013 0.0013 0.0013 0 0.0013
NYMT.US New York Mortgage Trust Inc 20240624 0 6.23 6.32 6.1798 6.23 468253 6.0192
NYMTL.US New York Mortgage Trust Inc Preferred 20240624 0 20.29 20.46 20.29 20.375 7500 19.9407 up up correct
NYMTM.US New York Mortgage Trust Inc 20240624 0 23.87 23.94 23.83 23.92 2997 23.4266 up up correct
NYMTN.US New York Mortgage Trust Inc 20240624 0 21.9 22 21.9 21.9527 3468 21.4379 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240624 0 8.39 8.39 7.95 7.95 12320 7.95 down down correct
OB.US Outbrain Inc 20240624 0 4.7 4.96 4.69 4.94 296516 4.94 up down incorrect
OBLG.US Oblong Inc 20240624 0 0.1676 0.2 0.161 0.182 5607813 0.182 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240624 0 46.795 47.3908 46.795 46.93 3616 46.93 up up correct
OCAX.US OCA Acquisition Corp 20240624 0 11.17 11.17 11.05 11.15 185200 11.15 down down correct
OCAXU.US OCA Acquisition Corp 20240624 0 11.99 11.99 11.99 11.99 0 11.99
OCC.US Optical Cable Corporation 20240624 0 2.67 2.75 2.67 2.75 13186 2.75 up up correct
OCCI.US OFS Credit Company Inc 20240624 0 7.38 7.38 7.33 7.34 116700 7.34 down down correct
OCCIO.US OFS Credit Company Inc 20240624 0 24.077 24.14 24.077 24.08 2000 24.08 up up correct
OCFC.US OceanFirst Financial Corp 20240624 0 14.93 15.07 14.8 14.9 346055 14.9 down up incorrect
OCFCP.US OceanFirst Financial Corp 20240624 0 24.676 24.75 24.676 24.74 2200 24.74 up up correct
OCG.US Oriental Culture Holding LTD 20240624 0 1.28 1.47 1.25 1.34 35348 1.34 up up correct
OCGN.US Ocugen Inc 20240624 0 1.35 1.3651 1.21 1.26 6228582 1.26 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240624 0 18.94 19.025 18.83 18.86 469295 18.86 down down correct
OCUL.US Ocular Therapeutix Inc 20240624 0 6.28 6.76 6.27 6.53 2384239 6.53 up up correct
OCUP.US Ocuphire Pharma Inc 20240624 0 1.56 1.63 1.56 1.6 59106 1.6 up up correct
OCX.US OncoCyte Corporation 20240624 0 2.85 2.85 2.65 2.65 59885 2.65 down down correct
ODFL.US Old Dominion Freight Line Inc 20240624 0 174.89 178.84 174.05 176.07 1524400 176.07 up up correct
ODP.US The ODP Corporation 20240624 0 39.32 39.76 38.99 39 478099 39 down up incorrect
OESX.US Orion Energy Systems Inc 20240624 0 1.48 1.5 1.17 1.19 251093 1.19 down down correct
OFED.US Oconee Federal Financial Corp 20240624 0 12.81 12.81 12.81 12.81 0 12.81
OFIX.US Orthofix Medical Inc 20240624 0 12.63 13.01 12.63 13.01 163193 13.01 up up correct
OFLX.US Omega Flex Inc 20240624 0 53.52 54.09 52.44 52.7 56700 52.3515 down down correct
OFS.US OFS Capital Corporation 20240624 0 9.19 9.1998 9.07 9.13 65115 9.13 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240624 0 22.38 22.38 22.38 22.38 0 22.38
OGI.US OrganiGram Holdings Inc 20240624 0 1.54 1.59 1.5322 1.57 364476 1.57 up up correct
OKTA.US Okta Inc 20240624 0 86.51 88.68 86.35 88.35 1886250 88.35 up up correct
OLB.US The OLB Group Inc 20240624 0 2.61 2.93 2.54 2.92 19623 2.92 up up correct
OLED.US Universal Display Corporation 20240624 0 208.34 212.465 205.765 206.11 361253 206.11 down down correct
OLK.US Olink Holding AB (publ) 20240624 0 25.55 25.58 25.43 25.47 1411513 25.47 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240624 0 98.77 99.19 97.125 97.82 1003057 97.82 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240624 0 11.71 12.03 11.65 11.88 560138 11.88 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240624 0 1.73 1.73 1.61 1.62 1989848 1.62 down down correct
OM.US Outset Medical Inc 20240624 0 4.35 4.715 4.26 4.39 1374595 4.39 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240624 0 69.2 71.05 69.01 69.55 36204 69.55 up up correct
OMCL.US Omnicell Inc 20240624 0 27.39 28.39 27.06 27.27 566996 27.27 down down correct
OMER.US Omeros Corporation 20240624 0 3.97 4.115 3.95 4.085 264396 4.085 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240624 0 5.02 5.13 4.96 5 151792 5 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240624 0 2.35 2.5 2.29 2.42 507491 2.42 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240624 0 0.31 0.318 0.287 0.307 23033 9.21 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240624 0 0.32 0.38 0.32 0.38 4761 0.38 up up correct
ON.US ON Semiconductor Corporation 20240624 0 68.2 69.38 67.48 67.79 4970800 67.79 down down correct
ONB.US Old National Bancorp 20240624 0 16.6 16.94 16.54 16.8 2019117 16.8 up up correct
ONCT.US Oncternal Therapeutics Inc 20240624 0 8.02 8.17 8.0099 8.029 13084 8.029 up up correct
ONCY.US Oncolytics Biotech Inc 20240624 0 1 1.01 0.99 1.01 87517 1.01 up up correct
ONDS.US Ondas Holdings Inc 20240624 0 0.671 0.7 0.6247 0.6247 245515 0.6247 down down correct
ONEW.US OneWater Marine Inc 20240624 0 27.17 27.95 27.1 27.82 51015 27.82 up up correct
ONVO.US Organovo Holdings Inc 20240624 0 0.8015 0.82 0.79 0.79 91585 0.79 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240624 0 11.15 11.15 11.15 11.15 0 11.15
OPBK.US OP Bancorp 20240624 0 9.38 9.56 9.38 9.45 15955 9.45 up up correct
OPCH.US Option Care Health Inc 20240624 0 28.26 28.87 28.07 28.66 1077112 28.66 up up correct
OPEN.US Opendoor Technologies Inc 20240624 0 1.88 1.93 1.82 1.85 10718530 1.85 down down correct
OPGN.US OpGen Inc 20240624 0 2.3 2.58 2.3 2.51 27218 2.51 up down incorrect
OPHC.US OptimumBank Holdings Inc 20240624 0 4.16 4.4 4.16 4.21 12019 4.21 up down incorrect
OPI.US Office Properties Income Trust 20240624 0 2.29 2.355 2.255 2.32 614970 2.32 up up correct
OPINL.US Office Properties Income Trust 20240624 0 10.57 10.57 10.29 10.35 43700 10.35 down down correct
OPK.US OPKO Health Inc 20240624 0 1.22 1.33 1.22 1.31 3454957 1.31 up up correct
OPOF.US Old Point Financial Corporation 20240624 0 14.53 14.53 14.01 14.15 37944 14.15 down up incorrect
OPRA.US Opera Limited 20240624 0 14.01 14.16 13.9205 14.02 500616 13.6145 up up correct
OPRT.US Oportun Financial Corporation 20240624 0 2.84 2.91 2.82 2.9 69989 2.9 up up correct
OPRX.US OptimizeRx Corporation 20240624 0 10.59 10.77 10.2842 10.38 89076 10.38 down down correct
OPT.US Opthea Limited 20240624 0 2.03 2.03 1.9 1.93 15849 1.93 down down correct
OPTN.US OptiNose Inc 20240624 0 1.08 1.13 1.06 1.07 1003972 1.07 down down correct
ORGN.US Origin Materials Inc 20240624 0 0.919 1.01 0.902 1 1722396 1 up up correct
ORGNW.US Origin Materials Inc Warrant 20240624 0 0.04 0.0515 0.04 0.0515 34411 0.0515 up up correct
ORGO.US Organogenesis Holdings Inc 20240624 0 2.51 2.52 2.36 2.46 1428033 2.46 down down correct
ORGS.US Orgenesis Inc 20240624 0 0.62 0.662 0.54 0.5902 372564 0.5902 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240624 0 7.24 7.38 6.93 7.15 458628 7.15 down down correct
ORLY.US O'Reilly Automotive Inc 20240624 0 1086.45 1086.45 1074.78 1083.52 363300 1083.52 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240624 0 2.27 2.2898 2.23 2.23 59012 2.23 down down correct
ORRF.US Orrstown Financial Services Inc 20240624 0 25.33 25.88 25.33 25.59 97192 25.59 up up correct
OSBC.US Old Second Bancorp Inc 20240624 0 13.82 14.24 13.795 14.17 153219 14.17 up up correct
OSIS.US OSI Systems Inc 20240624 0 136.23 138.3 135.9 136.89 95825 136.89 up up correct
OSPN.US OneSpan Inc 20240624 0 12.55 12.63 12.275 12.5 299958 12.5 down down correct
OSS.US One Stop Systems Inc 20240624 0 2.53 2.5996 2.45 2.46 67971 2.46 down down correct
OSUR.US OraSure Technologies Inc 20240624 0 4.42 4.47 4.28 4.28 1298681 4.28 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20240624 0 14.66 14.9 14.6 14.83 346474 14.83 up down incorrect
OTECU.US OceanTech Acquisitions I Corp. Units 20240624 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240624 0 29.5 29.76 29.19 29.39 609165 29.39 down down correct
OTLK.US Outlook Therapeutics Inc 20240624 0 7.63 7.95 7.424 7.43 234220 7.43 down down correct
OTLY.US Oatly Group AB 20240624 0 0.96 0.9766 0.945 0.9525 709564 0.9525 down down correct
OTRK.US Ontrak Inc 20240624 0 0.222 0.2298 0.2172 0.2173 273672 0.2173 down down correct
OTRKP.US Ontrak Inc 20240624 0 0.26 0.3 0.26 0.2885 4400 0.2885 up up correct
OTTR.US Otter Tail Corporation 20240624 0 86.13 87.23 85.665 85.71 252706 85.71 down down correct
OVBC.US Ohio Valley Banc Corp 20240624 0 21.69 21.69 20.21 20.73 3731 20.73 down up incorrect
OVID.US Ovid Therapeutics Inc 20240624 0 0.78 0.8412 0.751 0.79 1941690 0.79 up up correct
OVLY.US Oak Valley Bancorp 20240624 0 23.51 23.95 23.467 23.73 10550 23.73 up up correct
OWSCX.US OWSCX 20240624 0 19.59 19.59 19.59 19.59 0 19.19
OXBR.US Oxbridge Re Holdings Limited 20240624 0 2.35 2.5799 2.35 2.4 17453 2.4 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20240624 0 0.15 0.165 0.15 0.165 720 0.165 up down incorrect
OXLC.US Oxford Lane Capital Corp 20240624 0 5.4 5.48 5.4 5.46 8196800 5.46 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240624 0 23.65 23.785 23.52 23.71 3300 23.71 up up correct
OXLCM.US Oxford Lane Capital Corp 20240624 0 24.97 24.98 24.97 24.98 37900 24.98 up up correct
OXLCP.US Oxford Lane Capital Corp 20240624 0 23.44 23.5 23.42 23.5 9700 23.5 up up correct
OXSQ.US Oxford Square Capital Corp 20240624 0 2.95 2.96 2.94 2.94 490859 2.94 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240624 0 22.81 22.895 22.405 22.68 3100 22.68 down up incorrect
OXSQZ.US Oxford Square Capital Corp. 20240624 0 24.45 24.45 24.45 24.45 600 24.45
OZK.US Bank OZK 20240624 0 38.91 40 38.75 39.38 1439845 39.38 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240624 0 15.67 15.8 15.55 15.8 34800 15.8 up up correct
PAA.US Plains All American Pipeline L.P 20240624 0 17.12 17.7 17.1 17.57 3657248 17.57 up down incorrect
PAAS.US Pan American Silver Corp 20240624 0 20.5 20.6299 20.14 20.27 2702265 20.27 down down correct
PACB.US Pacific Biosciences of California Inc 20240624 0 1.49 1.53 1.4 1.45 8972761 1.45 down down correct
PAGP.US Plains GP Holdings L.P 20240624 0 17.91 18.46 17.91 18.34 1085469 18.34 up up correct
PAHC.US Phibro Animal Health Corporation 20240624 0 17.77 17.77 17.33 17.41 91579 17.41 down down correct
PALI.US Palisade Bio Inc 20240624 0 4.71 4.76 4.51 4.62 26328 4.62 down down correct
PALT.US Paltalk Inc. Common Stock 20240624 0 4.3 4.32 4.25 4.28 9117 4.28 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240624 0 7.59 7.68 7.59 7.59 76739 7.59
PANW.US Palo Alto Networks Inc. Common Stock 20240624 0 318.74 326.8 315.74 316.68 3190667 316.68 down down correct
PASG.US Passage Bio Inc 20240624 0 0.91 0.96 0.8882 0.91 46561 0.91
PATK.US Patrick Industries Inc 20240624 0 107.76 109.68 107.76 108.47 163385 108.47 up up correct
PAVM.US PAVmed Inc 20240624 0 0.83 0.84 0.75 0.7712 55569 0.7712 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240624 0 0.023 0.023 0.02 0.021 24005 0.021 down up incorrect
PAX.US Patria Investments Limited 20240624 0 12.1 12.44 12.05 12.38 562040 12.38 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20240624 0 5.44 5.455 5.32 5.38 2664595 5.38 down up incorrect
PAYS.US PaySign Inc 20240624 0 3.92 4.04 3.86 3.88 73252 3.88 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20240624 0 0.201 0.21 0.201 0.21 1634 0.21 up up correct
PAYX.US Paychex Inc 20240624 0 126.22 127.75 125.59 126.08 1735946 126.08 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240624 0 13.86 14.15 13.86 14.15 2600 14.15 up down incorrect
PBFS.US Pioneer Bancorp Inc 20240624 0 10.05 10.11 9.99 10.08 62414 10.08 up up correct
PBHC.US Pathfinder Bancorp Inc 20240624 0 12.75 12.75 12.75 12.75 527 12.75
PBLA.US Panbela Therapeutics Inc 20240624 0 0.4 0.4 0.385 0.385 2358 0.385 down down correct
PBPB.US Potbelly Corporation 20240624 0 7.22 7.54 7.2 7.46 178081 7.46 up up correct
PBYI.US Puma Biotechnology Inc 20240624 0 2.99 3.03 2.87 2.92 232789 2.92 down down correct
PCAR.US PACCAR Inc 20240624 0 106.77 108.67 106.145 106.89 4360074 106.89 up up correct
PCB.US PCB Bancorp 20240624 0 15.25 15.25 15.02 15.14 13400 15.14 down down correct
PCH.US PotlatchDeltic Corporation 20240624 0 39.99 40.75 39.876 40.06 282051 40.06 up up correct
PCRX.US Pacira BioSciences Inc 20240624 0 28.69 29.61 28.31 29.05 944322 29.05 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240624 0 1.99 1.99 1.9145 1.97 29100 1.97 down down correct
PCT.US PureCycle Technologies Inc 20240624 0 5.81 5.975 5.75 5.82 1030176 5.82 up up correct
PCTTU.US PureCycle Technologies Inc 20240624 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240624 0 1.42 1.53 1.4 1.53 1106 1.53 up up correct
PCTY.US Paylocity Holding Corporation 20240624 0 134.52 136.47 134.1 135.1 556820 135.1 up up correct
PCVX.US Vaxcyte Inc 20240624 0 75.36 76.92 74.4401 75.78 1895227 75.78 up up correct
PCYO.US Pure Cycle Corporation 20240624 0 9.04 9.21 9.04 9.12 49216 9.12 up up correct
PDCO.US Patterson Companies Inc 20240624 0 24.45 24.66 24.26 24.51 1269839 24.51 up up correct
PDD.US Pinduoduo Inc 20240624 0 142.06 144.96 141.05 141.53 5502800 141.53 down up incorrect
PDEX.US Pro 20240624 0 18.68 18.68 18.25 18.49 6110 18.49 down down correct
PDFS.US PDF Solutions Inc 20240624 0 35.61 35.71 34.739 34.89 229978 34.89 down down correct
PDLB.US PDL Community Bancorp 20240624 0 8.9 9.05 8.9 9.01 22296 9.01 up up correct
PDSB.US PDS Biotechnology Corporation 20240624 0 2.6 2.94 2.6 2.86 530433 2.86 up up correct
PDSKX.US PDSKX 20240624 0 25.29 25.29 25.29 25.29 0 25.29
PDSRX.US PDSRX 20240624 0 25.18 25.18 25.18 25.18 0 25.18
PDSYX.US PDSYX 20240624 0 25.56 25.56 25.56 25.56 0 25.56
PEB.US PH 20240624 0 19.06 19.2289 18.955 19.1506 5051 18.7934 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20240624 0 29.1 29.48 28.619 29.2 16564 29.2 up up correct
PEBO.US Peoples Bancorp Inc 20240624 0 28.64 29.25 28.555 28.88 100256 28.88 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240624 0 32.44 32.83 32.35 32.5 413351 32.5 up up correct
PEGA.US Pegasystems Inc 20240624 0 58.77 59.49 58.34 59.28 570590 59.2506 up down incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240624 0 12.7 12.7 12.7 12.7 160 12.7
PENN.US Penn National Gaming Inc 20240624 0 19.8 20.075 19.3 19.34 5775106 19.34 down down correct
PEP.US PepsiCo Inc 20240624 0 167.5 169.6099 167.09 168.08 4476929 168.08 up up correct
PERI.US Perion Network Ltd 20240624 0 8.75 8.75 8.34 8.36 1157585 8.36 down down correct
PESI.US Perma 20240624 0 8.89 9.51 8.89 9.36 109981 9.36 up up correct
PETQ.US PetIQ Inc 20240624 0 21.74 21.95 21.54 21.76 570822 21.76 up up correct
PETS.US PetMed Express Inc 20240624 0 4.42 4.42 4.19 4.265 331868 4.265 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20240624 0 0.51 0.51 0.405 0.411 47430 0.411 down down correct
PETZ.US TDH Holdings Inc 20240624 0 1.2 1.2 1.2 1.2 1012 1.2
PFALX.US PFALX 20240624 0 6.94 6.94 6.94 6.94 0 6.8923
PFBC.US Preferred Bank 20240624 0 73.88 75 73.62 74.45 61880 73.7522 up up correct
PFC.US Premier Financial Corp 20240624 0 18.95 19.43 18.95 19.25 93380 19.25 up up correct
PFFLX.US PFFLX 20240624 0 6.94 6.94 6.94 6.94 0 6.8934
PFG.US Principal Financial Group Inc 20240624 0 79.98 81.44 79.92 80.83 1018384 80.83 up up correct
PFIE.US Profire Energy Inc 20240624 0 1.39 1.4491 1.39 1.42 151956 1.42 up up correct
PFIS.US Peoples Financial Services Corp 20240624 0 39.99 39.99 39.49 39.49 10366 39.49 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240624 0 6.94 6.94 6.94 6.94 0 6.8895
PFLT.US PennantPark Floating Rate Capital Ltd 20240624 0 11.37 11.58 11.37 11.48 1356850 11.48 up up correct
PFMT.US Performant Financial Corporation 20240624 0 2.75 2.79 2.69 2.74 80369 2.74 down down correct
PFTA.US Portage Fintech Acquisition Corp 20240624 0 10.83 10.88 10.83 10.86 354158 10.86 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240624 0 10.95 10.95 10.95 10.95 0 10.95
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240624 0 0.0276 0.03 0.0276 0.0276 1500 0.0276
PFX.US Phenixfin Corporation 20240624 0 47.02 47.02 47.02 47.02 543 47.02
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240624 0 22.45 22.45 22.15 22.15 1300 22.15 down up incorrect
PGC.US Peapack 20240624 0 21.19 21.46 20.87 20.88 91995 20.88 down up incorrect
PGEN.US Precigen Inc 20240624 0 1.55 1.62 1.54 1.61 655097 1.61 up up correct
PGNY.US Progyny Inc 20240624 0 25.98 26.72 25.89 26.12 840193 26.12 up up correct
PHAR.US Pharming Group NV 20240624 0 8 8.4899 8 8.27 5154 8.27 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20240624 0 10.97 11.12 10.6 10.83 553821 10.83 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20240624 0 0.68 0.7263 0.68 0.71 803 6.39 up up correct
PHUN.US Phunware Inc 20240624 0 5.23 5.7 5.22 5.47 374200 5.47 up up correct
PHVS.US Pharvaris N.V 20240624 0 18.82 19.24 17.55 18.17 56516 18.17 down down correct
PI.US Impinj Inc 20240624 0 148.42 149.3 146.16 148.45 222262 148.45 up up correct
PIIVX.US PIIVX 20240624 0 40.02 40.02 40.02 40.02 0 40.02
PINC.US Premier Inc 20240624 0 18.56 18.755 18.535 18.59 1620757 18.59 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20240624 0 9 9.04 8.3145 8.585 5341 8.585 down down correct
PIXY.US ShiftPixy Inc 20240624 0 1.76 2.0399 1.75 1.96 148401 1.96 up up correct
PKBK.US Parke Bancorp Inc 20240624 0 15.74 15.89 15.58 15.59 13235 15.4134 down up incorrect
PKOH.US Park 20240624 0 24.97 25.72 24.97 25.46 16647 25.46 up up correct
PLAB.US Photronics Inc 20240624 0 24.85 24.93 24.44 24.47 362916 24.47 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240624 0 41.27 41.39 40.5 40.8 858422 40.8 down down correct
PLBC.US Plumas Bancorp 20240624 0 32.77 33.57 32.55 32.6 34500 32.6 down down correct
PLBY.US PLBY Group Inc 20240624 0 0.7673 0.8051 0.7609 0.8002 314893 0.8002 up up correct
PLCE.US The Children's Place Inc 20240624 0 8 9.01 7.95 8.62 1458341 8.62 up up correct
PLL.US Piedmont Lithium Inc 20240624 0 10.17 10.3 9.37 9.46 878347 9.46 down down correct
PLMI.US Plum Acquisition Corp. I 20240624 0 11.19 11.19 11.19 11.19 33 11.19
PLMIU.US Plum Acquisition Corp. I 20240624 0 11.4 11.4 11.4 11.4 0 11.4
PLMIW.US Plum Acquisition Corp. I 20240624 0 0.1412 0.1412 0.0839 0.084 8923 0.084 down down correct
PLMR.US Palomar Holdings Inc 20240624 0 78.02 79.48 77.5 78.86 125970 78.86 up up correct
PLPC.US Preformed Line Products Company 20240624 0 124.9 124.9 120.78 121.9 13453 121.7042 down down correct
PLRX.US Pliant Therapeutics Inc 20240624 0 11.16 11.56 11.08 11.35 700238 11.35 up up correct
PLSE.US Pulse Biosciences Inc 20240624 0 10.51 10.75 10.2 10.58 239202 10.58 up up correct
PLTK.US Playtika Holding Corp 20240624 0 8.07 8.14 7.7 7.9 949347 7.9 down down correct
PLUG.US Plug Power Inc 20240624 0 2.43 2.47 2.33 2.45 25994869 2.45 up down incorrect
PLUS.US ePlus inc 20240624 0 73.78 74.71 73.44 73.57 134820 73.57 down down correct
PLXS.US Plexus Corp 20240624 0 103.72 104.44 102.29 102.43 98513 102.43 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240624 0 8.3 8.345 8.27 8.27 270622 8.27 down up incorrect
PMAAX.US PMAAX 20240624 0 10.4 10.4 10.4 10.4 0 10.3688
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240624 0 1.95 2.08 1.95 2.08 5404 2.08 up up correct
PMD.US Psychemedics Corporation 20240624 0 2.35 2.35 2.29 2.31 9538 2.31 down down correct
PMFLX.US PMFLX 20240624 0 10.4 10.4 10.4 10.4 0 10.3648
PMGM.US Priveterra Acquisition Corp 20240624 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240624 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240624 0 19.2 19.3699 19.2 19.29 14603 19.29 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240624 0 26.23 26.8244 26 26.75 16210 26.75 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20240624 0 1.61 1.69 1.61 1.69 317560 1.69 up up correct
PNBK.US Patriot National Bancorp Inc 20240624 0 2.134 2.27 1.78 1.9 28470 1.9 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240624 0 77.11 78.17 76.67 77.21 736173 77.21 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240624 0 23.725 23.8 23.36 23.6 36100 23.6 down down correct
PNNT.US PennantPark Investment Corporation 20240624 0 7.54 7.55 7.485 7.53 669080 7.53 down down correct
PNRG.US PrimeEnergy Resources Corporation 20240624 0 109.25 114.1 109.1 109.1 3223 109.1 down down correct
PNTG.US The Pennant Group Inc 20240624 0 22.5 22.6 21.9658 22.51 183698 22.51 up up correct
POAI.US Predictive Oncology Inc 20240624 0 1.01 1.08 0.96 1.08 266573 1.08 up up correct
PODD.US Insulet Corporation 20240624 0 204.25 206.5 201.34 203.94 1309245 203.94 down down correct
POLA.US Polar Power Inc 20240624 0 0.376 0.4248 0.376 0.3984 115615 0.3984 up up correct
POOL.US Pool Corporation 20240624 0 338.5 340.84 334.16 337.91 564038 337.91 down down correct
POWI.US Power Integrations Inc 20240624 0 71.36 72.19 70.35 70.42 292556 70.42 down down correct
POWL.US Powell Industries Inc 20240624 0 153.85 156.7499 151.07 151.39 226949 151.39 down up incorrect
POWW.US AMMO Inc 20240624 0 1.88 1.9 1.79 1.8 697234 1.8 down down correct
POWWP.US AMMO Inc 20240624 0 25.25 25.8 25.25 25.27 8800 25.27 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240624 0 20.98 21.63 20.74 21.48 765494 21.48 up up correct
PPBT.US Purple Biotech Ltd 20240624 0 0.516 0.576 0.485 0.5216 103280 0.5216 up up correct
PPC.US Pilgrim's Pride Corporation 20240624 0 36.88 37.73 36.88 37.65 506679 37.65 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240624 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240624 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240624 0 8.94 8.9534 8.77 8.93 11273 8.93 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20240624 0 3.97 4.11 3.97 4.03 79163 4.03 up down incorrect
PPTA.US Midas Gold Corp. 20240624 0 6.55 6.75 6.38 6.4 148946 6.4 down down correct
PRAA.US PRA Group Inc 20240624 0 20.89 21.23 20.37 20.37 150917 20.37 down down correct
PRAX.US Praxis Precision Medicines Inc 20240624 0 43.19 43.37 39.68 40.61 300956 40.61 down down correct
PRCH.US Porch Group Inc 20240624 0 1.6 1.62 1.48 1.52 1223278 1.52 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240624 0 59.77 60.2 58.38 58.67 484199 58.67 down down correct
PRDEX.US PREDEX Funds 20240624 0 23.51 23.51 23.51 23.51 0 23.51
PRDO.US Perdoceo Education Corporation 20240624 0 20.84 21.32 20.8 21.03 351238 21.03 up up correct
PRFT.US Perficient Inc 20240624 0 74.45 74.58 74.42 74.43 286994 74.43 down down correct
PRFX.US PainReform Ltd 20240624 0 0.48 0.52 0.4505 0.48 132063 0.48
PRGS.US Progress Software Corporation 20240624 0 49.03 49.51 48.82 48.98 471907 48.98 down down correct
PRIM.US Primoris Services Corporation 20240624 0 53.6 53.975 51.87 52.01 976344 51.949 down down correct
PRIVX.US Sharespost 100 Fund 20240624 0 39.34 39.34 39.34 39.34 0 39.34
PRLD.US Prelude Therapeutics Incorporated 20240624 0 3.8 3.93 3.76 3.93 25244 3.93 up up correct
PRLVX.US PRLVX 20240624 0 38.68 38.68 38.68 38.68 0 38.68
PROC.US Procaps Group S.A. Ordinary Shares 20240624 0 2.88 2.88 2.5 2.54 7600 2.54 down up incorrect
PROCW.US Procaps Group S.A. Warrants 20240624 0 0.04 0.04 0.04 0.04 100 0.04
PROF.US Profound Medical Corp 20240624 0 8.86 8.93 8.4724 8.61 11196 8.61 down down correct
PROV.US Provident Financial Holdings Inc 20240624 0 12.25 12.4 12.1 12.4 13649 12.4 up up correct
PRPH.US ProPhase Labs Inc 20240624 0 4.33 4.4927 4.33 4.35 19886 4.35 up up correct
PRPL.US Purple Innovation Inc 20240624 0 0.88 0.949 0.8419 0.9399 622867 0.9399 up up correct
PRPO.US Precipio Inc 20240624 0 5.065 5.065 5.015 5.015 772 5.015 down down correct
PRQR.US ProQR Therapeutics N.V 20240624 0 1.69 1.7197 1.62 1.65 143805 1.65 down down correct
PRTA.US Prothena Corporation plc 20240624 0 21.66 22.45 21.24 21.6 526088 21.6 down down correct
PRTC.US PureTech Health plc 20240624 0 25.475 26 25 25.9 4632 25.9 up down incorrect
PRTG.US Portage Biotech Inc 20240624 0 0.2371 0.2429 0.2205 0.2429 240119 0.2429 up up correct
PRTH.US Priority Technology Holdings Inc 20240624 0 4.6 4.94 4.55 4.91 39897 4.91 up up correct
PRTS.US CarParts.com Inc 20240624 0 1.19 1.24 1.14 1.15 975782 1.15 down down correct
PRVA.US Privia Health Group Inc 20240624 0 17 17.18 16.71 16.86 652372 16.86 down down correct
PSA.US PQ 20240624 0 17.38 17.45 17.38 17.39 1831 17.39 up up correct
PSEC.US Prospect Capital Corporation 20240624 0 5.58 5.64 5.58 5.62 1664811 5.5597 up up correct
PSHG.US Performance Shipping Inc 20240624 0 2.15 2.2 2.07 2.07 107400 2.07 down down correct
PSMT.US PriceSmart Inc 20240624 0 80.57 82.7 80.1 80.88 168233 80.88 up up correct
PSNL.US Personalis Inc 20240624 0 1.25 1.3099 1.23 1.23 138992 1.23 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240624 0 17.91 17.91 17.91 17.91 0 17.91
PSTV.US Plus Therapeutics Inc 20240624 0 1.8193 1.8193 1.5601 1.6 79886 1.6 down down correct
PSTX.US Poseida Therapeutics Inc 20240624 0 2.84 2.89 2.72 2.75 384731 2.75 down down correct
PT.US Pintec Technology Holdings Limited 20240624 0 1.04 1.05 1.03 1.04 113670 1.04
PTC.US PTC Inc 20240624 0 176.95 179.13 176.815 177.6 680759 177.6 up down incorrect
PTCT.US PTC Therapeutics Inc 20240624 0 36.95 37.64 35.69 35.77 787067 35.77 down down correct
PTDEX.US PREDEX 20240624 0 23.6 23.6 23.6 23.6 0 23.6
PTEN.US Patterson 20240624 0 10.18 10.425 10.04 10.36 5955172 10.36 up up correct
PTGX.US Protagonist Therapeutics Inc 20240624 0 32.69 32.95 31.93 32.01 305129 32.01 down down correct
PTIX.US Protagenic Therapeutics Inc 20240624 0 0.91 0.9284 0.86 0.9036 18037 0.9036 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20240624 0 9.75 10.015 9.665 9.93 1390847 9.93 up down incorrect
PTMN.US Portman Ridge Finance Corporation 20240624 0 19.13 19.2754 19.11 19.14 15397 19.14 up up correct
PTON.US Peloton Interactive Inc 20240624 0 3.59 3.73 3.46 3.63 12762550 3.63 up up correct
PTPI.US Petros Pharmaceuticals Inc 20240624 0 0.417 0.4498 0.4081 0.445 340822 0.445 up up correct
PTSI.US P.A.M. Transportation Services Inc 20240624 0 15.38 15.7 14.87 14.91 20737 14.91 down down correct
PTVE.US Pactiv Evergreen Inc 20240624 0 11.62 11.79 11.55 11.63 196215 11.63 up up correct
PUBM.US PubMatic Inc 20240624 0 19.75 19.873 19.2 19.31 361198 19.31 down down correct
PUCK.US Goal Acquisitions Corp 20240624 0 10.8 10.8 10.8 10.8 0 10.8
PUCKU.US Goal Acquisitions Corp 20240624 0 10.57 10.57 10.57 10.57 0 10.57
PUCKW.US Goal Acquisitions Corp 20240624 0 0.0062 0.008 0.0062 0.008 20000 0.008 up up correct
PULM.US Pulmatrix Inc 20240624 0 1.92 1.97 1.9 1.93 7714 1.93 up up correct
PVBC.US Provident Bancorp Inc 20240624 0 9.84 9.92 9.71 9.71 24204 9.71 down up incorrect
PWDEX.US PREDEX 20240624 0 23.6 23.6 23.6 23.6 0 23.6
PWFL.US PowerFleet Inc 20240624 0 4.25 4.29 4.14 4.24 1266996 4.24 down down correct
PWOD.US Penns Woods Bancorp Inc 20240624 0 20.06 20.92 19.9819 20.78 36708 20.78 up up correct
PWP.US Perella Weinberg Partners 20240624 0 14.28 14.73 14.25 14.68 341895 14.68 up up correct
PXLW.US Pixelworks Inc 20240624 0 0.9713 0.9742 0.9315 0.9437 324263 0.9437 down up incorrect
PXS.US Pyxis Tankers Inc 20240624 0 5.06 5.06 4.93 4.98 22748 4.98 down up incorrect
PXSAP.US Pyxis Tankers Inc 20240624 0 25 25 24.95 24.95 5500 24.95 down down correct
PXSAW.US Pyxis Tankers Inc 20240624 0 1.08 1.17 1.06 1.06 32239 1.06 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20240624 0 11.86 12.285 11.8 12.18 1797911 12.18 up up correct
PYPD.US PolyPid Ltd 20240624 0 4 4 3.85 3.98 3000 3.98 down down correct
PYPL.US PayPal Holdings Inc 20240624 0 60 60.56 59.46 59.49 10464700 59.49 down up incorrect
PYXS.US Pyxis Oncology Inc. 20240624 0 3.36 3.395 3.15 3.19 275265 3.19 down down correct
PZZA.US Papa John's International Inc 20240624 0 47.43 48.21 47.21 47.81 1112441 47.81 up up correct
QCOM.US QUALCOMM Incorporated 20240624 0 206.91 207.03 200.24 200.84 16087750 200.84 down down correct
QCRH.US QCR Holdings Inc 20240624 0 55.88 56.73 55.8 56.2 21759 56.2 up up correct
QDEL.US Quidel Corporation 20240624 0 35.33 35.39 33.86 33.91 1153870 33.91 down down correct
QFIN.US 360 DigiTech Inc 20240624 0 19.96 20.45 19.96 20.26 1282406 20.26 up up correct
QH.US Quhuo Limited 20240624 0 0.469 0.5138 0.4501 0.4907 109471 0.4907 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240624 0 3.25 3.29 3.085 3.11 478480 3.11 down down correct
QIWI.US QIWI plc 20240624 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240624 0 0.2099 0.2199 0.1881 0.193 3035046 0.193 down down correct
QLI.US Qilian International Holding Group Limited 20240624 0 3.46 3.8 3.4 3.4 50003 3.4 down down correct
QLYS.US Qualys Inc 20240624 0 139.21 141.24 138.14 138.84 335012 138.84 down up incorrect
QMCO.US Quantum Corporation 20240624 0 0.411 0.4327 0.41 0.4254 416820 0.4254 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240624 0 0.62 0.64 0.6105 0.6201 21393 0.6201 up up correct
QNST.US QuinStreet Inc 20240624 0 15.95 15.98 15.695 15.75 402135 15.75 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240624 0 24.33 24.51 24.25 24.25 106500 24.25 down down correct
QRHC.US Quest Resource Holding Corporation 20240624 0 8.77 8.77 8.33 8.35 115559 8.35 down down correct
QRTEA.US Qurate Retail Inc 20240624 0 0.66 0.6833 0.615 0.615 6115840 0.615 down up incorrect
QRTEB.US Qurate Retail Inc 20240624 0 4.1 4.1 4.1 4.1 761 4.1
QRTEP.US Qurate Retail Inc 20240624 0 42.93 43.07 42.53 42.6 13900 42.6 down down correct
QRVO.US Qorvo Inc 20240624 0 112.18 115.51 112.18 113.53 1299700 113.53 up down incorrect
QSI.US Quantum 20240624 0 1.2 1.25 1.19 1.2 488380 1.2
QSIAW.US Quantum 20240624 0 0.16 0.16 0.16 0.16 2334 0.16
QTRX.US Quanterix Corporation 20240624 0 12.84 12.97 12.515 12.8 377551 12.8 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240624 0 0.613 0.64 0.6 0.605 906738 0.605 down down correct
QUIK.US QuickLogic Corporation 20240624 0 10.26 10.45 10.105 10.27 261409 10.27 up down incorrect
QURE.US uniQure N.V 20240624 0 4.55 4.62 4.38 4.54 469463 4.54 down down correct
RAIL.US FreightCar America Inc 20240624 0 3.6 3.68 3.5 3.51 13189 3.51 down down correct
RAND.US Rand Capital Corporation 20240624 0 16 16 15.5 15.98 2568 15.98 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240624 0 4.25 4.37 4 4.11 48001 4.11 down down correct
RAPT.US RAPT Therapeutics Inc 20240624 0 3.16 3.34 3.16 3.24 277397 3.24 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20240624 0 39.71 40.3 39.13 39.42 849254 39.42 down down correct
RAVE.US RAVE Restaurant Group Inc 20240624 0 1.89 1.92 1.81 1.91 23451 1.91 up down incorrect
RBB.US RBB Bancorp 20240624 0 17.1 17.85 17.1 17.65 42002 17.65 up up correct
RBBN.US Ribbon Communications Inc 20240624 0 3.03 3.065 3.004 3.01 213882 3.01 down down correct
RBCAA.US Republic Bancorp Inc 20240624 0 48.98 50.34 48.86 49.68 21122 49.68 up down incorrect
RBCN.US Rubicon Technology Inc 20240624 0 0.73 0.73 0.73 0.73 0 0.73
RBKB.US Rhinebeck Bancorp Inc 20240624 0 7.451 7.97 7.42 7.95 17704 7.95 up up correct
RCAT.US Red Cat Holdings Inc 20240624 0 1.04 1.148 1.01 1.13 634140 1.13 up up correct
RCEL.US AVITA Medical Inc 20240624 0 8.21 8.48 8.05 8.06 197226 8.06 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240624 0 9.8 9.8 9.8 9.8 0 9.8
RCICX.US Resource Credit Income Fund Class C 20240624 0 9.91 9.91 9.91 9.91 0 9.91
RCIIX.US Resource Credit Income Fund Class I Shar 20240624 0 9.81 9.81 9.81 9.81 0 9.81
RCILX.US RCILX 20240624 0 9.8 9.8 9.8 9.8 0 9.8
RCIWX.US Resource Credit Income Fund Class W Shar 20240624 0 9.79 9.79 9.79 9.79 0 9.79
RCKT.US Rocket Pharmaceuticals Inc 20240624 0 22.65 24.45 22.61 24.06 1806914 24.06 up down incorrect
RCKY.US Rocky Brands Inc 20240624 0 36.71 37.43 36.25 36.84 80780 36.84 up up correct
RCM.US R1 RCM Inc 20240624 0 12.57 12.71 12.465 12.49 861979 12.49 down down correct
RCMT.US RCM Technologies Inc 20240624 0 19.19 19.19 18.65 18.69 61266 18.69 down down correct
RCON.US Recon Technology Ltd 20240624 0 1.4 1.4683 1.4 1.42 3535 1.42 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240624 0 1.795 1.9 1.75 1.852 15662 1.852 up up correct
RDCM.US RADCOM Ltd 20240624 0 9.55 9.63 9.37 9.39 4344 9.39 down down correct
RDFN.US Redfin Corporation 20240624 0 6.04 6.21 5.91 6 2586806 6 down down correct
RDHL.US RedHill Biopharma Ltd 20240624 0 0.353 0.39 0.353 0.3744 235988 0.3744 up up correct
RDI.US Reading International Inc 20240624 0 1.37 1.48 1.37 1.4 28722 1.4 up up correct
RDIB.US Reading International Inc 20240624 0 12.96 14.3 12.86 13.6 3140 13.6 up up correct
RDNT.US RadNet Inc 20240624 0 58.47 59.48 57.54 58.08 1066689 58.08 down up incorrect
RDUS.US Radius Health Inc 20240624 0 14.77 15.15 14.55 15.04 394549 15.04 up up correct
RDVT.US Red Violet Inc 20240624 0 22.3 22.94 22 22.85 62818 22.85 up up correct
RDWR.US Radware Ltd 20240624 0 18.06 18.28 17.41 17.64 455760 17.64 down down correct
REAL.US The RealReal Inc 20240624 0 3.08 3.135 2.95 3.07 1421224 3.07 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240624 0 3.82 3.97 3.73 3.81 567932 3.81 down down correct
REE.US REE Automotive Ltd. 20240624 0 3.64 3.94 3.64 3.89 20400 3.89 up down incorrect
REED.US Reed's Inc 20240624 0 1.74 1.74 1.69 1.69 7300 1.69 down down correct
REFR.US Research Frontiers Incorporated 20240624 0 1.8 1.97 1.75 1.77 49123 1.77 down down correct
REG.US Regency Centers Corporation 20240624 0 62.15 62.79 62.01 62.26 1986056 62.26 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240624 0 1060 1068 1052.26 1063.89 518400 1063.89 up up correct
REKR.US Rekor Systems Inc 20240624 0 1.43 1.58 1.42 1.52 1624186 1.52 up up correct
RELI.US Reliance Global Group Inc 20240624 0 0.4826 0.57 0.43 0.45 822986 7.65 down down correct
RELIW.US Reliance Global Group Inc 20240624 0 0.07 0.089 0.0505 0.0505 17000 0.0505 down down correct
RELL.US Richardson Electronics Ltd 20240624 0 11.74 11.98 11.55 11.55 37876 11.55 down down correct
RELY.US Remitly Global Inc. Common Stock 20240624 0 12.08 12.32 11.9 12.02 1718672 12.02 down down correct
REPL.US Replimune Group Inc 20240624 0 8.47 9.11 8.47 8.76 1059108 8.76 up up correct
RETO.US ReTo Eco 20240624 0 2.6 2.63 2.4 2.42 83369 2.42 down down correct
REYN.US Reynolds Consumer Products Inc 20240624 0 28.65 28.94 28.55 28.84 450985 28.84 up up correct
RFIL.US RF Industries Ltd 20240624 0 3.47 3.47 3.401 3.42 7397 3.42 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240624 0 4 4 3.4222 3.4222 1710 3.4222 down down correct
RGCO.US RGC Resources Inc 20240624 0 19.5895 20.49 19.5894 20.06 6910 20.06 up up correct
RGEN.US Repligen Corporation 20240624 0 124.71 129.11 123.55 123.65 891704 123.65 down down correct
RGLD.US Royal Gold Inc 20240624 0 125.59 126.08 124.352 124.62 315448 124.2349 down down correct
RGLS.US Regulus Therapeutics Inc 20240624 0 2.05 2.4 1.95 2.05 10978440 2.05
RGNX.US REGENXBIO Inc 20240624 0 12.06 13.04 11.97 12.79 954330 12.79 up up correct
RGP.US Resources Connection Inc 20240624 0 10.59 10.945 10.549 10.79 968919 10.79 up up correct
RIBT.US RiceBran Technologies 20240624 0 0.09 0.1 0.09 0.1 12400 0.1 up up correct
RICK.US RCI Hospitality Holdings Inc 20240624 0 43.2 43.945 42.8181 43.51 66880 43.51 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240624 0 0.9502 0.9894 0.95 0.9562 90844 9.562 up up correct
RILY.US B. Riley Financial Inc 20240624 0 20.43 20.63 19.81 20.37 440985 20.37 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240624 0 21.55 21.55 21.41 21.54 8700 21.54 down down correct
RILYM.US RILYM 20240624 0 24.31 24.35 24.27 24.3 18000 24.3 down down correct
RILYN.US B. Riley Financial Inc 20240624 0 20.1 20.155 19.8 19.83 14600 19.83 down down correct
RILYP.US B. Riley Financial Inc 20240624 0 18.28 19.49 18.28 19.058 21500 19.058 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240624 0 18.07 18.36 18.05 18.22 7200 18.22 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240624 0 16.1 16.44 16.07 16.205 66900 16.205 up up correct
RIOT.US Riot Blockchain Inc 20240624 0 9.2 9.59 8.96 9.21 21871449 9.21 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240624 0 10.32 11.13 10.31 11.01 31892141 11.01 up up correct
RKDA.US Arcadia Biosciences Inc 20240624 0 2.95 3.3199 2.95 3.25 46039 3.25 up up correct
RKLB.US Rocket Lab USA Inc. 20240624 0 5.08 5.16 4.75 4.83 11430280 4.83 down down correct
RLAY.US Relay Therapeutics Inc 20240624 0 6.98 7.34 6.9 6.9 1148875 6.9 down up incorrect
RLMD.US Relmada Therapeutics Inc 20240624 0 3.04 3.0994 2.98 3 81383 3 down down correct
RLYB.US Rallybio Corporation Common Stock 20240624 0 1.48 1.6 1.45 1.54 177882 1.54 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240624 0 11.62 11.64 11.55 11.55 1227 11.55 down down correct
RMBL.US RumbleON Inc 20240624 0 4.69 4.7441 4.285 4.41 232112 4.41 down down correct
RMBS.US Rambus Inc 20240624 0 54.21 54.72 53.33 53.42 1077369 53.42 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240624 0 2.37 2.37 2.26 2.33 10447 2.33 down up incorrect
RMGC.US RMG Acquisition Corp. III 20240624 0 9.75 9.75 9.75 9.75 0 9.75
RMNI.US Rimini Street Inc 20240624 0 2.83 2.97 2.83 2.92 149713 2.92 up up correct
RMR.US The RMR Group Inc 20240624 0 22.9 23.0801 22.84 22.87 101053 22.87 down down correct
RMTI.US Rockwell Medical Inc 20240624 0 1.83 1.86 1.79 1.84 145649 1.84 up up correct
RNA.US Avidity Biosciences Inc 20240624 0 38.74 40 38.39 39.66 1111431 39.66 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240624 0 1 1.03 0.97 1.02 144529 1.02 up up correct
RNLX.US Renalytix Plc 20240624 0 0.4536 0.4649 0.4501 0.4571 59093 0.4571 up up correct
RNST.US Renasant Corporation 20240624 0 28.76 29.49 28.64 29.22 210484 29.22 up up correct
RNW.US Renew Energy Global PLC 20240624 0 6.31 6.52 6.31 6.47 960506 6.47 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240624 0 0.477 0.477 0.477 0.477 300 0.477
RNXT.US RenovoRx Inc. Common Stock 20240624 0 1.14 1.195 1.11 1.145 28091 1.145 up up correct
ROAD.US Construction Partners Inc 20240624 0 56.2 56.9 54.92 55.19 207681 55.19 down up incorrect
ROCK.US Gibraltar Industries Inc 20240624 0 69.79 70.695 69.52 69.87 115953 69.87 up up correct
ROIC.US Retail Opportunity Investments Corp 20240624 0 12.3 12.46 12.24 12.43 424135 12.43 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240624 0 10.71 10.99 10.7 10.91 10111370 10.91 up up correct
ROKU.US Roku Inc 20240624 0 54.25 55.16 53.8552 54.45 2248905 54.45 up up correct
ROOT.US Root Inc 20240624 0 45.12 45.69 42.205 44.18 253696 44.18 down down correct
ROST.US Ross Stores Inc 20240624 0 149.91 149.91 148.34 149.25 1655567 149.25 down down correct
RPAY.US Repay Holdings Corporation 20240624 0 10.5 10.63 10.33 10.58 562767 10.58 up down incorrect
RPD.US Rapid7 Inc 20240624 0 37.82 38.58 37.82 38.5 937285 38.5 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20240624 0 1.59 1.6375 1.5801 1.62 129659 1.62 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240624 0 0.77 0.78 0.7551 0.7551 8724 0.7551 down down correct
RPRX.US Royalty Pharma plc 20240624 0 26.96 27.36 26.96 27.11 2947685 27.11 up up correct
RPTX.US Repare Therapeutics Inc 20240624 0 3.57 3.75 3.43 3.54 159405 3.54 down up incorrect
RRBI.US Red River Bancshares Inc 20240624 0 47.4 47.79 46.98 47.75 9261 47.75 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240624 0 7.47 7.81 7.47 7.66 316448 7.66 up down incorrect
RRR.US Red Rock Resorts Inc 20240624 0 52.63 53.6 52.44 52.44 535231 52.44 down down correct
RSLS.US ReShape Lifesciences Inc 20240624 0 0.19 0.2077 0.19 0.1985 1129149 0.1985 up up correct
RSSS.US Research Solutions Inc 20240624 0 2.63 2.7 2.56 2.63 35472 2.63
RSVR.US Reservoir Media Inc 20240624 0 7.205 7.205 6.93 7 170520 7 down down correct
RSVRW.US Reservoir Media Management Inc 20240624 0 0.8 0.8 0.8 0.8 0 0.8
RUN.US Sunrun Inc 20240624 0 13.18 13.6968 12.72 13.58 11611740 13.58 up up correct
RUSHA.US Rush Enterprises Inc 20240624 0 42.81 44.13 42.66 42.99 300559 42.99 up up correct
RUSHB.US Rush Enterprises Inc 20240624 0 39.7 40.28 39.65 39.81 13216 39.81 up down incorrect
RVMD.US Revolution Medicines Inc 20240624 0 38.43 39 37.87 38.5 1091062 38.5 up up correct
RVNC.US Revance Therapeutics Inc 20240624 0 2.7 2.7799 2.56 2.57 1217732 2.57 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240624 0 1.26 1.31 1.24 1.28 129086 1.28 up up correct
SNY.US Sanofi 20240624 0 48.37 49.19 48.37 48.97 5560248 48.97 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240624 0 0.2975 0.2975 0.265 0.265 6370 0.265 down up incorrect
RVSB.US Riverview Bancorp Inc 20240624 0 3.95 3.999 3.8 3.8 15405 3.8 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240624 0 11.6 11.76 11.6 11.65 225800 11.65 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240624 0 8.88 9.7 8.87 9.34 6476084 9.34 up down incorrect
RXST.US RxSight Inc. Common Stock 20240624 0 56.81 57.14 55.22 55.77 517716 55.77 down down correct
RXT.US Rackspace Technology Inc 20240624 0 2.41 2.52 2.38 2.515 902572 2.515 up up correct
RYAAY.US Ryanair Holdings plc 20240624 0 114.64 117.3 114.61 115.94 417032 115.94 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240624 0 42 43.39 41.56 42.53 535115 42.53 up up correct
RZB.US Reinsurance Group of America Incorporated 20240624 0 24.69 24.94 24.69 24.93 34700 24.93 up up correct
RZLT.US Rezolute Inc 20240624 0 4.01 4.345 3.9611 4.26 631132 4.26 up up correct
SABR.US Sabre Corporation 20240624 0 2.74 2.79 2.625 2.655 2881121 2.655 down down correct
SABS.US SAB Biotherapeutics Inc 20240624 0 2.7 3.225 2.7 2.96 22778 2.96 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20240624 0 0.0397 0.0398 0.0397 0.0398 935 0.0398 up down incorrect
SAFT.US Safety Insurance Group Inc 20240624 0 76.14 76.76 75.28 76.46 40217 76.46 up up correct
SAGE.US Sage Therapeutics Inc 20240624 0 11.03 11.78 11.03 11.56 853509 11.56 up down incorrect
SAIA.US Saia Inc 20240624 0 461.61 476.62 458.29 467.05 350409 467.05 up down incorrect
SALM.US Salem Media Group Inc 20240624 0 0.251 0.2698 0.2375 0.2698 17933 0.2698 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240624 0 15 15.1 14.8 14.93 24536 14.93 down down correct
SANA.US Sana Biotechnology Inc 20240624 0 5.61 5.73 5.45 5.54 1499651 5.54 down down correct
SANM.US Sanmina Corporation 20240624 0 67.03 67.26 66.07 66.07 292009 66.07 down down correct
SANW.US S&W Seed Company 20240624 0 0.28 0.28 0.266 0.275 119903 0.275 down down correct
SASR.US Sandy Spring Bancorp Inc 20240624 0 22.82 23.61 22.7 23.46 271177 23.46 up up correct
SATS.US EchoStar Corporation 20240624 0 17.36 17.7 17.17 17.54 895476 17.54 up up correct
SAVA.US Cassava Sciences Inc 20240624 0 20.02 20.5 19.55 19.8 884896 19.8 down down correct
SBAC.US SBA Communications Corporation 20240624 0 194.89 199.53 194.565 197.17 721427 197.17 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20240624 0 22.58 23.18 22.555 22.99 314046 22.99 up up correct
SBET.US Sharplink Gaming Ltd 20240624 0 0.75 0.75 0.75 0.75 2100 0.75
SBFG.US SB Financial Group Inc 20240624 0 14.0396 14.1013 14.02 14.02 4780 14.02 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240624 0 12.02 12.23 11.43 11.76 379813 11.76 down up incorrect
SBLK.US Star Bulk Carriers Corp 20240624 0 24.1 24.36 23.99 24 1771912 24 down down correct
SBNY.US Signature Bank 20240624 0 1.9 2.05 1.02 2.05 59249 2.05 up up correct
SBRA.US Sabra Health Care REIT Inc 20240624 0 14.66 15.02 14.63 14.96 2042896 14.96 up down incorrect
SBSI.US Southside Bancshares Inc 20240624 0 26.37 26.65 26.34 26.37 87493 26.37
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240624 0 4.86 4.9 4.85 4.85 13744 4.85 down down correct
SBUX.US Starbucks Corporation 20240624 0 80 80.07 79.17 79.73 7396600 79.73 down up incorrect
SCHL.US Scholastic Corporation 20240624 0 35.13 35.6 34.995 35.17 183917 35.17 up up correct
SCKT.US Socket Mobile Inc 20240624 0 1.12 1.155 1.105 1.12 8357 1.12
SCOR.US comScore Inc 20240624 0 15.37 15.69 13.75 15.28 26780 15.28 down down correct
SCPH.US scPharmaceuticals Inc 20240624 0 4.06 4.18 4 4.08 118072 4.08 up down incorrect
SCPS.US Scopus BioPharma Inc 20240624 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCSC.US ScanSource Inc 20240624 0 44.77 45.21 44.26 44.5 236213 44.5 down down correct
SCVL.US Shoe Carnival Inc 20240624 0 38.2 38.39 37.6 38.12 206257 38.12 down down correct
SCWX.US SecureWorks Corp 20240624 0 6.28 6.5 6.25 6.32 59341 6.32 up up correct
SCYX.US SCYNEXIS Inc 20240624 0 1.95 1.98 1.9 1.9 119753 1.9 down up incorrect
SDGR.US Schrödinger Inc 20240624 0 18.8 19.7999 18.7438 19.41 615115 19.41 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240624 0 4.26 4.99 4.23 4.58 928254 4.58 up up correct
SEAC.US SeaChange International Inc 20240624 0 6.5 6.8 6.5 6.8 600 6.8 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20240624 0 5.36 5.41 5.27 5.37 923109 5.37 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240624 0 0.49 0.49 0.49 0.49 0 0.49
SEDG.US SolarEdge Technologies Inc 20240624 0 32.89 33.74 31.95 33.25 5190804 33.25 up up correct
SEED.US Origin Agritech Limited 20240624 0 4.72 4.97 4.6719 4.78 8284 4.78 up up correct
SEEL.US Seelos Therapeutics Inc 20240624 0 0.68 0.69 0.57 0.6345 353490 0.6345 down down correct
SEER.US Seer Inc 20240624 0 1.71 1.75 1.67 1.73 544531 1.73 up down incorrect
SEIC.US SEI Investments Company 20240624 0 66.08 67.23 65.78 66.68 639750 66.68 up down incorrect
SELF.US Global Self Storage Inc 20240624 0 4.7 4.78 4.6 4.63 52100 4.63 down down correct
SENEA.US Seneca Foods Corporation 20240624 0 57.09 58.6676 57 57.11 31974 57.11 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240624 0 6.59 6.76 6.19 6.48 256480 6.48 down down correct
SFBC.US Sound Financial Bancorp Inc 20240624 0 43.23 43.23 41.5 41.5 908 41.5 down down correct
SFBS.US ServisFirst Bancshares Inc 20240624 0 59.34 61.09 58.73 60.52 157804 60.2327 up up correct
SFIX.US Stitch Fix Inc 20240624 0 3.9 4.09 3.79 3.82 1666472 3.82 down up incorrect
SFM.US Sprouts Farmers Market Inc 20240624 0 77.53 80.97 77.28 80.67 1547025 80.67 up up correct
SFNC.US Simmons First National Corporation 20240624 0 16.59 17.078 16.52 16.96 486473 16.96 up up correct
SFST.US Southern First Bancshares Inc 20240624 0 26.75 27.24 26.655 26.73 8493 26.73 down down correct
SGA.US Saga Communications Inc 20240624 0 16.24 16.29 15.95 15.95 15717 15.95 down up incorrect
SGBX.US SG Blocks Inc 20240624 0 2.66 2.7199 2.49 2.54 29508 2.54 down down correct
SGC.US Superior Group of Companies Inc 20240624 0 19.19 19.35 18.66 18.85 123339 18.85 down down correct
SGH.US SMART Global Holdings Inc 20240624 0 22.7 22.98 22.38 22.42 1041387 22.42 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240624 0 6.34 6.46 5.9 6.17 183149 6.17 down down correct
SGMA.US SigmaTron International Inc 20240624 0 5.43 5.84 5.43 5.56 58008 5.56 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20240624 0 12.34 12.92 12.03 12.3 1781163 12.3 down down correct
SGMO.US Sangamo Therapeutics Inc 20240624 0 0.4447 0.482 0.4401 0.4698 1996000 0.4698 up up correct
SGRP.US SPAR Group Inc 20240624 0 2.16 2.23 2.1501 2.23 234403 2.23 up up correct
SGRY.US Surgery Partners Inc 20240624 0 24.53 24.795 23.71 23.74 952368 23.74 down down correct
SHBI.US Shore Bancshares Inc 20240624 0 10.48 10.68 10.47 10.55 259810 10.55 up down incorrect
SHC.US Sotera Health Company 20240624 0 12.05 12.26 11.89 11.9 886815 11.9 down down correct
SHCR.US Sharecare Inc 20240624 0 1.37 1.4 1.36 1.37 20841221 1.37
SHCRW.US Sharecare Inc 20240624 0 0.079 0.081 0.079 0.08 251600 0.08 up up correct
SHEN.US Shenandoah Telecommunications Company 20240624 0 15.98 16.5 15.98 16.1 182838 16.1 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240624 0 10.71 10.78 10.2 10.27 284400 10.12 down down correct
SHLS.US Shoals Technologies Group Inc 20240624 0 6.48 6.605 6.25 6.49 4952372 6.49 up up correct
SHO.US PI 20240624 0 20.6 20.6 20.3402 20.3402 927 19.9841 down down correct
SHOO.US Steven Madden Ltd 20240624 0 43.68 44.59 43.55 44.41 456319 44.41 up up correct
SHYF.US The Shyft Group Inc 20240624 0 11.81 11.941 11.7524 11.86 185171 11.86 up down incorrect
SIBN.US SI 20240624 0 12.11 12.18 11.87 11.93 349586 11.93 down down correct
SIEB.US Siebert Financial Corp 20240624 0 1.799 1.7996 1.7079 1.72 23091 1.72 down down correct
SIFY.US Sify Technologies Limited 20240624 0 0.381 0.39 0.3775 0.38 373678 0.38 down down correct
SIGA.US SIGA Technologies Inc 20240624 0 6.67 7.13 6.58 7.08 585834 7.08 up up correct
SIGI.US Selective Insurance Group Inc 20240624 0 92.25 93.66 92.25 92.78 183444 92.78 up up correct
SIGIP.US Selective Insurance Group Inc 20240624 0 18.409 18.483 18.409 18.483 1100 18.483 up up correct
SILC.US Silicom Ltd 20240624 0 15.16 15.48 15.16 15.27 14695 15.27 up up correct
SILK.US Silk Road Medical Inc 20240624 0 26.95 26.99 26.83 26.9 2379601 26.9 down down correct
SIMO.US Silicon Motion Technology Corporation 20240624 0 81.5 82.03 78.62 78.71 469581 78.71 down down correct
SINT.US Sintx Technologies Inc 20240624 0 5.58 5.59 5.1932 5.38 68223 5.38 down down correct
SIRI.US Sirius XM Holdings Inc 20240624 0 2.86 2.89 2.66 2.69 61800900 2.69 down down correct
SISI.US Shineco Inc 20240624 0 3.29 4.1 2.8 4.1 667721 4.1 up up correct
SITM.US SiTime Corporation 20240624 0 118.13 121 115.8 115.84 154455 115.84 down up incorrect
SJ.US Scienjoy Holding Corporation 20240624 0 0.97 0.97 0.88 0.9179 10850 0.9179 down down correct
SKIN.US The Beauty Health Company 20240624 0 1.81 1.86 1.75 1.8 923252 1.8 down down correct
SKYT.US SkyWater Technology Inc 20240624 0 7.5 7.62 7.21 7.24 289029 7.24 down down correct
SKYW.US SkyWest Inc 20240624 0 79.51 80.93 79.48 80.15 287715 80.15 up up correct
SLAB.US Silicon Laboratories Inc 20240624 0 112.01 113.2206 110.41 111.31 314914 111.31 down down correct
SLAMU.US Slam Corp 20240624 0 11.12 11.12 11.12 11.12 0 11.12
SLAMW.US Slam Corp 20240624 0 0.161 0.2322 0.161 0.1999 470501 0.1999 up up correct
SLDB.US Solid Biosciences Inc 20240624 0 6.67 6.725 6.43 6.62 666845 6.62 down down correct
SLGL.US Sol 20240624 0 0.8 0.8697 0.8 0.8349 5921 0.8349 up down incorrect
SLGN.US Silgan Holdings Inc 20240624 0 43.95 44.684 43.95 44.3 342472 44.3 up up correct
SLM.US SLM Corporation 20240624 0 20.85 21.335 20.8 20.99 2821998 20.99 up up correct
SLMBP.US SLM Corporation 20240624 0 75.44 75.69 75.44 75.69 2700 75.69 up down incorrect
SLN.US Silence Therapeutics plc 20240624 0 19.65 21.005 19.3 20.36 230164 20.36 up up correct
SLNG.US Stabilis Solutions Inc 20240624 0 3.945 3.95 3.945 3.95 595 3.95 up up correct
SLNH.US Soluna Holdings Inc 20240624 0 5.49 7.06 5.4301 6.96 1418236 6.96 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240624 0 3.72 4.09 3.39 3.9 31500 3.9 up down incorrect
SLNO.US Soleno Therapeutics Inc 20240624 0 41.15 41.22 39.04 40.08 491200 40.08 down down correct
SLP.US Simulations Plus Inc 20240624 0 47.93 48.18 47.38 47.57 91900 47.57 down down correct
SLRC.US SLR Investment Corp 20240624 0 15.94 16.02 15.9 15.97 192997 15.97 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20240624 0 2.59 2.59 2.32 2.42 26200 2.42 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240624 0 1.29 1.3 1.2 1.21 1567736 1.21 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240624 0 41.74 42.22 41.46 41.52 23813 41.52 down down correct
SMBK.US SmartFinancial Inc 20240624 0 22.13 22.47 22.1 22.1 20849 22.1 down up incorrect
SMCI.US Super Micro Computer Inc 20240624 0 881 882.5 820 826.98 7721030 826.98 down down correct
SMID.US Smith 20240624 0 33.45 34.4958 28.97 29.05 49665 29.05 down down correct
SMIT.US Schmitt Industries Inc 20240624 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20240624 0 34.21 35.6776 33.28 34.66 590295 34.66 up up correct
SMMT.US Summit Therapeutics Inc 20240624 0 8 8.4676 7.9 8 2822245 8
SMPL.US The Simply Good Foods Company 20240624 0 37.04 37.3 36.59 36.76 915147 36.76 down down correct
SMSI.US Smith Micro Software Inc 20240624 0 2.25 2.25 2.1827 2.21 28075 2.21 down down correct
SMTC.US Semtech Corporation 20240624 0 29.86 30.13 29.27 29.34 991880 29.34 down down correct
SMTI.US Sanara MedTech Inc 20240624 0 28.458 29.49 28 28.97 28496 28.97 up up correct
SNAX.US Stryve Foods Inc 20240624 0 1.75 1.89 1.7001 1.83 18372 1.83 up down incorrect
SNAXW.US Stryve Foods Inc 20240624 0 0.0072 0.0095 0.0072 0.0095 82977 0.0095 up down incorrect
SNBR.US Sleep Number Corporation 20240624 0 10.63 10.795 10.03 10.11 541847 10.11 down down correct
SNCR.US Synchronoss Technologies Inc 20240624 0 7.95 8 7.39 7.82 25331 7.82 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240624 0 21.25 21.3 21.25 21.3 2200 21.3 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20240624 0 12.03 12.31 11.87 11.94 957120 11.94 down down correct
SND.US Smart Sand Inc 20240624 0 1.95 2.04 1.95 2.02 110612 2.02 up down incorrect
SNDL.US Sundial Growers Inc 20240624 0 1.81 1.8982 1.81 1.88 1466626 1.88 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20240624 0 20.12 20.67 19.77 19.8 1045769 19.8 down down correct
SNES.US SenesTech Inc 20240624 0 0.595 0.595 0.5602 0.5707 29626 0.5707 down down correct
SNEX.US StoneX Group Inc 20240624 0 72.34 73.4 72.34 73 86305 73 up up correct
SNFCA.US Security National Financial Corporation 20240624 0 7.1048 7.2667 6.9905 7.1905 68248 6.8481 up down incorrect
SNGX.US Soligenix Inc 20240624 0 3.31 3.5 3.16 3.38 89156 3.38 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20240624 0 0.1975 0.2015 0.186 0.1898 1558463 0.1898 down down correct
SNPS.US Synopsys Inc 20240624 0 599.26 603.2 595.5 595.6 899171 595.6 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20240624 0 4.3 4.47 4.1999 4.47 30782 4.47 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240624 0 0.632 0.6589 0.632 0.6344 17930 0.6344 up down incorrect
SNT.US Senstar Technologies Ltd. 20240624 0 1.72 1.906 1.72 1.78 41673 1.78 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240624 0 2.02 2.08 2.02 2.08 4018 2.08 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240624 0 6.32 6.57 6.3 6.54 32286939 6.54 up up correct
SOHO.US Sotherly Hotels Inc 20240624 0 1.205 1.2099 1.1766 1.19 18981 1.19 down up incorrect
SOHOB.US Sotherly Hotels Inc 20240624 0 18.19 18.19 18.19 18.19 300 18.19
SOHON.US Sotherly Hotels Inc 20240624 0 19.77 19.77 19.77 19.77 188 19.77
SOHOO.US Sotherly Hotels Inc 20240624 0 18.5 18.5 18.5 18.5 200 18.5
SOHU.US Sohu.com Limited 20240624 0 13.29 13.5 13.29 13.45 38078 13.45 up up correct
SONM.US Sonim Technologies Inc 20240624 0 0.7757 0.98 0.7212 0.96 982406 0.96 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240624 0 0.9787 0.9979 0.9 0.916 67899 0.916 down down correct
SONO.US Sonos Inc 20240624 0 14.85 15.18 14.82 15.08 1462245 15.08 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20240624 0 1.12 1.19 1.12 1.17 32598 1.17 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240624 0 4.78 4.88 4.6 4.61 130878 4.61 down down correct
SOTK.US Sono 20240624 0 4.04 4.33 4.04 4.2499 10784 4.2499 up up correct
SPCB.US SuperCom Ltd 20240624 0 0.19 0.2 0.19 0.19 2121500 0.19
SPFI.US South Plains Financial Inc 20240624 0 26.24 26.45 25.52 26.12 58144 26.12 down down correct
SPI.US SPI Energy Co. Ltd 20240624 0 0.495 0.495 0.4509 0.4596 46488 0.4596 down down correct
SPNS.US Sapiens International Corporation N.V 20240624 0 33.76 33.99 33.09 33.09 82266 33.09 down down correct
SPOK.US Spok Holdings Inc 20240624 0 14.4 14.76 14.3659 14.39 99980 14.39 down down correct
SPRB.US Spruce Biosciences Inc 20240624 0 0.53 0.57 0.516 0.5401 1297728 0.5401 up down incorrect
SPRO.US Spero Therapeutics Inc 20240624 0 1.34 1.37 1.33 1.33 80406 1.33 down down correct
SPSC.US SPS Commerce Inc 20240624 0 185.58 187.35 183.915 185.62 128350 185.62 up up correct
SPT.US Sprout Social Inc 20240624 0 32.84 33.16 32.11 32.21 564728 32.21 down down correct
SPTN.US SpartanNash Company 20240624 0 18.65 18.92 18.5719 18.73 236862 18.73 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240624 0 2.42 2.495 2.39 2.41 379764 2.41 down down correct
SPWR.US SunPower Corporation 20240624 0 2.77 2.84 2.58 2.76 5671019 2.76 down down correct
SQFT.US Presidio Property Trust Inc 20240624 0 0.7446 0.7447 0.6595 0.66 41720 0.66 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240624 0 15.4 16.04 15.4 16.04 5900 15.8501 up down incorrect
SQLLW.US SeqLL Inc. Warrant 20240624 0 0.0139 0.014 0.0139 0.014 36000 0.014 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240624 0 10.94 11.22 10.94 11.14 272780 11.14 up up correct
SRAX.US SRAX Inc 20240624 0 0.3998 0.3998 0.0712 0.35 7104 0.35 down down correct
SRCE.US 1st Source Corporation 20240624 0 50.52 51.2 50.34 50.43 74968 50.43 down up incorrect
SRCL.US Stericycle Inc 20240624 0 57.68 57.81 57.52 57.52 1675231 57.52 down down correct
SRDX.US Surmodics Inc 20240624 0 41.96 42 41.93 41.96 551987 41.96
SRPT.US Sarepta Therapeutics Inc 20240624 0 162.25 168.305 162 163.85 4542939 163.85 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240624 0 54.31 54.31 54.31 54.31 0 54.31
SRRK.US Scholar Rock Holding Corporation 20240624 0 8.92 9.14 8.22 8.41 1022941 8.41 down down correct
SRTS.US Sensus Healthcare Inc 20240624 0 5.18 5.32 4.91 4.96 155967 4.96 down down correct
SRZN.US Surrozen Inc. Common Stock 20240624 0 9.69 10.2 9.69 10.2 4416 10.2 up up correct
SRZNW.US Surrozen Inc. Warrant 20240624 0 0.0141 0.0267 0.0141 0.0267 352 0.0267 up up correct
SSB.US South State Corporation 20240624 0 73.36 75.24 72.89 74.37 371413 74.37 up up correct
SSBI.US Summit State Bank 20240624 0 9.14 9.45 9.14 9.2 7095 9.2 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240624 0 25.13 26.04 25.08 25.97 19000 25.97 up up correct
SSKN.US STRATA Skin Sciences Inc 20240624 0 3.13 3.3081 3.1 3.12 6357 3.12 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20240624 0 62.33 63.49 62.18 63.13 807555 63.13 up up correct
SSP.US The E.W. Scripps Company 20240624 0 2.38 2.655 2.38 2.57 1351165 2.57 up up correct
SSRM.US SSR Mining Inc 20240624 0 4.6 4.68 4.56 4.6 2368614 4.6
SSSS.US SuRo Capital Corp 20240624 0 4.05 4.0637 3.99 4.005 47325 4.005 down down correct
SSTI.US ShotSpotter Inc 20240624 0 12.71 12.77 11.93 11.98 80802 11.98 down down correct
SSYS.US Stratasys Ltd 20240624 0 8.26 8.4007 8.19 8.23 676584 8.23 down down correct
STAA.US STAAR Surgical Company 20240624 0 40.85 41.43 40.4 41.15 261093 41.15 up up correct
STAB.US Statera Biopharma Inc 20240624 0 0.0006 0.0007 0.0006 0.0007 1430 0.0007 up up correct
STAF.US Staffing 360 Solutions Inc 20240624 0 0.28 0.302 0.2191 0.22 80322 2.2 down down correct
STBA.US S&T Bancorp Inc 20240624 0 31.3 32.075 31.18 31.87 115310 31.87 up up correct
STCN.US Steel Connect Inc 20240624 0 12.43 12.67 12.17 12.67 17907 12.67 up up correct
STEP.US StepStone Group Inc 20240624 0 43.25 44.95 43.25 44.34 3358098 44.34 up up correct
STER.US Sterling Check Corp. Common Stock 20240624 0 14.81 14.94 14.749 14.8 301684 14.8 down down correct
STGW.US MDC Partners Inc 20240624 0 6.51 6.675 6.41 6.67 411780 6.67 up up correct
STIM.US Neuronetics Inc 20240624 0 1.81 1.87 1.73 1.77 169899 1.77 down down correct
STKL.US SunOpta Inc 20240624 0 5.3 5.385 5.2897 5.35 399280 5.35 up down incorrect
STKS.US The ONE Group Hospitality Inc 20240624 0 4.45 4.45 4.35 4.385 53687 4.385 down down correct
STLD.US Steel Dynamics Inc 20240624 0 127.4 128.93 125.72 126.34 1746601 125.8753 down down correct
STNE.US StoneCo Ltd 20240624 0 11.82 12.02 11.665 11.81 5852192 11.81 down up incorrect
STOK.US Stoke Therapeutics Inc 20240624 0 13.99 14.61 13.65 14.33 691775 14.33 up down incorrect
STRA.US Strategic Education Inc 20240624 0 108.29 110.1 107.63 108.83 128154 108.83 up up correct
STRL.US Sterling Construction Company Inc 20240624 0 116.15 116.6701 113.7728 116.18 250171 116.18 up up correct
STRM.US Streamline Health Solutions Inc 20240624 0 0.49 0.4995 0.479 0.49 33083 0.49
STRO.US Sutro Biopharma Inc 20240624 0 3.24 3.285 3.045 3.07 635720 3.07 down down correct
STRR.US Star Equity Holdings Inc 20240624 0 3.73 4.1 3.62 4.0105 74744 4.0105 up up correct
STRRP.US Star Equity Holdings Inc 20240624 0 9.4 9.87 9.39 9.6 13100 9.6 up up correct
STRS.US Stratus Properties Inc 20240624 0 24.8 25.27 24.24 24.24 17013 24.24 down down correct
STRT.US Strattec Security Corporation 20240624 0 24.75 25.68 24.5 24.52 18841 24.52 down down correct
STTK.US Shattuck Labs Inc 20240624 0 4.35 4.38 3.91 3.955 657446 3.955 down down correct
STX.US Seagate Technology Holdings plc 20240624 0 102.8 103.75 102.04 103.33 1784751 103.33 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240624 0 27.08 27.58 26.86 26.91 443179 26.91 down down correct
SURG.US SurgePays Inc. Common Stock 20240624 0 3.39 3.4599 3.33 3.33 116311 3.33 down down correct
SURGW.US SurgePays Inc. Warrant 20240624 0 0.28 0.3432 0.28 0.3 8864 0.3 up up correct
SVC.US Service Properties Trust 20240624 0 5.08 5.2 5.04 5.08 764076 5.08
SVRA.US Savara Inc 20240624 0 3.97 3.97 3.58 3.66 2231460 3.66 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20240624 0 0.11 0.11 0.11 0.11 0 0.11
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240624 0 1.03 1.11 1.03 1.11 27425 1.11 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20240624 0 0.03 0.03 0.03 0.03 2000 0.03
SWBI.US Smith & Wesson Brands Inc 20240624 0 14.29 14.85 14.29 14.65 1336253 14.65 up up correct
SWIM.US Latham Group Inc 20240624 0 3.62 3.65 3.46 3.55 149328 3.55 down down correct
SWKH.US SWK Holdings Corporation 20240624 0 16.3 16.6 16.3 16.45 12345 16.45 up up correct
SWKS.US Skyworks Solutions Inc 20240624 0 105.47 107.06 104.83 104.96 2695200 104.96 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20240624 0 10.5 10.5 10.5 10.5 0 10.5
SWSSU.US Springwater Special Situations Corp Unit 20240624 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20240624 0 36.22 36.86 35.65 36.06 1410091 36.06 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240624 0 1.09 1.11 1.06 1.09 432028 1.09
SY.US So 20240624 0 1.09 1.09 1.031 1.0699 41464 1.0699 down down correct
SYBT.US Stock Yards Bancorp Inc 20240624 0 47.25 48.515 47.015 48.01 57405 48.01 up up correct
SYBX.US Synlogic Inc 20240624 0 1.4799 1.52 1.4799 1.52 4725 1.52 up up correct
SYNA.US Synaptics Incorporated 20240624 0 89.33 91.03 87.45 87.59 209024 87.59 down down correct
SYPR.US Sypris Solutions Inc 20240624 0 1.89 1.95 1.86 1.88 10938 1.88 down down correct
SYRS.US Syros Pharmaceuticals Inc 20240624 0 5.46 5.85 5.46 5.81 71794 5.81 up up correct
SYTA.US Siyata Mobile Inc 20240624 0 1.17 1.1899 1.12 1.15 183171 1.15 down up incorrect
SYTAW.US Siyata Mobile Inc 20240624 0 0.0397 0.0398 0.0397 0.0398 1099 0.0398 up up correct
TACT.US TransAct Technologies Incorporated 20240624 0 3.53 3.7899 3.53 3.65 40964 3.65 up up correct
TAIT.US Taitron Components Incorporated 20240624 0 2.62 2.68 2.57 2.6363 10125 2.6363 up down incorrect
TAKMX.US TAKMX 20240624 0 8.59 8.59 8.59 8.59 0 8.59
TALK.US Talkspace Inc 20240624 0 2.11 2.21 2.08 2.15 877162 2.15 up up correct
TALKW.US Talkspace Inc 20240624 0 0.11 0.11 0.11 0.11 500 0.11
TANH.US Tantech Holdings Ltd 20240624 0 0.7378 0.7699 0.7128 0.76 65982 0.76 up up correct
TAOP.US Taoping Inc 20240624 0 0.7253 0.758 0.701 0.71 280490 0.71 down down correct
TARA.US Protara Therapeutics Inc 20240624 0 2.24 2.31 2.2 2.23 168906 2.23 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240624 0 26.31 27.15 26.01 26.435 622403 26.435 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240624 0 12.93 13.49 12.82 13.45 225658 13.45 up up correct
TATT.US TAT Technologies Ltd 20240624 0 13.7 14.5 13.7 14.26 18694 14.26 up down incorrect
TAYD.US Taylor Devices Inc 20240624 0 43.45 43.45 41.13 42.44 24167 42.44 down up incorrect
TBBK.US The Bancorp Inc 20240624 0 34.47 35.73 34.37 34.98 559422 34.98 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240624 0 3.38 3.42 3.365 3.4 493670 3.4 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20240624 0 0.15 0.18 0.15 0.18 670 0.18 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240624 0 15.92 15.99 15.89 15.94 78434 15.94 up up correct
TBLT.US ToughBuilt Industries Inc 20240624 0 3.89 5 3.8895 4.86 595706 4.86 up up correct
TBNK.US Territorial Bancorp Inc 20240624 0 7.63 7.84 7.63 7.73 5696 7.73 up up correct
TBPH.US Theravance Biopharma Inc 20240624 0 8.74 8.95 8.702 8.77 362766 8.77 up up correct
TC.US TuanChe ADR 20240624 0 2.08 2.08 1.9 1.9 6935 1.9 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240624 0 13.5 13.65 13.35 13.5 1900 13.4505
TCBI.US Texas Capital Bancshares Inc 20240624 0 58.94 60.1 58.34 59.48 272004 59.48 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20240624 0 19.24 19.26 19.14 19.2 19100 19.2 down down correct
TCBK.US TriCo Bancshares 20240624 0 37.06 37.755 36.72 37.34 84299 37.34 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20240624 0 14.52 14.52 14.52 14.52 154 14.52
TCBX.US Third Coast Bancshares Inc. Common Stock 20240624 0 19.7 20 19.7 19.83 18882 19.83 up up correct
TCCO.US Technical Communications Corporation 20240624 0 0.21 0.21 0.21 0.21 0 0.21
TCMD.US Tactile Systems Technology Inc 20240624 0 11.37 11.42 11.17 11.3 285263 11.3 down down correct
TCOM.US Trip.com Group Limited 20240624 0 48.07 48.98 48.03 48.72 4268991 48.72 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240624 0 1.22 1.3 1.15 1.23 121014 1.23 up up correct
TCPC.US BlackRock TCP Capital Corp 20240624 0 10.66 10.775 10.65 10.76 243440 10.76 up up correct
TCRX.US Tscan Therapeutics Inc 20240624 0 6.47 7.22 6.47 6.69 226127 6.69 up up correct
TCX.US Tucows Inc 20240624 0 19.01 20.27 19.01 20.23 16727 20.23 up up correct
TDS.US PV 20240624 0 17.13 17.3 16.94 17.25 53029 17.25 up up correct
TDUP.US ThredUp Inc 20240624 0 1.61 1.61 1.58 1.6 259043 1.6 down down correct
TDW.US WT 20240624 0 9.31 10.46 9.27 10.46 2134 10.46 up up correct
TEAM.US Atlassian Corporation Plc 20240624 0 162.05 165.71 160.67 164.75 1753500 164.75 up up correct
TECH.US Bio 20240624 0 73.96 75.49 73.55 74.49 840784 74.49 up down incorrect
TECTP.US Tectonic Financial Inc 20240624 0 10.26 10.26 10.26 10.26 900 10.26
TELA.US TELA Bio Inc 20240624 0 5.46 5.56 5.17 5.25 150761 5.25 down down correct
TELL.US Tellurian Inc 20240624 0 0.6349 0.7286 0.63 0.72 33998621 0.72 up up correct
TENB.US Tenable Holdings Inc 20240624 0 40.34 40.82 40.15 40.52 563197 40.52 up up correct
TENX.US Tenax Therapeutics Inc 20240624 0 2.77 3.06 2.77 3.02 18880 3.02 up up correct
TER.US Teradyne Inc 20240624 0 146.73 148.895 145.27 145.53 1785668 145.53 down down correct
TERN.US Terns Pharmaceuticals Inc 20240624 0 7.35 8 7.31 7.52 1751099 7.52 up up correct
TFC.US PR 20240624 0 20 20.06 19.97 20.01 42030 20.01 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240624 0 1.81 2.02 1.72 1.9 92233 1.9 up up correct
TFSL.US TFS Financial Corporation 20240624 0 12.4 12.65 12.4 12.56 249313 12.56 up up correct
TGLS.US Tecnoglass Inc 20240624 0 42.56 43.19 41.79 42.22 520790 42.1264 down up incorrect
TGTX.US TG Therapeutics Inc 20240624 0 17.58 18.555 17.44 18.41 2814205 18.41 up up correct
TH.US Target Hospitality Corp 20240624 0 7.55 7.64 7.4 7.48 325200 7.48 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240624 0 10.44 10.44 10.42 10.44 3506 10.44
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240624 0 10.75 10.75 10.75 10.75 0 10.75
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240624 0 0.1782 0.1782 0.166 0.17 3790 0.17 down down correct
THFF.US First Financial Corporation 20240624 0 35.15 35.895 34.87 35.34 46320 34.9088 up up correct
THMO.US ThermoGenesis Holdings Inc 20240624 0 0.25 0.25 0.21 0.24 14197 0.24 down down correct
THRM.US Gentherm Incorporated 20240624 0 51.38 51.87 50.49 50.51 116170 50.51 down down correct
THRY.US Thryv Holdings Inc 20240624 0 18.33 18.35 18.04 18.16 349135 18.16 down down correct
THTX.US Theratechnologies Inc 20240624 0 1.28 1.31 1.27 1.3 27281 1.3 up up correct
TIGO.US Millicom International Cellular S.A 20240624 0 23.52 23.63 23.38 23.63 178712 23.63 up up correct
TIGR.US UP Fintech Holding Limited 20240624 0 4.41 4.63 4.41 4.47 817160 4.47 up up correct
TIL.US Instil Bio Inc 20240624 0 10.29 10.29 9.8002 9.95 1974 9.95 down down correct
TILE.US Interface Inc 20240624 0 14.74 15.08 14.7 14.91 401522 14.91 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240624 0 26.72 26.72 26.72 26.72 0 26.72
TIPPX.US Total Income + Real Estate Fund CL C 20240624 0 25.23 25.23 25.23 25.23 0 25.23
TIPRX.US Totl In Rl Est A 20240624 0 27.2 27.2 27.2 27.2 0 27.2
TIPT.US Tiptree Inc 20240624 0 16.21 16.355 15.92 15.98 91296 15.98 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240624 0 27.97 27.97 27.97 27.97 0 27.97
TIRX.US Tian Ruixiang Holdings Ltd 20240624 0 2.28 2.44 2.23 2.29 61992 2.29 up up correct
TITN.US Titan Machinery Inc 20240624 0 16.18 16.49 16.03 16.04 198289 16.04 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240624 0 0.392 0.42 0.3918 0.4099 100756 0.4099 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20240624 0 1.38 1.47 1.35 1.45 5852 1.45 up up correct
TLF.US Tandy Leather Factory Inc 20240624 0 4.3299 4.3299 4.25 4.26 5237 4.26 down down correct
TLIS.US Talis Biomedical Corporation 20240624 0 8.8017 8.8017 8.53 8.54 1180 8.54 down down correct
TLRY.US Tilray Inc 20240624 0 1.66 1.71 1.65 1.66 10166030 1.66
TLS.US Telos Corporation 20240624 0 3.55 3.63 3.375 3.54 482518 3.54 down down correct
TLSA.US Tiziana Life Sciences PLC 20240624 0 0.8726 0.97 0.8483 0.948 424852 0.948 up up correct
TMC.US TMC the metals company Inc 20240624 0 1.41 1.45 1.4024 1.42 845703 1.42 up up correct
TMCI.US Treace Medical Concepts Inc 20240624 0 5.71 5.98 5.67 5.79 1281553 5.79 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240624 0 0.18 0.2 0.18 0.2 14000 0.2 up up correct
TMDX.US TransMedics Group Inc 20240624 0 138.06 141.31 136.2 140.51 522080 140.51 up down incorrect
TMUS.US T 20240624 0 177.45 178.75 176.17 177.95 5958320 177.95 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20240624 0 42.94 43.455 39.04 39.98 2807098 39.98 down down correct
TNGX.US Bctg Acquisition Corp 20240624 0 10.03 10.44 9.9 10.15 865719 10.15 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240624 0 1.31 1.31 1.17 1.19 936057 1.19 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240624 0 3.13 3.21 3.05 3.09 285317 3.09 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240624 0 0.459 0.46 0.4214 0.4214 73636 0.4214 down down correct
TOIIW.US The Oncology Institute Inc 20240624 0 0.0224 0.028 0.0221 0.0222 22901 0.0222 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240624 0 1.03 1.03 0.895 1 142298 1 down down correct
TOPS.US Top Ships Inc 20240624 0 11.2 11.23 11.0061 11.1 20258 11.1 down down correct
TOUR.US Tuniu Corporation 20240624 0 0.95 0.9599 0.922 0.9295 155001 0.9295 down down correct
TOWN.US TowneBank 20240624 0 26.32 26.82 26.245 26.64 177491 26.3932 up up correct
TPIC.US TPI Composites Inc 20240624 0 4.6 4.66 4.175 4.26 810418 4.26 down down correct
TPST.US Tempest Therapeutics Inc 20240624 0 2.04 2.13 1.9 2.09 1631020 2.09 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240624 0 15.01 15.5 14.16 14.24 107348 14.24 down down correct
TREE.US LendingTree Inc 20240624 0 40.18 41.4099 39.56 39.93 166738 39.93 down up incorrect
TRIB.US Trinity Biotech plc 20240624 0 2.32 2.58 2.3 2.41 18915 2.41 up down incorrect
TRIN.US Trinity Capital Inc 20240624 0 14.94 15.05 14.85 14.93 441904 14.4063 down down correct
TRIP.US TripAdvisor Inc 20240624 0 17.69 17.825 17.61 17.62 1538072 17.62 down down correct
TRIS.US UN 20240624 0 11.09 11.09 11.09 11.09 0 11.09
TRMB.US Trimble Inc 20240624 0 56.01 56.92 55.8 56.13 922198 56.13 up up correct
TRMD.US TORM plc 20240624 0 36.95 37.5 36.61 37.4 623297 37.4 up up correct
TRMK.US Trustmark Corporation 20240624 0 28.73 29.2 28.6 28.95 221168 28.95 up up correct
TRNS.US Transcat Inc 20240624 0 119.35 120.06 118.12 118.96 29681 118.96 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240624 0 11.9 11.9 11.9 11.9 1011 11.9
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240624 0 12.86 13.51 12.5 13.11 2600 13.11 up down incorrect
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240624 0 0.0353 0.0461 0.0336 0.0351 120702 0.0351 down down correct
TROO.US TROOPS Inc 20240624 0 1.6 1.6 1.6 1.6 847 1.6
TROW.US T. Rowe Price Group Inc 20240624 0 118.29 119.72 118.1 118.88 866305 118.88 up up correct
TRS.US TriMas Corporation 20240624 0 25.97 26.2699 25.95 25.98 106894 25.98 up up correct
TRST.US TrustCo Bank Corp NY 20240624 0 26.75 27.37 26.75 27.06 72367 27.06 up down incorrect
TRTN.US PE 20240624 0 20.76 20.83 20.51 20.51 15779 20.51 down down correct
TRUE.US TrueCar Inc 20240624 0 2.76 2.87 2.75 2.79 135542 2.79 up up correct
TRUP.US Trupanion Inc 20240624 0 27.66 27.99 26.9 27.2 438318 27.2 down down correct
TRVG.US trivago N.V 20240624 0 2.02 2.1 2.02 2.07 57559 2.07 up up correct
TRVI.US Trevi Therapeutics Inc 20240624 0 2.7 2.72 2.56 2.64 169665 2.64 down down correct
TRVN.US Trevena Inc 20240624 0 0.23 0.2488 0.2201 0.2244 1350680 0.2244 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240624 0 7.74 7.83 7.61 7.67 26805 7.67 down down correct
TSBK.US Timberland Bancorp Inc 20240624 0 26.105 26.2 26.105 26.2 5074 26.2 up up correct
TSCO.US Tractor Supply Company 20240624 0 280.76 285.41 275.36 277.37 1241666 277.37 down up incorrect
TSEM.US Tower Semiconductor Ltd 20240624 0 38.73 39.035 38.18 38.28 431584 38.28 down down correct
TSHA.US Taysha Gene Therapies Inc 20240624 0 2.92 2.985 2.59 2.66 2169960 2.66 down up incorrect
TSIFX.US TSIFX 20240624 0 8.46 8.46 8.46 8.46 0 8.46
TSLA.US Tesla Inc 20240624 0 184.97 188.8 182.55 182.58 61992070 182.58 down down correct
TSRI.US TSR Inc 20240624 0 13.35 13.37 13.35 13.37 977 13.37 up down incorrect
TSVT.US 2seventy bio Inc 20240624 0 3.72 3.8999 3.66 3.86 502735 3.86 up up correct
TTD.US The Trade Desk Inc 20240624 0 97.02 97.59 95.72 95.76 3374508 95.76 down down correct
TTEC.US TTEC Holdings Inc 20240624 0 6.9 6.92 6.16 6.16 661629 6.16 down up incorrect
TTEK.US Tetra Tech Inc 20240624 0 211.28 217.8 210.88 214.91 286845 214.91 up up correct
TTGT.US TechTarget Inc 20240624 0 31.1 31.42 30.62 30.66 43399 30.66 down down correct
TTMI.US TTM Technologies Inc 20240624 0 19.24 19.37 18.71 19.12 1501277 19.12 down down correct
TTNP.US Titan Pharmaceuticals Inc 20240624 0 8.09 8.49 6.11 6.6 140109 6.6 down down correct
TTOO.US T2 Biosystems Inc 20240624 0 5.95 6.8 5.94 6.55 316390 6.55 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240624 0 6.95 7 6.81 6.97 146566 6.97 up up correct
TTWO.US Take 20240624 0 158.06 160.23 157.44 159.71 1557847 159.71 up up correct
TURN.US 180 Degree Capital Corp 20240624 0 3.66 3.7 3.66 3.67 1802 3.67 up up correct
TUSK.US Mammoth Energy Services Inc 20240624 0 3.28 3.48 3.28 3.38 27467 3.38 up up correct
TVTX.US Travere Therapeutics Inc 20240624 0 7.36 7.835 7.36 7.79 717239 7.79 up up correct
TW.US Tradeweb Markets Inc 20240624 0 106.01 106.98 104.28 104.4 563123 104.4 down down correct
TWIN.US Twin Disc Incorporated 20240624 0 11.39 11.89 11.39 11.65 117500 11.65 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240624 0 2.83 2.88 2.62 2.755 957104 2.755 down down correct
TWLVU.US Twelve Seas Investment Company II 20240624 0 10.9 10.9 10.9 10.9 0 10.9
TWOU.US 2U Inc 20240624 0 6 6.05 5.39 5.57 98449 5.57 down down correct
TWST.US Twist Bioscience Corporation 20240624 0 50.97 52.6865 49.115 49.26 751243 49.26 down down correct
TXG.US 10x Genomics Inc 20240624 0 19.65 20.135 19.5 19.88 1346792 19.88 up up correct
TXMD.US TherapeuticsMD Inc 20240624 0 1.91 1.915 1.81 1.81 25537 1.81 down up incorrect
TXN.US Texas Instruments Incorporated 20240624 0 195.58 196.56 193.35 193.91 3655725 193.91 down down correct
TXRH.US Texas Roadhouse Inc 20240624 0 170.41 171.43 169 170.86 656836 170.86 up up correct
TYRA.US Tyra Biosciences Inc 20240624 0 17.2 17.26 16.728 17.13 163717 17.13 down down correct
TZOO.US Travelzoo 20240624 0 7.98 7.98 7.73 7.82 32168 7.82 down up incorrect
UAL.US United Airlines Holdings Inc 20240624 0 48.39 49.83 48.26 49.18 5554500 49.18 up up correct
UBCP.US United Bancorp Inc 20240624 0 12.24 13.843 12.24 13.28 22223 13.28 up up correct
UBFO.US United Security Bancshares 20240624 0 7.11 7.225 7.11 7.2 4731 7.2 up up correct
UBOH.US United Bancshares Inc 20240624 0 18.41 18.41 18.41 18.41 1 18.41
UBSI.US United Bankshares Inc 20240624 0 31.26 32.04 31.205 31.7 458173 31.7 up up correct
UBX.US Unity Biotechnology Inc 20240624 0 1.43 1.449 1.37 1.405 28959 1.405 down down correct
UCBI.US United Community Banks Inc 20240624 0 24.71 25.24 24.625 25.1 488065 25.1 up up correct
UCBIO.US United Community Banks Inc 20240624 0 23.85 24.034 23.53 23.55 9600 23.55 down down correct
UCL.US uCloudlink Group Inc 20240624 0 1.88 1.94 1.83 1.88 70180 1.88
UCTT.US Ultra Clean Holdings Inc 20240624 0 47.21 47.625 46.1891 46.26 156799 46.26 down up incorrect
UDMY.US Udemy Inc. Common Stock 20240624 0 8.1 8.23 7.98 7.99 1072544 7.99 down down correct
UEIC.US Universal Electronics Inc 20240624 0 11.23 11.31 11.06 11.22 42153 11.22 down down correct
UFCS.US United Fire Group Inc 20240624 0 21.3 21.485 20.71 20.9 295085 20.9 down down correct
UFPI.US UFP Industries Inc 20240624 0 116.53 117.41 115.72 115.99 216976 115.99 down up incorrect
UFPT.US UFP Technologies Inc 20240624 0 262.82 270.72 259.99 260.62 51582 260.62 down down correct
UG.US United 20240624 0 9.04 9.182 9.04 9.15 5770 9.15 up up correct
UGRO.US urban 20240624 0 1.29 1.33 1.27 1.27 37188 1.27 down down correct
UHAL.US AMERCO 20240624 0 62.98 64.5 62.98 63.75 120723 63.75 up up correct
UK.US Ucommune International Ltd 20240624 0 1.99 2.21 1.93 2.025 119455 2.025 up up correct
UKOMW.US Ucommune International Ltd 20240624 0 0.0198 0.0199 0.0198 0.0199 1045 0.0199 up up correct
ULBI.US Ultralife Corporation 20240624 0 10.2 10.34 9.8 9.8 144593 9.8 down down correct
ULCC.US Frontier Group Holdings Inc 20240624 0 5.14 5.25 5.09 5.15 2190020 5.15 up up correct
ULH.US Universal Logistics Holdings Inc 20240624 0 39.6 41.03 39.11 40.93 55440 40.93 up up correct
ULTA.US Ulta Beauty Inc 20240624 0 383.85 394.82 383 389.72 834112 389.72 up down incorrect
UMBF.US UMB Financial Corporation 20240624 0 80.35 83.12 79.875 82.51 567455 82.51 up up correct
UNAM.US Unico American Corporation 20240624 0 0.05 0.05 0.05 0.05 0 0.05
UNB.US Union Bankshares Inc 20240624 0 21.95 22.05 21.62 21.755 5546 21.755 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20240624 0 0.6834 0.777 0.68 0.6827 3499530 0.6827 down down correct
UNIT.US Uniti Group Inc 20240624 0 2.86 2.94 2.65 2.65 2998332 2.65 down down correct
UNTY.US Unity Bancorp Inc 20240624 0 25.75 26.51 25.75 26.49 28008 26.49 up up correct
UONE.US Urban One Inc 20240624 0 1.92 2.07 1.82 1.94 214506 1.94 up up correct
UONEK.US Urban One Inc 20240624 0 1.46 1.6 1.4401 1.57 55514 1.57 up up correct
UPC.US Universe Pharmaceuticals INC 20240624 0 2.62 2.83 2.6 2.61 28880 2.61 down down correct
UPLD.US Upland Software Inc 20240624 0 2.61 2.6199 2.495 2.51 71069 2.51 down down correct
UPST.US Upstart Holdings Inc 20240624 0 21.68 23.6098 21.68 23.22 4902308 23.22 up up correct
UPWK.US Upwork Inc 20240624 0 10.58 10.58 10.3 10.43 2252177 10.43 down down correct
URBN.US Urban Outfitters Inc 20240624 0 45.43 45.45 44.63 45.04 1267800 45.04 down down correct
URGN.US UroGen Pharma Ltd 20240624 0 16.53 17.55 16.53 17.47 880575 17.47 up down incorrect
UROY.US Uranium Royalty Corp 20240624 0 2.37 2.38 2.29 2.3 520418 2.3 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20240624 0 29.41 29.77 28.35 28.65 200620 28.65 down down correct
USAU.US U.S. Gold Corp 20240624 0 5.65 5.797 5.5458 5.63 88396 5.63 down up incorrect
USCB.US US Century Bank 20240624 0 11.99 12.1 11.95 12.09 7856 12.09 up up correct
USEG.US U.S. Energy Corp 20240624 0 1.02 1.04 1 1.04 33134 1.04 up up correct
USIO.US Usio Inc 20240624 0 1.62 1.62 1.52 1.52 9089 1.52 down down correct
USLM.US United States Lime & Minerals Inc 20240624 0 357.4 364.245 354.41 357.45 35489 357.45 up down incorrect
USQIX.US USQ Core Real Estate Fund 20240624 0 22.61 22.61 22.61 22.61 0 22.61
USQSX.US USQ Core Real Estate Fund 20240624 0 22.68 22.68 22.68 22.68 0 22.68
UTHR.US United Therapeutics Corporation 20240624 0 316.04 320.21 308.685 318.94 771722 318.94 up up correct
UTMD.US Utah Medical Products Inc 20240624 0 67.4 67.4 66.3 66.57 22758 66.57 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240624 0 0.011 0.011 0.011 0.011 0 0.011
UTSI.US UTStarcom Holdings Corp 20240624 0 2.72 2.8399 2.72 2.8001 2237 2.8001 up down incorrect
UVSP.US Univest Financial Corporation 20240624 0 21.38 21.94 21.25 21.68 72630 21.68 up up correct
UXIN.US Uxin Limited 20240624 0 2.04 2.0957 2.02 2.07 3849 2.07 up up correct
VABK.US Virginia National Bankshares Corporation 20240624 0 31.6 31.9 30.53 31.9 11828 31.9 up down incorrect
VALN.US Valneva SE 20240624 0 7.48 7.905 7.29 7.8188 19827 7.8188 up up correct
VALU.US Value Line Inc 20240624 0 40.16 42.37 40.16 41.75 3248 41.75 up down incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20240624 0 0.1603 0.189 0.1265 0.165 632433 0.165 up up correct
VBFC.US Village Bank and Trust Financial Corp 20240624 0 44.31 44.31 44.31 44.31 74 44.31
VBIV.US VBI Vaccines Inc 20240624 0 0.6 0.625 0.6 0.6186 89700 0.6186 up up correct
VBNK.US VersaBank Common Shares 20240624 0 10.65 10.9212 10.61 10.9 11639 10.8816 up up correct
VBTX.US Veritex Holdings Inc 20240624 0 20.07 20.52 20 20.33 201864 20.33 up up correct
VC.US Visteon Corporation 20240624 0 107.04 110.07 107.04 108.33 246482 108.33 up up correct
VCEL.US Vericel Corporation 20240624 0 44.88 46.79 44.22 46.19 473160 46.19 up up correct
VCMIX.US Versus Capital Multi 20240624 0 24.69 24.69 24.69 24.69 0 24.69
VCNX.US Vaccinex Inc 20240624 0 6.21 6.8095 5.75 6.07 16735 6.07 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240624 0 27.71 27.71 27.71 27.71 0 27.71
VCTR.US Victory Capital Holdings Inc 20240624 0 48.58 49.475 48.3 48.8 402475 48.8 up up correct
VCYT.US Veracyte Inc 20240624 0 22.63 23.23 22.63 22.94 835841 22.94 up up correct
VECO.US Veeco Instruments Inc 20240624 0 46.32 46.55 44.55 44.58 890574 44.58 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240624 0 0.68 0.738 0.56 0.56 67343 0.56 down up incorrect
VEON.US VEON Ltd 20240624 0 25.8 25.93 25.62 25.7098 3492 25.7098 down down correct
VERA.US Vera Therapeutics Inc 20240624 0 35.61 36.33 34.72 34.89 1226269 34.89 down down correct
VERB.US Verb Technology Company Inc 20240624 0 0.1198 0.1249 0.118 0.1245 3972506 0.1245 up up correct
VERI.US Veritone Inc 20240624 0 2.37 2.4 2.25 2.37 416792 2.37
VERO.US Venus Concept Inc 20240624 0 0.8441 0.85 0.78 0.83 58486 0.83 down down correct
VERU.US Veru Inc 20240624 0 0.78 0.8649 0.78 0.8514 1707650 0.8514 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240624 0 5.31 5.49 5.2 5.28 1072924 5.28 down down correct
VERX.US Vertex Inc 20240624 0 35.01 35.03 34.23 34.28 628674 34.28 down up incorrect
VERY.US Vericity Inc 20240624 0 11.362 11.41 11.32 11.32 2300 11.32 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240624 0 0.5334 0.616 0.5096 0.5972 24286 0.5972 up up correct
VFF.US Village Farms International Inc 20240624 0 1.11 1.12 1 1.02 871206 1.02 down down correct
VFLEX.US VFLEX 20240624 0 26.98 26.98 26.98 26.98 0 26.8226
VIA.US Via Renewables Inc 20240624 0 0 0 0 0 0 0
VIASP.US Via Renewables Inc 20240624 0 23.75 24.145 23.75 23.85 20600 23.0863 up up correct
VIAV.US Viavi Solutions Inc 20240624 0 7.45 7.5 7.155 7.16 1448995 7.16 down down correct
VICR.US Vicor Corporation 20240624 0 32.87 33.2701 32.31 32.38 175964 32.38 down down correct
VINC.US Vincerx Pharma Inc 20240624 0 0.59 0.615 0.5684 0.5917 107668 0.5917 up up correct
VINO.US Gaucho Group Holdings Inc 20240624 0 7.1 7.1576 6.72 6.85 4112 6.85 down down correct
VINP.US Vinci Partners Investments Ltd 20240624 0 10.81 11.2 10.79 10.9 31636 10.9 up up correct
VIOT.US Viomi Technology Co. Ltd 20240624 0 0.91 0.93 0.89 0.9 96196 0.9 down down correct
VIR.US Vir Biotechnology Inc 20240624 0 9.18 9.39 8.95 9.16 1175478 9.16 down down correct
VIRC.US Virco Mfg. Corporation 20240624 0 14.97 15.68 14.97 15.06 338269 15.06 up down incorrect
VIRI.US Virios Therapeutics Inc 20240624 0 0.27 0.29 0.2505 0.265 1116946 0.265 down down correct
VIRT.US Virtu Financial Inc 20240624 0 23.09 23.73 22.81 23.56 1792974 23.56 up up correct
VIRX.US Viracta Therapeutics Inc 20240624 0 0.591 0.6197 0.5652 0.59 65334 0.59 down down correct
VISL.US Vislink Technologies Inc 20240624 0 4.21 4.33 4.1001 4.33 4671 4.33 up up correct
VITL.US Vital Farms Inc 20240624 0 42.52 44.78 42.33 44.74 875735 44.74 up up correct
VIVE.US Viveve Medical Inc 20240624 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VKTX.US Viking Therapeutics Inc 20240624 0 52.42 54.4199 51.45 52.12 3037763 52.12 down down correct
VLCN.US Volcon Inc. Common stock 20240624 0 3.49 4.11 3.45 3.88 400584 3.88 up up correct
VLGEA.US Village Super Market Inc 20240624 0 25.235 25.4 25 25.02 16881 24.7815 down down correct
VLN.US WT 20240624 0 0.0301 0.05 0.0301 0.04 9110 0.04 up up correct
VLY.US Valley National Bancorp 20240624 0 6.61 6.83 6.585 6.74 4375950 6.74 up up correct
VLYPO.US Valley National Bancorp 20240624 0 24.21 24.21 23.65 23.68 22200 23.68 down up incorrect
VLYPP.US Valley National Bancorp 20240624 0 22.4 22.48 22.3 22.48 5200 22.48 up up correct
VMAR.US Vision Marine Technologies Inc 20240624 0 0.58 0.59 0.51 0.54 202120 0.54 down down correct
VMD.US Viemed Healthcare Inc 20240624 0 6.5 6.66 6.38 6.4 188600 6.4 down down correct
VMEO.US Vimeo Inc 20240624 0 3.69 3.71 3.6 3.68 1810400 3.68 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240624 0 6.12 6.16 5.93 5.98 640400 5.98 down down correct
VNET.US 21Vianet Group Inc 20240624 0 2.03 2.4 2.03 2.32 1431600 2.32 up up correct
VNO.US PO 20240624 0 13.31 13.5 13.31 13.32 6881 13.32 up up correct
VNOM.US Viper Energy Partners LP 20240624 0 36.13 37.435 36.13 37.26 746898 37.26 up up correct
VOD.US Vodafone Group Plc 20240624 0 9.11 9.18 9.1 9.15 3604400 9.15 up up correct
VOR.US Vor Biopharma Inc 20240624 0 1.18 1.27 1.18 1.24 222100 1.24 up up correct
VOXX.US VOXX International Corporation 20240624 0 3.72 3.73 3.5 3.5 68200 3.5 down down correct
VRA.US Vera Bradley Inc 20240624 0 5.84 5.94 5.66 5.92 559700 5.92 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20240624 0 1.05 1.056 1 1.02 13400 1.02 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240624 0 7.51 7.86 7.09 7.11 255000 7.11 down down correct
VRDN.US Viridian Therapeutics Inc 20240624 0 12.7 13.31 12.49 13.21 998782 13.21 up up correct
VREX.US Varex Imaging Corporation 20240624 0 14.58 14.805 14.25 14.41 528300 14.41 down down correct
VRM.US Vroom Inc 20240624 0 9.44 10.19 9.28 10.01 31700 10.01 up up correct
VRME.US VerifyMe Inc 20240624 0 1.48 1.56 1.41 1.41 26100 1.41 down down correct
VRMEW.US VerifyMe Inc 20240624 0 0.05 0.05 0.05 0.05 2500 0.05
VRNA.US Verona Pharma plc 20240624 0 15.55 16.03 15.09 15.69 1824600 15.69 up down incorrect
VRNS.US Varonis Systems Inc 20240624 0 44.2 44.65 43.3 43.32 2360300 43.32 down down correct
VRNT.US Verint Systems Inc 20240624 0 34.16 34.44 33.91 34.26 728500 34.26 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20240624 0 0.523 0.55 0.485 0.497 50500 0.497 down down correct
VRRM.US Verra Mobility Corporation 20240624 0 27.13 27.45 26.79 27.39 838800 27.39 up down incorrect
VRSK.US Verisk Analytics Inc 20240624 0 271.6 273.37 270.32 271.77 726300 271.77 up up correct
VRSN.US VeriSign Inc 20240624 0 181.33 182.39 179.44 180 640500 180 down down correct
VRTS.US Virtus Investment Partners Inc 20240624 0 221.05 227.07 221.05 225.38 36000 225.38 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240624 0 472.72 477.56 468.12 474.95 1188600 474.95 up up correct
VS.US Versus Systems Inc 20240624 0 1.44 1.45 1.43 1.45 4400 1.45 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240624 0 11.61 11.61 11.61 11.61 0 11.61
VSAT.US Viasat Inc 20240624 0 13.46 13.55 12.76 12.81 2038700 12.81 down down correct
VSEC.US VSE Corporation 20240624 0 83.55 86.6 82.95 86.5 204200 86.5 up down incorrect
VSLCX.US Invesco Senior Loan Fund Class C 20240624 0 5.85 5.85 5.85 5.85 0 5.8092
VSLYX.US If Inv Snr Fnd Y 20240624 0 5.84 5.84 5.84 5.84 0 5.7944
VSSYW.US Versus Systems Inc 20240624 0 0.071 0.099 0.071 0.099 5100 0.099 up up correct
VSTA.US Vasta Platform Limited 20240624 0 3.09 3.09 2.95 3.01 6116 3.01 down down correct
VSTM.US Verastem Inc 20240624 0 3.15 3.19 3.04 3.1 353900 3.1 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20240624 0 3.35 3.48 3.18 3.23 92800 3.23 down down correct
VTNR.US Vertex Energy Inc 20240624 0 1.11 1.14 1.07 1.12 1608900 1.12 up up correct
VTRS.US Viatris Inc 20240624 0 10.46 10.68 10.34 10.47 11721800 10.47 up up correct
VTRU.US Vitru Limited 20240624 0 13.84 14.44 13.63 14 95300 14 up up correct
VTSI.US VirTra Inc 20240624 0 7.78 7.91 7.44 7.54 111600 7.54 down down correct
VTVT.US vTv Therapeutics Inc 20240624 0 18.83 18.83 18.83 18.83 800 18.83
VTYX.US Ventyx Biosciences Inc. Common Stock 20240624 0 2.52 2.655 2.47 2.49 751500 2.49 down down correct
VUZI.US Vuzix Corporation 20240624 0 1.33 1.42 1.33 1.41 475900 1.41 up up correct
VVOS.US Vivos Therapeutics Inc 20240624 0 2.17 2.265 2.13 2.15 68700 2.15 down down correct
VVPR.US VivoPower International PLC 20240624 0 1.67 1.67 1.527 1.62 69600 1.62 down up incorrect
VWE.US Vintage Wine Estates Inc 20240624 0 0.149 0.151 0.128 0.141 247600 0.141 down down correct
VXRT.US Vaxart Inc 20240624 0 0.7129 0.773 0.7129 0.7472 5343917 0.7472 up up correct
VYGR.US Voyager Therapeutics Inc 20240624 0 8.14 8.23 8.02 8.06 401000 8.06 down up incorrect
VYNE.US VYNE Therapeutics Inc 20240624 0 1.83 1.95 1.72 1.73 116800 1.73 down up incorrect
WABC.US Westamerica Bancorporation 20240624 0 46.55 47.92 46.55 47.6 75100 47.6 up up correct
WAFD.US Washington Federal Inc 20240624 0 26.42 26.93 26.37 26.72 602100 26.72 up up correct
WAFDP.US Washington Federal Inc 20240624 0 14.7 14.98 14.7 14.9 29300 14.5953 up up correct
WAFU.US Wah Fu Education Group Limited 20240624 0 1.95 1.97 1.927 1.93 6100 1.93 down down correct
WAL.US PA 20240624 0 18.34 18.4 18.34 18.35 9343 18.35 up up correct
WALD.US Waldencast Acquisition Corp 20240624 0 4.01 4.05 3.91 4.04 32300 4.04 up down incorrect
WALDW.US Waldencast Acquisition Corp 20240624 0 0.279 0.279 0.279 0.279 0 0.279
WASH.US Washington Trust Bancorp Inc 20240624 0 25.78 26.2521 25.78 25.86 84212 25.3317 up up correct
WATT.US Energous Corporation 20240624 0 1.09 1.1199 1.07 1.08 20470 1.08 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240624 0 2.57 2.76 2.5 2.502 25900 2.502 down down correct
WB.US Weibo Corporation 20240624 0 8.17 8.29 8.16 8.24 898700 8.24 up up correct
WBA.US Walgreens Boots Alliance Inc 20240624 0 15.89 16.25 15.89 15.91 13632500 15.91 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240624 0 30.11 30.36 30.1 30.19 252600 30.19 up up correct
WDAY.US Workday Inc 20240624 0 218.22 220 217.41 218.7 2369700 218.7 up up correct
WDC.US Western Digital Corporation 20240624 0 75.31 76.44 74.84 75.4 5122600 75.4 up down incorrect
WDFC.US WD 20240624 0 222.4 223.68 220.39 221.12 54300 221.12 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240624 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240624 0 16.66 16.77 16.57 16.73 2430700 16.73 up up correct
WERN.US Werner Enterprises Inc 20240624 0 34.94 35.85 34.94 35.61 1122133 35.4709 up down incorrect
WEYS.US Weyco Group Inc 20240624 0 29.21 29.69 29.21 29.22 5300 29.22 up down incorrect
WFC.US PD 20240624 0 18.67 18.784 18.6501 18.72 35936 18.72 up up correct
WFCF.US Where Food Comes From Inc 20240624 0 12.25 12.93 12.25 12.7 1400 12.7 up up correct
WFCPX.US Wells Fargo & Co Non 20240624 0 16.73 16.73 16.73 16.73 0 16.73
WFRD.US Weatherford International plc Ordinary Shares 20240624 0 116.8 121.6 116.38 120.26 1440700 120.26 up up correct
WHF.US WhiteHorse Finance Inc 20240624 0 12.33 12.43 12.22 12.31 300200 12.31 down down correct
WHLM.US Wilhelmina International Inc 20240624 0 5.8 5.99 5.41 5.66 8100 5.66 down up incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20240624 0 2.62 3.45 2.592 3.24 42103 16.2 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240624 0 18.2 18.4 18.2 18.3 4500 18.3 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240624 0 2.13 2.195 2.13 2.177 1300 2.177 up up correct
WILC.US G. Willi 20240624 0 9.23 9.28 9.17 9.24 2200 9.24 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20240624 0 0.82 0.97 0.79 0.949 1942800 0.949 up down incorrect
WINA.US Winmark Corporation 20240624 0 357.72 370.98 354 362.4 19200 362.4 up down incorrect
WING.US Wingstop Inc 20240624 0 414.15 414.15 406.45 411.03 326900 411.03 down up incorrect
WINT.US Windtree Therapeutics Inc 20240624 0 3.13 3.39 3.13 3.39 11000 3.39 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20240624 0 11.7 11.7 11.7 11.7 0 11.7
WINVR.US WinVest Acquisition Corp. Right 20240624 0 0.07 0.07 0.07 0.07 405 0.07
WINVU.US WinVest Acquisition Corp Unit 20240624 0 11.83 11.83 11.83 11.83 0 11.83
WIRE.US Encore Wire Corporation 20240624 0 289.5 289.7 289.41 289.58 537200 289.58 up up correct
WISA.US Summit Wireless Technologies Inc 20240624 0 2.38 2.39 2.27 2.39 195200 2.39 up up correct
WISH.US ContextLogic Inc 20240624 0 5.54 5.72 5.535 5.6 188855 5.6 up up correct
WIX.US Wix.com Ltd 20240624 0 157.31 159.55 156.66 158.05 375100 158.05 up up correct
WKEY.US WISeKey International Holding AG 20240624 0 2.15 2.15 2.06 2.14 18800 2.14 down down correct
WKHS.US Workhorse Group Inc 20240624 0 1.71 1.968 1.71 1.76 1397600 1.76 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20240624 0 13.8 13.86 13.79 13.8 388600 13.8
WKSP.US Worksport Ltd. Common Stock 20240624 0 0.731 0.78 0.7 0.729 396700 0.729 down up incorrect
WKSPW.US Worksport Ltd. Warrant 20240624 0 0.1 0.1 0.0899 0.0899 3050 0.0899 down down correct
WLDN.US Willdan Group Inc 20240624 0 28.2 28.64 27.99 28.36 45500 28.36 up up correct
WLFC.US Willis Lease Finance Corporation 20240624 0 59.71 60.5 58.63 58.7 8500 58.7 down down correct
WMG.US Warner Music Group Corp 20240624 0 30.16 30.65 30.1 30.27 2518900 30.27 up up correct
WMPN.US William Penn Bancorporation 20240624 0 11.36 11.5 11.33 11.36 17100 11.36
WNEB.US Western New England Bancorp Inc 20240624 0 6.3 6.38 6.2 6.2 30600 6.2 down up incorrect
WNW.US Wunong Net Technology Company Limited 20240624 0 0.9697 0.9697 0.902 0.912 47629 0.912 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240624 0 3.54 3.78 3.505 3.76 4095700 3.76 up up correct
WORX.US SCWorx Corp 20240624 0 1.78 1.835 1.75 1.77 18400 1.77 down down correct
WPRT.US Westport Fuel Systems Inc 20240624 0 5.72 5.81 5.6 5.6 14500 5.6 down down correct
WRAP.US Wrap Technologies Inc 20240624 0 2.16 2.2 1.99 2.06 630300 2.06 down down correct
WRLD.US World Acceptance Corporation 20240624 0 121.42 122.83 121.16 122.83 20900 122.83 up up correct
WSBC.US WesBanco Inc 20240624 0 26.46 26.97 26.27 26.61 179800 26.61 up up correct
WSBCP.US WesBanco Inc 20240624 0 24.39 24.47 24.39 24.4 6300 24.4 up up correct
WSBF.US Waterstone Financial Inc 20240624 0 12.18 12.44 12.12 12.27 27900 12.27 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240624 0 39.7 39.92 39.205 39.26 1208900 39.26 down down correct
WSFS.US WSFS Financial Corporation 20240624 0 44.57 45.79 44.31 45.47 199100 45.47 up up correct
WTBA.US West Bancorporation Inc 20240624 0 16.99 17.41 16.99 17.23 41500 17.23 up up correct
WTER.US The Alkaline Water Company Inc 20240624 0 0.0001 0.002 0.0001 0.0001 4314 0.0001
WTFC.US Wintrust Financial Corporation 20240624 0 94.63 97.2 94.04 96.61 356800 96.61 up up correct
WTFCM.US Wintrust Financial Corporation 20240624 0 24.57 24.86 24.57 24.86 7098 24.4497 up up correct
WTFCP.US Wintrust Financial Corporation 20240624 0 24.83 24.94 24.73 24.91 190000 24.4812 up down incorrect
WTW.US Weight Watchers International Inc 20240624 0 261.06 267.23 261 266.44 706373 265.552 up up correct
WVE.US Wave Life Sciences Ltd 20240624 0 5.25 5.42 5.2 5.21 412200 5.21 down down correct
WVFC.US WVS Financial Corp 20240624 0 12.16 12.25 12.16 12.16 2400 12.16
WVVI.US Willamette Valley Vineyards Inc 20240624 0 4.18 4.35 4.03 4.03 4900 4.03 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240624 0 4 4 3.95 3.95 400 3.95 down up incorrect
WW.US WW International Inc 20240624 0 1.27 1.38 1.27 1.33 2260900 1.33 up up correct
WWD.US Woodward Inc 20240624 0 183.81 185.07 180.37 180.79 568200 180.79 down down correct
WYNN.US Wynn Resorts Limited 20240624 0 89.77 90.29 88.72 89.1 1828400 89.1 down down correct
XAIR.US Beyond Air Inc 20240624 0 1.29 1.485 1.259 1.34 1608800 1.34 up up correct
XBIO.US Xenetic Biosciences Inc 20240624 0 4.5 4.5 4.2 4.2 4000 4.2 down down correct
XBIOW.US Xenetic Biosciences Inc 20240624 0 16.75 16.75 16.75 16.75 1100 16.75
XCAPX.US ACAP Strategic Fund 20240624 0 22.6 22.6 22.6 22.6 0 22.6
XCUR.US Exicure Inc 20240624 0 0.336 0.345 0.321 0.329 25800 0.329 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240624 0 17 17 17 17 0 17
XEL.US Xcel Energy Inc 20240624 0 53.61 54.33 53.32 53.98 2705300 53.98 up down incorrect
XELA.US Exela Technologies Inc 20240624 0 2.52 2.74 2.27 2.31 8080200 2.31 down down correct
XELB.US Xcel Brands Inc 20240624 0 0.6311 0.74 0.6 0.6 59500 0.6 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240624 0 37.73 37.75 37.08 37.41 387300 37.41 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240624 0 2.12 2.18 2.095 2.11 750243 2.11 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20240624 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240624 0 1.01 1.04 0.967 1.01 1021200 1.01
XGN.US Exagen Inc 20240624 0 1.94 1.95 1.9 1.9 15800 1.9 down down correct
XILSX.US Pioneer ILS Interval Fund 20240624 0 9.13 9.13 9.13 9.13 0 9.13
XLO.US Xilio Therapeutics Inc. Common Stock 20240624 0 0.9 0.953 0.861 0.931 66100 0.931 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240624 0 12.52 12.84 11.93 11.94 512400 11.94 down down correct
XNCR.US Xencor Inc 20240624 0 19.96 20.43 19.79 20.09 425800 20.09 up up correct
XNET.US Xunlei Limited 20240624 0 1.76 1.8 1.74 1.75 43800 1.75 down down correct
XOMA.US XOMA Corporation 20240624 0 24.5 25.95 24.5 25.83 30621 25.83 up up correct
XOMAO.US XOMA Corporation 20240624 0 25.3 25.31 25.2 25.27 2200 24.7492 down down correct
XOMAP.US XOMA Corporation 20240624 0 25.41 25.41 25.325 25.325 600 24.8037 down down correct
XONE.US The ExOne Company 20240624 0 49.49 49.51 49.49 49.51 22000 49.2992 up down incorrect
XOS.US Xos Inc 20240624 0 6.82 6.99 6.73 6.79 14500 6.79 down down correct
XOSWW.US Xos Equity Warrants 20240624 0 0.023 0.0254 0.023 0.0254 1000 0.0254 up up correct
XP.US XP Inc 20240624 0 17.9 18.15 17.78 17.92 4118700 17.92 up up correct
XPEL.US XPEL Inc 20240624 0 36.29 36.64 35.554 35.8 117100 35.8 down up incorrect
XPER.US Xperi Holding Corporation 20240624 0 7.89 8.04 7.82 7.9 772436 7.9 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240624 0 5.84 5.84 5.84 5.84 0 5.7944
XRAY.US DENTSPLY SIRONA Inc 20240624 0 25.57 26.01 25.52 25.57 2286137 25.4082
XRTX.US XORTX Therapeutics Inc. Common Stock 20240624 0 2.1 2.105 2.05 2.05 1900 2.05 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240624 0 13.32 13.41 13.05 13.07 1834200 12.8043 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240624 0 9.65 9.65 9.65 9.65 0 9.65
XSICX.US Voya Senior Income Fund Class 20240624 0 9.62 9.62 9.62 9.62 0 9.62
XSIIX.US ING Senior Incm Fd 20240624 0 9.6 9.6 9.6 9.6 0 9.6
XSIWX.US ING Senior Incm Fd 20240624 0 9.66 9.66 9.66 9.66 0 9.66
XSLCX.US Invesco Senior Loan Fund Class 20240624 0 5.84 5.84 5.84 5.84 0 5.795
XTLB.US XTL Biopharmaceuticals Ltd 20240624 0 2.31 2.31 2.22 2.22 2100 2.22 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20240624 0 0.6 0.63 0.58 0.63 139400 0.63 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20240624 0 0.36 0.37 0.34 0.342 37988 2.736 down down correct
YI.US 111 Inc 20240624 0 1 1.06 1 1.03 17700 1.03 up up correct
YJ.US Yunji Inc 20240624 0 0.72 0.79 0.681 0.729 4900 0.729 up up correct
YMAB.US Y 20240624 0 12.05 12.24 11.71 12.1 177800 12.1 up up correct
YORW.US The York Water Company 20240624 0 36.06 37.34 36.06 36.95 60785 36.7422 up up correct
YQ.US 17 Education & Technology Group Inc 20240624 0 2.13 2.22 2.13 2.22 3700 2.22 up up correct
YTEN.US Yield10 Bioscience Inc 20240624 0 1.39 1.39 1.28 1.28 1800 1.28 down down correct
YTRA.US Yatra Online Inc 20240624 0 1.15 1.26 1.15 1.235 259100 1.235 up up correct
YY.US JOYY Inc 20240624 0 29.18 29.98 29.13 29.85 309000 29.85 up up correct
Z.US Zillow Group Inc 20240624 0 48.91 49.55 46.7711 47.02 4018388 47.02 down up incorrect
ZBRA.US Zebra Technologies Corporation 20240624 0 300.47 307.76 300.05 306.71 428200 306.71 up up correct
ZCMD.US Zhongchao Inc 20240624 0 1.18 1.31 1.18 1.3 25700 1.3 up up correct
ZD.US Ziff Davis Inc. 20240624 0 55.32 56.47 55.32 55.51 428300 55.51 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20240624 0 2.47 2.92 2.47 2.92 51800 2.92 up up correct
ZEUS.US Olympic Steel Inc 20240624 0 45.66 46.21 45.13 45.46 85300 45.46 down up incorrect
ZG.US Zillow Group Inc 20240624 0 47.54 48.07 45.49 45.68 491300 45.68 down up incorrect
ZI.US ZoomInfo Technologies Inc 20240624 0 12.25 12.33 11.77 11.78 5795100 11.78 down down correct
ZION.US Zions Bancorporation National Association 20240624 0 41.5 42.92 41.26 42.45 1328400 42.45 up up correct
ZIONL.US ZIONL 20240624 0 25.4 25.45 25.38 25.38 6500 25.38 down down correct
ZIONO.US Zions Bancorporation National Association 20240624 0 25.77 25.77 25.42 25.42 25600 25.42 down down correct
ZIONP.US Zions Bancorporation National Association 20240624 0 21.155 21.26 21.03 21.03 3826 21.03 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240624 0 8 8 8 8 1700 8
ZIVOW.US Zivo Bioscience Inc. Warrants 20240624 0 0.12 0.238 0.12 0.2 14170 0.2 up up correct
ZJZZT.US NASDAQ TEST STOCK 20240624 0 18.5 18.5 18.5 18.5 5050 18.5
ZKIN.US ZK International Group Co. Ltd 20240624 0 0.535 0.54 0.45 0.494 31300 0.494 down down correct
ZLAB.US Zai Lab Limited 20240624 0 18.39 18.91 18.18 18.75 461200 18.75 up up correct
ZM.US Zoom Video Communications Inc 20240624 0 58.61 58.9 57.44 57.81 3511100 57.81 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240624 0 4.69 4.77 4.41 4.6 2427800 4.6 down down correct
ZS.US Zscaler Inc 20240624 0 177.92 181.42 177.02 181.06 1647500 181.06 up up correct
ZUMZ.US Zumiez Inc 20240624 0 19.1 19.55 19.07 19.33 227300 19.33 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240624 0 12.1 17 10.33 16.5 133599 16.5 up up correct
ZWZZT.US NASDAQ TEST STOCK 20240624 0 18.01 18.01 18.01 18.01 6810 18.01
ZYXI.US Zynex Inc 20240624 0 9.02 9.03 8.57 8.74 162500 8.74 down down correct

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