CollectAI

close-nasdaq_stocks

2024/06/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240625 0 6.22 6.22 6.22 6.22 0 6.22
AACG.US ATA Creativity Global 20240625 0 0.824 0.8345 0.824 0.8345 6136 0.8345 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240625 0 11.45 11.47 11.37 11.4304 42315 11.4304 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20240625 0 11.43 11.43 11.43 11.43 0 11.43
AACIW.US Armada Acquisition Corp. I Warrant 20240625 0 0.1432 0.1432 0.129 0.1395 0 0.1395 down down correct
AADI.US Aadi Bioscience Inc 20240625 0 1.76 1.76 1.69 1.7 142813 1.7 down up incorrect
AAIDX.US AAIDX 20240625 0 20.18 20.18 20.18 20.18 0 20.18
AAL.US American Airlines Group Inc 20240625 0 11.18 11.37 11.12 11.13 28547300 11.13 down down correct
AAME.US Atlantic American Corporation 20240625 0 1.65 1.66 1.65 1.66 919 1.66 up up correct
AAOI.US Applied Optoelectronics Inc 20240625 0 8.68 8.8 8.48 8.59 1169356 8.59 down up incorrect
AAON.US AAON Inc 20240625 0 80.29 84.85 79.675 84.74 924202 84.74 up up correct
AAPL.US Apple Inc 20240625 0 209.15 211.38 208.61 209.07 56713900 209.07 down down correct
AATC.US Image Sensing Systems Inc 20240625 0 6.02 6.02 5.95 6 2500 6 down down correct
ABCB.US Ameris Bancorp 20240625 0 48.19 48.35 47.87 47.98 158219 47.8334 down up incorrect
ABCL.US AbCellera Biologics Inc 20240625 0 2.82 2.82 2.71 2.73 3085686 2.73 down down correct
ABEO.US Abeona Therapeutics Inc 20240625 0 4.3 4.3104 4.1 4.22 382695 4.22 down down correct
ABIO.US ARCA biopharma Inc 20240625 0 3.49 3.6 3.3601 3.57 32356 3.57 up up correct
ABNB.US Airbnb Inc 20240625 0 148.97 151.275 148.85 150.91 5008296 150.91 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240625 0 2.25 2.285 2.14 2.14 432557 2.14 down down correct
ABR.US PF 20240625 0 20.11 20.3799 20.092 20.22 5855 20.22 up up correct
ABSI.US Absci Corporation Common Stock 20240625 0 3.05 3.15 2.93 2.94 1675408 2.94 down down correct
ABUS.US Arbutus Biopharma Corporation 20240625 0 3.06 3.08 2.99 3.05 598659 3.05 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240625 0 0.759 0.759 0.7101 0.7443 119145 0.7443 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240625 0 15.85 15.85 15.56 15.6 1344535 15.6 down down correct
ACB.US Aurora Cannabis Inc 20240625 0 5.09 5.09 4.69 4.71 1364826 4.71 down down correct
ACCD.US Accolade Inc 20240625 0 6.12 6.19 5.935 5.97 1057163 5.97 down up incorrect
ACET.US Adicet Bio Inc 20240625 0 1.47 1.5 1.41 1.47 964281 1.47
ACGL.US Arch Capital Group Ltd 20240625 0 102.52 103.44 101.93 102.15 879702 102.15 down down correct
ACGLN.US Arch Capital Group Ltd 20240625 0 19.39 19.41 19.28 19.345 17800 19.345 down down correct
ACGLO.US Arch Capital Group Ltd 20240625 0 22.23 22.45 22.16 22.43 21500 22.43 up up correct
ACHC.US Acadia Healthcare Company Inc 20240625 0 68.8 69.18 66 67.47 587429 67.47 down down correct
ACHL.US Achilles Therapeutics plc 20240625 0 0.8956 0.8997 0.8201 0.8681 66372 0.8681 down down correct
ACHV.US Achieve Life Sciences Inc 20240625 0 4.7 4.78 4.63 4.64 203117 4.64 down down correct
ACIU.US AC Immune SA 20240625 0 4.21 4.37 3.9601 4.01 204939 4.01 down down correct
ACIW.US ACI Worldwide Inc 20240625 0 37.03 37.71 36.78 37.68 618982 37.68 up up correct
ACLS.US Axcelis Technologies Inc 20240625 0 136.79 141.33 133.96 141.16 440341 141.16 up up correct
ACMR.US ACM Research Inc 20240625 0 22.71 22.86 21.55 21.85 1112777 21.85 down up incorrect
ACNB.US ACNB Corporation 20240625 0 33.65 33.65 32.5 32.5 4230 32.5 down down correct
ACRS.US Aclaris Therapeutics Inc 20240625 0 1.28 1.29 1.24 1.29 731974 1.29 up up correct
ACST.US Acasti Pharma Inc 20240625 0 3.114 3.2 3.1 3.1 13831 3.1 down down correct
ACT.US Enact Holdings Inc. Common Stock 20240625 0 30.71 30.74 30.49 30.6 94133 30.6 down down correct
ACTG.US Acacia Research Corporation 20240625 0 4.99 4.99 4.87 4.93 155531 4.93 down down correct
ACVA.US ACV Auctions Inc 20240625 0 18.17 18.305 17.655 17.86 728998 17.86 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240625 0 2.27 2.3 2.17 2.17 18637 2.17 down down correct
ADAG.US Adagene Inc 20240625 0 2.92 2.95 2.83 2.83 4674 2.83 down down correct
ADAP.US Adaptimmune Therapeutics plc 20240625 0 0.8909 0.8909 0.8627 0.8659 774847 0.8659 down down correct
ADBE.US Adobe Inc 20240625 0 526.2 529.68 522.24 526.88 3144202 526.88 up up correct
ADC.US PA 20240625 0 17.78 17.78 17.51 17.54 14067 17.54 down down correct
ADI.US Analog Devices Inc 20240625 0 231.08 231.08 225.84 230.34 2015750 230.34 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240625 0 1.15 1.17 1.13 1.14 58693 1.14 down down correct
ADMA.US ADMA Biologics Inc 20240625 0 11.01 11.21 10.97 11.01 2164371 11.01
ADN.US Advent Technologies Holdings Inc 20240625 0 2.92 3.1 2.75 2.81 33200 2.81 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240625 0 0.0159 0.0162 0.012 0.0161 37873 0.0161 up down incorrect
ADP.US Automatic Data Processing Inc 20240625 0 250.38 250.38 246.44 248.4 1492943 248.4 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240625 0 3.31 3.425 3.265 3.39 1647081 3.39 up up correct
ADSK.US Autodesk Inc 20240625 0 240.89 243.07 240.12 242.53 2760600 242.53 up up correct
ADTN.US ADTRAN Inc 20240625 0 5.1 5.15 4.87 4.92 1896044 4.92 down down correct
ADTX.US Aditxt Inc 20240625 0 1.43 1.5 1.41 1.436 22510 1.436 up up correct
ADUS.US Addus HomeCare Corporation 20240625 0 119.28 120.53 118.88 120.4 58394 120.4 up up correct
ADV.US Advantage Solutions Inc 20240625 0 3.08 3.15 2.945 3.05 2142660 3.05 down down correct
ADVM.US Adverum Biotechnologies Inc 20240625 0 7.09 7.332 6.85 6.91 399038 6.91 down down correct
ADVWW.US Advantage Solutions Inc 20240625 0 0.0495 0.0596 0.045 0.0464 41716 0.0464 down down correct
ADXN.US Addex Therapeutics Ltd 20240625 0 8.1889 8.1889 7.98 7.98 1477 7.98 down up incorrect
ADXS.US Advaxis Inc 20240625 0 0.181 0.2218 0.181 0.21 1730 0.21 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240625 0 11.26 11.26 11.26 11.26 0 11.26
AEHL.US Antelope Enterprise Holdings Limited 20240625 0 2.64 2.66 2.05 2.22 180245 2.22 down down correct
AEHR.US Aehr Test Systems 20240625 0 10.33 10.555 10.15 10.48 1032044 10.48 up up correct
AEI.US Alset EHome International Inc 20240625 0 1.32 1.3799 1.3101 1.32 30791 1.32
AEIS.US Advanced Energy Industries Inc 20240625 0 108.73 108.73 107.15 107.82 97604 107.82 down down correct
AEL.US PB 20240625 0 25.12 25.12 25.0202 25.05 25283 25.05 down down correct
AEMD.US Aethlon Medical Inc 20240625 0 0.65 0.68 0.6024 0.6247 1873692 0.6247 down down correct
AEP.US American Electric Power Company Inc 20240625 0 87.89 88.25 86.7 86.89 1702060 86.89 down up incorrect
AEYE.US AudioEye Inc 20240625 0 17.9 18.365 16.9119 17.01 228861 17.01 down down correct
AEZS.US Aeterna Zentaris Inc 20240625 0 4.48 4.5602 4.48 4.5602 2077 4.5602 up down incorrect
AFBI.US Affinity Bancshares Inc 20240625 0 21.25 21.25 21 21.2 90572 21.2 down down correct
AFCG.US AFC Gamma Inc 20240625 0 11.78 11.78 11.51 11.62 214400 11.62 down down correct
AFIB.US Acutus Medical Inc 20240625 0 0.04 0.0451 0.04 0.0402 3246 0.0402 up up correct
AFMD.US Affimed N.V 20240625 0 5.94 5.99 5.645 5.72 123196 5.72 down down correct
AFRM.US Affirm Holdings Inc 20240625 0 33.29 33.44 32.5265 32.97 6055179 32.97 down down correct
AFYA.US Afya Limited 20240625 0 16.71 16.95 16.5 16.76 177940 16.76 up up correct
AGBA.US AGBA Acquisition Limited 20240625 0 2.79 2.81 2.6804 2.7 305286 2.7 down down correct
AGBAW.US AGBA Acquisition Limited 20240625 0 0.35 0.35 0.2818 0.3 5062 0.3 down down correct
AGEN.US Agenus Inc 20240625 0 15.19 15.5 14.72 14.87 354558 14.87 down up incorrect
AGFY.US Agrify Corporation 20240625 0 0.3502 0.4072 0.3502 0.4 8374702 0.4 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20240625 0 45.07 46.02 44.28 44.69 617592 44.69 down up incorrect
AGMH.US AGM Group Holdings Inc 20240625 0 0.54 0.589 0.51 0.5102 98353 0.5102 down down correct
AGNC.US AGNC Investment Corp 20240625 0 9.86 9.86 9.73 9.76 11504530 9.6385 down down correct
AGNCM.US AGNC Investment Corp 20240625 0 25.38 25.45 25.35 25.41 38900 24.7838 up up correct
AGNCN.US AGNC Investment Corp 20240625 0 25.92 26 25.92 26 11799 25.3235 up down incorrect
AGNCO.US AGNC Investment Corp 20240625 0 25.035 25.037 24.98 25.03 12200 24.6252 down down correct
AGNCP.US AGNC Investment Corp. 20240625 0 24.198 24.25 24.03 24.21 348745 23.8259 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240625 0 0.085 0.0879 0.0805 0.084 8602038 0.084 down down correct
AGRX.US Agile Therapeutics Inc 20240625 0 0.333 0.34 0.333 0.334 36606 0.334 up up correct
AGYS.US Agilysys Inc 20240625 0 99.12 101.64 97.55 101.47 239257 101.47 up up correct
AHCO.US AdaptHealth Corp 20240625 0 10.26 10.26 9.67 9.68 1695626 9.68 down up incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20240625 0 0.5122 0.5122 0.5122 0.5122 254 0.5122
AIHS.US Senmiao Technology Limited 20240625 0 1.0804 1.14 1.0005 1.08 45218 1.08 down down correct
AIP.US Arteris Inc. Common Stock 20240625 0 7.5 7.58 7 7.05 251770 7.05 down down correct
AIRG.US Airgain Inc 20240625 0 6.07 6.38 5.62 6.09 42345 6.09 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240625 0 3.89 4.0311 3.75 3.93 31583 3.93 up up correct
AIRT.US Air T Inc 20240625 0 23.8 24 22.27 23.58 12747 23.58 down up incorrect
AIRTP.US Air T Inc 20240625 0 17.3 17.59 16.55 16.7 3400 16.7 down down correct
AKAM.US Akamai Technologies Inc 20240625 0 88.74 88.85 87.89 88.25 1165693 88.25 down down correct
AKBA.US Akebia Therapeutics Inc 20240625 0 0.94 0.94 0.8511 0.8567 3809001 0.8567 down down correct
AKRO.US Akero Therapeutics Inc 20240625 0 23.57 23.99 23.31 23.5 491076 23.5 down down correct
AKTS.US Akoustis Technologies Inc 20240625 0 0.13 0.1363 0.1251 0.1292 5960294 0.1292 down down correct
AKTX.US Akari Therapeutics Plc 20240625 0 3.6 3.64 2.73 2.77 70963 2.77 down down correct
AKYA.US Akoya Biosciences Inc 20240625 0 2.4 2.46 2.33 2.36 261946 2.36 down down correct
ALCO.US Alico Inc 20240625 0 25.07 25.49 24.8424 25.39 16447 25.3416 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20240625 0 3.27 3.39 3.26 3.33 256192 3.33 up up correct
ALEC.US Alector Inc 20240625 0 4.55 4.5786 4.23 4.36 652531 4.36 down down correct
ALGM.US Allegro MicroSystems Inc 20240625 0 27.26 27.935 26.915 27.81 1204649 27.81 up up correct
ALGN.US Align Technology Inc 20240625 0 237.49 238.42 233.42 235.23 729300 235.23 down down correct
ALGS.US Aligos Therapeutics Inc 20240625 0 0.42 0.43 0.385 0.403 277149 0.403 down up incorrect
ALGT.US Allegiant Travel Company 20240625 0 51.78 53.03 50.54 50.7 358952 50.7 down down correct
ALHC.US Alignment Healthcare Inc 20240625 0 7.54 7.64 7.32 7.32 344066 7.32 down down correct
ALIM.US Alimera Sciences Inc 20240625 0 5.55 5.57 5.51 5.52 2343779 5.52 down down correct
ALKS.US Alkermes plc 20240625 0 24.54 24.625 24 24.18 1399225 24.18 down down correct
ALKT.US Alkami Technology Inc 20240625 0 25.9 26.48 25.75 26.48 454077 26.48 up up correct
ALLK.US Allakos Inc 20240625 0 1.21 1.215 1.15 1.18 827354 1.18 down down correct
ALLO.US Allogene Therapeutics Inc 20240625 0 2.6 2.6 2.39 2.4 3973965 2.4 down down correct
ALLT.US Allot Ltd 20240625 0 2.23 2.3 2.22 2.28 58517 2.28 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20240625 0 221.37 242 220.5 240.15 4502539 240.15 up up correct
ALOT.US AstroNova Inc 20240625 0 13.91 13.9899 13.31 13.41 26323 13.41 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20240625 0 7.8 7.95 7.5 7.5 10010 7.5 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240625 0 0.466 0.5987 0.466 0.5059 18471 0.5059 up up correct
ALRM.US Alarm.com Holdings Inc 20240625 0 61.91 62.39 61.065 61.42 1182306 61.42 down down correct
ALRN.US Aileron Therapeutics Inc 20240625 0 3 3.11 2.87 3 67989 3
ALRS.US Alerus Financial Corporation 20240625 0 18.33 18.68 18.33 18.56 25543 18.56 up up correct
ALT.US Altimmune Inc 20240625 0 7.11 7.53 6.61 7.41 7570618 7.41 up down incorrect
ALTM.US Altus Midstream Company 20240625 0 3.3 3.31 3.1 3.19 9511800 3.19 down down correct
ALTO.US Alto Ingredients Inc 20240625 0 1.33 1.35 1.31 1.32 896138 1.32 down down correct
ALTR.US Altair Engineering Inc 20240625 0 95.93 98.27 95.41 97.92 539039 97.92 up up correct
ALVR.US AlloVir Inc 20240625 0 0.77 0.7799 0.7519 0.772 191318 0.772 up up correct
ALXO.US ALX Oncology Holdings Inc 20240625 0 6.55 6.88 6.07 6.57 1510578 6.57 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240625 0 0.39 0.4099 0.3819 0.3819 24728 0.3819 down down correct
AMAL.US Amalgamated Financial Corp 20240625 0 25.47 25.89 25.47 25.6 130109 25.6 up up correct
AMAT.US Applied Materials Inc 20240625 0 231.04 234.55 228.54 234.27 4779039 234.27 up down incorrect
AMBA.US Ambarella Inc 20240625 0 54.21 54.21 52.26 52.82 780122 52.82 down down correct
AMCX.US AMC Networks Inc 20240625 0 10.31 10.35 9.48 9.51 1835350 9.51 down down correct
AMD.US Advanced Micro Devices Inc 20240625 0 160.73 161 156.45 160.25 40975281 160.25 down down correct
AMED.US Amedisys Inc 20240625 0 91.89 92.38 91.13 92.13 242322 92.13 up down incorrect
AMGN.US Amgen Inc 20240625 0 319.23 326.12 318.3968 319.31 3427686 319.31 up up correct
AMKR.US Amkor Technology Inc 20240625 0 37.5 39.19 36.87 39.17 1925324 39.17 up down incorrect
AMPG.US AmpliTech Group Inc 20240625 0 1.07 1.07 1.04 1.0507 24254 1.0507 down up incorrect
AMPGW.US AmpliTech Group Inc 20240625 0 0.045 0.045 0.045 0.045 0 0.045
AMPH.US Amphastar Pharmaceuticals Inc 20240625 0 40.85 41.135 40.41 40.58 226179 40.58 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240625 0 8.47 8.56 8.3 8.53 373268 8.53 up up correct
AMRK.US A 20240625 0 33.89 34.1621 33.42 33.62 248519 33.62 down down correct
AMRN.US Amarin Corporation plc 20240625 0 0.6877 0.7812 0.685 0.7283 2487243 0.7283 up up correct
AMSC.US American Superconductor Corporation 20240625 0 23.21 24.42 22.77 24.04 1018594 24.04 up up correct
AMSF.US AMERISAFE Inc 20240625 0 42.78 42.78 42.33 42.5 88355 42.5 down down correct
AMST.US Amesite Inc 20240625 0 2.8 2.8224 2.7472 2.8224 7514 2.8224 up up correct
AMSWA.US American Software Inc 20240625 0 8.67 8.73 8.45 8.53 137969 8.53 down down correct
AMTB.US Amerant Bancorp Inc 20240625 0 21.16 21.3 20.93 20.94 102589 20.94 down up incorrect
AMTX.US Aemetis Inc 20240625 0 2.95 3.05 2.9 3 643364 3 up up correct
AMWD.US American Woodmark Corporation 20240625 0 79.47 79.47 76.91 77.15 151076 77.15 down down correct
AMZN.US Amazon.com Inc 20240625 0 186.81 188.84 185.42 186.34 45898480 186.34 down down correct
ANAB.US AnaptysBio Inc 20240625 0 23.92 24.09 23.63 23.85 203439 23.85 down down correct
ANDE.US The Andersons Inc 20240625 0 49.66 49.69 48.81 49.38 120028 49.1908 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240625 0 2.61 2.95 2.5567 2.8 13420 2.8 up up correct
ANGI.US Angi Inc 20240625 0 1.83 1.865 1.82 1.85 580937 1.85 up up correct
ANGO.US AngioDynamics Inc 20240625 0 5.63 5.73 5.56 5.68 509364 5.68 up up correct
ANIK.US Anika Therapeutics Inc 20240625 0 25.83 26.18 25.64 25.74 35826 25.74 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20240625 0 62.83 64.95 62.83 64.19 235626 64.19 up up correct
ANIX.US Anixa Biosciences Inc 20240625 0 2.52 2.61 2.47 2.47 34827 2.47 down down correct
ANNX.US Annexon Inc 20240625 0 4.78 4.83 4.52 4.58 1544995 4.58 down down correct
ANSS.US ANSYS Inc 20240625 0 321.11 324.86 320.05 324.38 487500 324.38 up down incorrect
ANTE.US AirNet Technology Inc 20240625 0 1.02 1.03 1.02 1.03 379 1.03 up up correct
ANY.US Sphere 3D Corp 20240625 0 1.04 1.19 1.01 1.12 1277558 1.12 up up correct
APA.US APA Corporation 20240625 0 29.27 29.31 28.71 29 5178300 29 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20240625 0 35.88 36.65 34.09 36.58 521761 36.58 up up correct
AOUT.US American Outdoor Brands Inc 20240625 0 8.37 8.41 8.15 8.31 27360 8.31 down down correct
APDN.US Applied DNA Sciences Inc 20240625 0 0.465 0.465 0.41 0.411 724736 0.411 down down correct
APEI.US American Public Education Inc 20240625 0 16.33 16.69 15.6 15.64 222259 15.64 down down correct
API.US Agora Inc 20240625 0 2.27 2.29 2.21 2.21 134412 2.21 down down correct
APLS.US Apellis Pharmaceuticals Inc 20240625 0 38.73 40.58 38.16 40.4 1550645 40.4 up up correct
APLT.US Applied Therapeutics Inc 20240625 0 4.65 4.68 4.36 4.44 1099427 4.44 down down correct
APM.US Aptorum Group Limited 20240625 0 4.8 4.87 4.75 4.75 4342 4.75 down down correct
APOG.US Apogee Enterprises Inc 20240625 0 60.71 60.78 58.32 59.41 163822 59.41 down up incorrect
APP.US AppLovin Corporation 20240625 0 78.44 81.76 78.44 81.21 4042492 81.21 up down incorrect
APPF.US AppFolio Inc 20240625 0 232.13 238.95 231.065 238.62 207659 238.62 up up correct
APPN.US Appian Corporation 20240625 0 28.11 29.02 27.685 28.99 411998 28.99 up up correct
APPS.US Digital Turbine Inc 20240625 0 1.5 1.5 1.425 1.43 1372133 1.43 down down correct
APRE.US Aprea Therapeutics Inc 20240625 0 4.1 4.34 4.09 4.15 9526 4.15 up up correct
APTO.US Aptose Biosciences Inc 20240625 0 0.761 0.7814 0.7101 0.74 57469 0.74 down down correct
APVO.US Aptevo Therapeutics Inc 20240625 0 0.5496 0.5499 0.48 0.5051 157197 0.5051 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240625 0 1.57 1.69 1.569 1.69 10426 1.69 up up correct
APYX.US Apyx Medical Corporation 20240625 0 1.32 1.41 1.3007 1.4 23362 1.4 up up correct
AQB.US AquaBounty Technologies Inc 20240625 0 1.66 1.74 1.62 1.65 37400 1.65 down down correct
AQMS.US Aqua Metals Inc 20240625 0 0.3559 0.363 0.3425 0.3427 633543 0.3427 down down correct
AQST.US Aquestive Therapeutics Inc 20240625 0 2.47 2.475 2.305 2.31 1560588 2.31 down down correct
ARAY.US Accuray Incorporated 20240625 0 1.69 1.725 1.64 1.65 351405 1.65 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240625 0 1.96 1.96 1.85 1.85 30057 1.85 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240625 0 0.2375 0.2375 0.2375 0.2375 1271 0.2375
ARBK.US Argo Blockchain plc American Depositary Shares 20240625 0 1.15 1.21 1.13 1.16 193810 1.16 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240625 0 9.07 9.09 8.8 9.09 8700 9.09 up up correct
ARCB.US ArcBest Corporation 20240625 0 106.79 107.425 105.5975 107.03 142115 107.03 up up correct
ARCC.US Ares Capital Corporation 20240625 0 20.66 20.7 20.51 20.52 3176197 20.52 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240625 0 27.23 27.54 25.984 26.27 970160 26.27 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240625 0 0.0717 0.0765 0.0645 0.0645 30442 0.0645 down down correct
ARDX.US Ardelyx Inc 20240625 0 6.23 6.29 5.94 6.02 4049316 6.02 down down correct
AREC.US American Resources Corporation 20240625 0 0.8 0.8122 0.72 0.7501 256384 0.7501 down down correct
ARGO.US PA 20240625 0 25.13 25.16 24.93 25.14 37412 25.14 up up correct
ARGX.US argenx SE 20240625 0 455.76 455.76 448.24 451.55 501500 451.55 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240625 0 17.43 17.45 16.73 16.9 1001423 16.9 down down correct
ARKO.US Arko Corp 20240625 0 6.28 6.38 6.26 6.27 205934 6.27 down down correct
ARKR.US Ark Restaurants Corp 20240625 0 13.75 13.845 13.4954 13.75 5913 13.75
ARLP.US Alliance Resource Partners L.P 20240625 0 24.08 24.2 23.96 24.09 152662 24.09 up up correct
AROW.US Arrow Financial Corporation 20240625 0 24.79 24.915 24.6522 24.67 27318 24.67 down down correct
ARQQ.US Arqit Quantum Inc 20240625 0 0.33 0.33 0.3105 0.3224 487344 0.3224 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20240625 0 0.37 0.37 0.37 0.37 0 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240625 0 8.84 9.63 8.56 9.6 2831395 9.6 up up correct
ARRY.US Array Technologies Inc 20240625 0 10.92 10.96 10.54 10.71 6110635 10.71 down down correct
ARTL.US Artelo Biosciences Inc 20240625 0 1.265 1.38 1.25 1.38 14897 1.38 up up correct
ARTNA.US Artesian Resources Corporation 20240625 0 35.89 36.265 35.25 35.99 83013 35.99 up up correct
ARTW.US Art's 20240625 0 1.55 1.55 1.4948 1.53 3161 1.53 down down correct
ARVN.US Arvinas Inc 20240625 0 24.98 24.985 23.7301 24.46 1178529 24.46 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240625 0 27.1 27.8 26.65 26.87 1095754 26.87 down up incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20240625 0 11.49 11.49 11.47 11.47 50500 11.47 down down correct
ASLE.US AerSale Corporation 20240625 0 6.6 6.64 6.5 6.55 193979 6.55 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240625 0 21.24 21.24 21.24 21.24 0 21.1145
ASLN.US ASLAN Pharmaceuticals Limited 20240625 0 0.312 0.3375 0.29 0.3055 25311 2.444 down down correct
ASMB.US Assembly Biosciences Inc 20240625 0 15.6 16.1379 15.2 15.4 11040 15.4 down up incorrect
ASML.US ASML Holding N.V 20240625 0 1005.16 1023.49 1002.64 1023.34 801100 1023.34 up up correct
ASO.US Academy Sports and Outdoors Inc 20240625 0 53.17 53.44 52.41 52.73 1615952 52.73 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240625 0 1.44 1.4497 1.29 1.34 212095 1.34 down down correct
ASPU.US Aspen Group Inc 20240625 0 0.2 0.2 0.19 0.19 626 0.19 down down correct
ASRT.US Assertio Holdings Inc 20240625 0 1.21 1.21 1.16 1.2 991041 1.2 down down correct
ASRV.US AmeriServ Financial Inc 20240625 0 2.37 2.37 2.37 2.37 1540 2.37
ASTC.US Astrotech Corporation 20240625 0 9.1 9.32 8.86 8.86 9796 8.86 down down correct
ASTE.US Astec Industries Inc 20240625 0 29.88 30.02 29.22 29.41 179374 29.41 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240625 0 7.15 7.165 6.925 6.99 581800 6.9396 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240625 0 0.871 0.898 0.85 0.882 36676 0.882 up up correct
ASTR.US Astra Space Inc 20240625 0 0.5 0.51 0.4922 0.509 342805 0.509 up up correct
ASTS.US AST SpaceMobile Inc 20240625 0 10.21 11.03 9.32 10.98 8477286 10.98 up up correct
ASTSW.US AST SpaceMobile Inc 20240625 0 3.5 3.81 3.19 3.76 134505 3.76 up up correct
ASUR.US Asure Software Inc 20240625 0 7.99 8.07 7.83 7.89 35689 7.89 down down correct
ASYS.US Amtech Systems Inc 20240625 0 6.02 6.18 5.88 6.12 29109 6.12 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240625 0 1.4 1.42 1.33 1.35 745676 1.35 down down correct
ATCOL.US Atlas Corp 20240625 0 24.855 24.855 24.855 24.855 700 24.855
ATEC.US Alphatec Holdings Inc 20240625 0 9.91 10.14 9.85 10.13 1081339 10.13 up up correct
ATER.US Aterian Inc 20240625 0 2.12 2.2188 2.1101 2.13 23388 2.13 up up correct
ATEX.US Anterix Inc 20240625 0 30.1 31.416 30.05 31.25 216566 31.25 up up correct
ATHA.US Athira Pharma Inc 20240625 0 2.36 2.37 2.13 2.19 154605 2.19 down down correct
ATHE.US Alterity Therapeutics Limited 20240625 0 1.7803 1.8075 1.76 1.795 7374 1.795 up up correct
ATIF.US ATIF Holdings Limited 20240625 0 0.911 1.02 0.842 0.91 47571 0.91 down down correct
ATLC.US Atlanticus Holdings Corporation 20240625 0 26.8 26.8 25.75 26.12 14747 26.12 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240625 0 22.71 22.71 22.62 22.62 3000 22.62 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240625 0 23 23.3 23 23.2 2800 23.2 up up correct
ATLO.US Ames National Corporation 20240625 0 19.78 19.78 19.42 19.42 10970 19.42 down down correct
ATMH.US All Things Mobile Analytic Inc 20240625 0 0.0466 0.0466 0.0466 0.0466 700 0.0466
ATNF.US 180 Life Sciences Corp 20240625 0 1.481 1.61 1.48 1.5 40700 1.5 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240625 0 0.0101 0.0108 0.0094 0.0098 32827 0.0098 down up incorrect
ATNI.US ATN International Inc 20240625 0 21.78 22.24 21.31 22.14 177431 21.9049 up up correct
ATOM.US Atomera Incorporated 20240625 0 3.93 3.93 3.84 3.92 209509 3.92 down down correct
ATOS.US Atossa Therapeutics Inc 20240625 0 1.07 1.09 1.02 1.03 1080732 1.03 down down correct
ATRA.US Atara Biotherapeutics Inc 20240625 0 8.29 8.4 7.425 7.78 133681 7.78 down down correct
ATRC.US AtriCure Inc 20240625 0 21.96 21.96 21.07 21.28 702507 21.28 down down correct
ATRI.US Atrion Corporation 20240625 0 453.3 453.615 451.99 452.49 27713 452.49 down up incorrect
ATRO.US Astronics Corporation 20240625 0 19.91 19.91 19.2 19.44 115840 19.44 down down correct
ATSG.US Air Transport Services Group Inc 20240625 0 12.91 13.17 12.69 13.05 428857 13.05 up up correct
ATXI.US Avenue Therapeutics Inc 20240625 0 3.7 3.7999 3.53 3.58 50013 3.58 down down correct
ATXS.US Astria Therapeutics Inc 20240625 0 9.15 9.2 8.97 9.02 259127 9.02 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240625 0 31.42 31.619 30.99 31.03 322987 31.03 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20240625 0 23.58 23.58 23.26 23.26 20263 23.26 down down correct
AUBN.US Auburn National Bancorporation Inc 20240625 0 17.14 18.9899 17.1 17.63 18808 17.63 up up correct
AUDC.US AudioCodes Ltd 20240625 0 10.05 10.26 9.99 10.2 45124 10.2 up up correct
AUGX.US Augmedix Inc. Common Stock 20240625 0 0.8494 0.9258 0.8235 0.841 714311 0.841 down down correct
AUID.US Ipsidy Inc. Common Stock 20240625 0 8.88 8.88 8.01 8.01 15575 8.01 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20240625 0 5.66 5.6982 5.57 5.57 683397 5.57 down down correct
AUR.US Aurora Innovation Inc 20240625 0 2.42 2.54 2.41 2.47 7431363 2.47 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20240625 0 7.21 7.21 6.77 6.81 137851 6.81 down down correct
AUROW.US Aurora Innovation Inc 20240625 0 0.1801 0.2 0.1702 0.1933 208307 0.1933 up up correct
AUTL.US Autolus Therapeutics plc 20240625 0 3.73 3.73 3.48 3.48 1257447 3.48 down down correct
AUUD.US Auddia Inc 20240625 0 0.97 0.9999 0.96 0.981 34973 0.981 up up correct
AUUDW.US Auddia Inc 20240625 0 0.0573 0.0639 0.054 0.0639 26342 0.0639 up up correct
AUVI.US Applied UV Inc 20240625 0 0.025 0.0338 0.025 0.0275 11417 0.0275 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240625 0 0.2 0.2 0.1011 0.1011 2106 0.1011 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240625 0 2.49 2.49 2.33 2.35 24948 2.35 down down correct
AVAV.US AeroVironment Inc 20240625 0 190.6 194.37 188.33 192.71 455474 192.71 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20240625 0 14.58 14.58 14.03 14.29 2128684 14.29 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240625 0 11.29 11.65 11.23 11.54 2489818 11.54 up down incorrect
AVGO.US Broadcom Inc 20240625 0 1600.13 1606.04 1564 1580.79 5681000 1580.79 down down correct
AVGR.US Avinger Inc 20240625 0 2.07 2.07 1.96 2.03 11443 2.03 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240625 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240625 0 3.46 3.59 3.41 3.43 210571 3.43 down down correct
AVNW.US Aviat Networks Inc 20240625 0 28.59 28.72 28.18 28.6 42768 28.6 up up correct
AVO.US Mission Produce Inc 20240625 0 9.87 9.9 9.71 9.83 237276 9.83 down down correct
AVPT.US Avepoint Inc 20240625 0 10.19 10.44 10.1805 10.38 1032503 10.38 up down incorrect
AVPTW.US AVPTW 20240625 0 1.59 1.695 1.55 1.6592 51155 1.6592 up up correct
AVT.US Avnet Inc 20240625 0 52.4 52.4 51.6 51.91 607400 51.91 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240625 0 1.46 1.51 1.435 1.45 1199462 1.45 down down correct
AVTX.US Avalo Therapeutics Inc 20240625 0 13.43 13.9592 12.28 13.895 7987 13.895 up up correct
AVXL.US Anavex Life Sciences Corp 20240625 0 4.19 4.28 4.01 4.05 765663 4.05 down down correct
AWH.US Aspira Women's Health Inc 20240625 0 1.65 1.65 1.18 1.25 514542 1.25 down down correct
AWRE.US Aware Inc 20240625 0 2.01 2.02 1.96 1.96 21083 1.96 down down correct
AXDX.US Accelerate Diagnostics Inc 20240625 0 1.28 1.3 1.17 1.17 49375 1.17 down down correct
AXGN.US AxoGen Inc 20240625 0 7.2 7.3 7.01 7.28 287605 7.28 up up correct
AXNX.US Axonics Inc 20240625 0 67.73 68 67.58 67.8 321907 67.8 up up correct
AXON.US Axon Enterprise Inc 20240625 0 293.19 294.49 290.63 292.63 476894 292.63 down down correct
AXSM.US Axsome Therapeutics Inc 20240625 0 78.49 79.53 77.55 79.01 759395 79.01 up up correct
AXTI.US AXT Inc 20240625 0 3.74 3.84 3.675 3.74 154589 3.74
AY.US Atlantica Sustainable Infrastructure plc 20240625 0 21.92 21.94 21.91 21.93 920916 21.93 up up correct
AYRO.US Ayro Inc 20240625 0 0.7879 0.7879 0.7223 0.7699 239823 0.7699 down up incorrect
AYTU.US Aytu Biopharma Inc 20240625 0 2.94 2.99 2.91 2.99 28914 2.99 up down incorrect
AZN.US AstraZeneca PLC 20240625 0 79.59 79.87 79.44 79.75 3081677 79.75 up up correct
AZPN.US Aspen Technology Inc 20240625 0 200.03 200.7752 196.93 197.45 148168 197.45 down down correct
BAC.US PQ 20240625 0 18.74 18.79 18.71 18.79 50529 18.79 up down incorrect
BAND.US Bandwidth Inc 20240625 0 15.57 15.74 15.3201 15.56 229369 15.56 down up incorrect
BANF.US BancFirst Corporation 20240625 0 84.6 84.87 83.86 84.75 54272 84.3287 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240625 0 25.78 25.78 25.78 25.78 529 25.3295
BANR.US Banner Corporation 20240625 0 47.09 47.25 46.72 46.72 85839 46.72 down down correct
BANX.US StoneCastle Financial Corp 20240625 0 18.66 18.66 18.43 18.5 26325 18.5 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240625 0 1.72 1.8364 1.71 1.75 5367 1.75 up up correct
BASE.US Couchbase Inc. Common Stock 20240625 0 17.05 17.55 16.791 17.5 419057 17.5 up up correct
BATRA.US The Liberty Braves Group 20240625 0 39.89 40.61 39.88 40.6 29000 40.6 up up correct
BATRK.US The Liberty Braves Group 20240625 0 38.12 38.585 37.88 38.47 181200 38.47 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240625 0 6.3 6.32 6.2 6.22 42140 6.22 down down correct
BBGI.US Beasley Broadcast Group Inc 20240625 0 0.6506 0.6545 0.6312 0.6544 1814 0.6544 up up correct
BBIG.US Vinco Ventures Inc 20240625 0 0.0034 0.0044 0.0034 0.0044 1252 0.0044 up up correct
BBIO.US BridgeBio Pharma Inc 20240625 0 23.17 24.13 22.39 23.38 4172175 23.38 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240625 0 1.24 1.27 1.15 1.21 83432 1.21 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240625 0 45 45 43.5 43.5 200 43.5 down down correct
BBSI.US Barrett Business Services Inc 20240625 0 33.55 33.765 32.84 33.31 174101 33.31 down up incorrect
BCAB.US BioAtla Inc 20240625 0 1.54 1.56 1.5 1.53 343152 1.53 down down correct
BCBP.US BCB Bancorp Inc 20240625 0 9.99 10 9.87 9.91 23113 9.91 down down correct
BCDA.US BioCardia Inc 20240625 0 2.77 3.04 2.77 2.93 36387 2.93 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240625 0 0.38 0.4198 0.38 0.3919 259069 0.3919 up up correct
BCML.US BayCom Corp 20240625 0 18.79 19.085 18.79 18.97 13414 18.97 up up correct
BCOV.US Brightcove Inc 20240625 0 2.15 2.4486 2.12 2.39 730520 2.39 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240625 0 7.57 7.86 7.56 7.86 23484 7.86 up up correct
BCPC.US Balchem Corporation 20240625 0 150.94 151.685 149.97 151.6 80200 151.6 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20240625 0 6.26 6.28 6.06 6.08 1783086 6.08 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240625 0 11.12 11.12 11.12 11.12 30 11.12
BCTX.US BriaCell Therapeutics Corp 20240625 0 1.13 1.13 0.95 0.9645 206234 0.9645 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240625 0 0.25 0.25 0.195 0.2389 1052 0.2389 down down correct
BCYC.US Bicycle Therapeutics plc 20240625 0 20.6 20.705 19.99 20.02 219229 20.02 down down correct
BDSX.US Biodesix Inc 20240625 0 1.62 1.659 1.46 1.58 127856 1.58 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240625 0 4.88 4.95 4.57 4.69 724901 4.69 down down correct
BEAM.US Beam Therapeutics Inc 20240625 0 24.8 24.8 24.01 24.25 920470 24.25 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240625 0 2.46 2.589 2.42 2.45 40629 2.45 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20240625 0 0.7 0.7 0.7 0.7 636 0.7
BECN.US Beacon Roofing Supply Inc 20240625 0 92.88 92.895 90.27 90.46 535403 90.46 down down correct
BEEM.US Beam Global 20240625 0 4.84 4.84 4.3 4.37 263562 4.37 down down correct
BELFA.US Bel Fuse Inc 20240625 0 78.18 79.465 77.07 77.4 10657 77.4 down down correct
BELFB.US Bel Fuse Inc 20240625 0 63.79 64.14 62.97 63.95 56675 63.95 up up correct
BFC.US Bank First Corporation 20240625 0 79.26 79.58 78.81 78.81 11431 78.46 down down correct
BFI.US BurgerFi International Inc 20240625 0 0.2374 0.24 0.212 0.2291 128242 0.2291 down up incorrect
BFIIW.US BurgerFi International LLC 20240625 0 0.0151 0.02 0.0151 0.02 2078 0.02 up up correct
BFIN.US BankFinancial Corporation 20240625 0 9.95 10 9.95 9.97 2899 9.97 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240625 0 0.9 0.95 0.9 0.95 28240 0.95 up up correct
BFRIW.US Biofrontera Inc. Warrants 20240625 0 0.0405 0.0405 0.0405 0.0405 380 0.0405
BFST.US Business First Bancshares Inc 20240625 0 20.06 20.43 20.06 20.36 43216 20.36 up up correct
BGFDX.US BGFDX 20240625 0 0.8 0.8 0.8 0.8 0 0.8
BGFLX.US BGFLX 20240625 0 0.8 0.8 0.8 0.8 0 0.8
BGFTX.US BGFTX 20240625 0 0.79 0.79 0.79 0.79 0 0.79
BGFV.US Big 5 Sporting Goods Corporation 20240625 0 3.14 3.14 3.04 3.1 222779 3.1 down down correct
BGFVX.US BGFVX 20240625 0 0.83 0.83 0.83 0.83 0 0.83
BGNE.US BeiGene Ltd 20240625 0 155.95 155.95 150.93 150.99 332871 150.99 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240625 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240625 0 1.06 1.1 1.05 1.09 54699 1.09 up up correct
BHF.US Brighthouse Financial Inc 20240625 0 43.58 43.675 43.13 43.43 320029 43.43 down down correct
BHFAL.US Brighthouse Financial Inc 20240625 0 22.02 22.47 21.97 22.25 20200 22.25 up up correct
BHFAM.US Brighthouse Financial Inc 20240625 0 16.19 16.6 16.05 16.6 40600 16.6 up up correct
BHFAN.US Brighthouse Financial Inc 20240625 0 19.57 19.87 18.84 19.86 86900 19.86 up down incorrect
BHFAO.US Brighthouse Financial Inc 20240625 0 24.15 24.43 23.72 24.32 29000 24.32 up up correct
BHFAP.US Brighthouse Financial Inc 20240625 0 23.14 23.36 22.74 23.2 30200 23.2 up up correct
BIDU.US Baidu Inc 20240625 0 88.6 89.19 88.33 88.55 1892057 88.55 down down correct
BIGC.US BigCommerce Holdings Inc 20240625 0 7.44 7.59 7.38 7.56 699321 7.56 up down incorrect
BIIB.US Biogen Inc 20240625 0 225.48 229.53 222.83 223.19 812600 223.19 down down correct
BILI.US Bilibili Inc 20240625 0 16.94 17.39 16.91 17.26 5638632 17.26 up down incorrect
BIMI.US BIMI International Medical Inc 20240625 0 1.45 1.6499 1.36 1.39 122637 1.39 down down correct
BIOL.US BIOLASE Inc 20240625 0 0.06 0.0779 0.06 0.0749 1257193 0.0749 up up correct
BIOX.US Bioceres Crop Solutions Corp 20240625 0 10.74 10.76 10.56 10.75 26271 10.75 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240625 0 0.5808 0.5993 0.58 0.5883 752659 0.5883 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240625 0 2.73 2.93 2.71 2.78 20008641 2.78 up up correct
BIVI.US BioVie Inc 20240625 0 0.4926 0.4926 0.4488 0.4488 545296 0.4488 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240625 0 3.11 3.34 2.6878 2.75 188703 2.75 down down correct
BJRI.US BJ's Restaurants Inc 20240625 0 34.95 35.345 34.6 35.16 265360 35.16 up up correct
BKNG.US Booking Holdings Inc 20240625 0 4016.87 4033 3986 4014.38 150104 4014.38 down up incorrect
BKR.US Baker Hughes Company 20240625 0 34.4 34.92 34.21 34.85 6346200 34.85 up up correct
BKSC.US Bank of South Carolina Corporation 20240625 0 11.12 11.12 11.06 11.12 800 11.12
BKYI.US BIO 20240625 0 1.43 1.4701 1.4 1.47 4427 1.47 up up correct
BL.US BlackLine Inc 20240625 0 47.78 47.91 46.54 46.67 1742418 46.67 down down correct
BLBD.US Blue Bird Corporation 20240625 0 52.8 54.73 52.5338 54.27 408321 54.27 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240625 0 2.84 2.84 2.84 2.84 406 2.84
BLDE.US Blade Air Mobility Inc 20240625 0 3.14 3.23 3.13 3.22 208206 3.22 up up correct
BLDEW.US Blade Air Mobility Inc 20240625 0 0.195 0.195 0.1775 0.1775 8086 0.1775 down down correct
BLDP.US Ballard Power Systems Inc 20240625 0 2.49 2.49 2.28 2.31 4718977 2.31 down down correct
BLEUU.US bleuacacia ltd Unit 20240625 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240625 0 21.43 21.665 20.9425 21.36 338462 21.36 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20240625 0 8.51 8.59 8.38 8.4 42501 8.4 down down correct
BLIN.US Bridgeline Digital Inc 20240625 0 0.99 1.03 0.98 1.01 15072 1.01 up up correct
BLKB.US Blackbaud Inc 20240625 0 75.5 75.58 75.12 75.26 333602 75.26 down down correct
BLMN.US Bloomin' Brands Inc 20240625 0 19.2 19.2 18.54 18.56 1152828 18.56 down down correct
BLNK.US Blink Charging Co 20240625 0 2.73 2.82 2.7 2.78 2567765 2.78 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240625 0 0.056 0.056 0.056 0.056 0 0.056
BLRX.US BioLineRx Ltd 20240625 0 0.62 0.623 0.571 0.5751 383763 0.5751 down down correct
BLUE.US bluebird bio Inc 20240625 0 0.998 1.01 0.9475 0.9478 5744549 0.9478 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20240625 0 5.54 5.63 5.44 5.44 336569 5.44 down down correct
BMBL.US Bumble Inc 20240625 0 10.07 10.07 9.725 9.9 3830929 9.9 down down correct
BMEA.US Biomea Fusion Inc 20240625 0 5.58 5.58 5.17 5.21 692140 5.21 down down correct
BMRA.US Biomerica Inc 20240625 0 0.42 0.5 0.42 0.4249 169469 0.4249 up up correct
BMRC.US Bank of Marin Bancorp 20240625 0 14.64 14.83 14.58 14.59 78064 14.59 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240625 0 85.07 86.1 84.51 84.97 2203884 84.97 down down correct
BNGO.US Bionano Genomics Inc 20240625 0 0.7 0.718 0.6366 0.64 1560549 0.64 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20240625 0 11.033 11.033 11.033 11.033 0 11.033
BNIXR.US Bannix Acquisition Corp. Right 20240625 0 0.09 0.09 0.075 0.09 11000 0.09
BNIXW.US Bannix Acquisition Corp. Warrant 20240625 0 0.011 0.017 0.0099 0.016 54239 0.016 up up correct
BNR.US Burning Rock Biotech Limited 20240625 0 6.66 6.82 6.5501 6.8 4352 6.8 up down incorrect
BNTC.US Benitec Biopharma Inc 20240625 0 7.44 7.48 7.12 7.18 7005 7.18 down down correct
BNTX.US BioNTech SE 20240625 0 84.83 85.79 84.06 84.38 606900 84.38 down down correct
CADCX.US CADCX 20240625 0 24.94 24.94 24.94 24.94 0 24.7723
BOKF.US BOK Financial Corporation 20240625 0 89.69 89.69 88.33 88.7 115681 88.7 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240625 0 0.74 0.7412 0.7333 0.7403 115262 0.7403 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20240625 0 2.23 2.29 2.17 2.2 15361 2.2 down down correct
BOOM.US DMC Global Inc 20240625 0 14.21 14.35 14.11 14.26 174440 14.26 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240625 0 2.81 2.846 2.8 2.8001 7482 2.8001 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240625 0 11.06 11.06 10.5002 10.62 9531 10.62 down up incorrect
BOXL.US Boxlight Corporation 20240625 0 0.691 0.71 0.69 0.7099 9704 0.7099 up up correct
BPMC.US Blueprint Medicines Corporation 20240625 0 105.76 110.57 104.715 106.55 661146 106.55 up up correct
BPOP.US Popular Inc 20240625 0 86.77 87.45 84.61 86.53 198641 86.53 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240625 0 25.4339 25.6 25.4339 25.53 2122 25.53 up up correct
BPRN.US The Bank of Princeton 20240625 0 30.6 30.65 30.45 30.65 4667 30.65 up up correct
BPTH.US Bio 20240625 0 2.06 2.16 2.02 2.1 71058 2.1 up up correct
BPTS.US Biophytis SA 20240625 0 7 7 6.3 6.3 921 6.3 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240625 0 14.5 14.56 14.45 14.5 15200 14.5
BPYPN.US Brookfield Property Partners L.P 20240625 0 12.25 12.323 12.24 12.25 38100 12.25
BPYPO.US Brookfield Property Partners L.P 20240625 0 13.32 13.59 13.32 13.38 9300 13.38 up up correct
BPYPP.US Brookfield Property Partners L.P 20240625 0 14.736 14.779 14.521 14.54 5500 14.54 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240625 0 5.86 6 5.77 5.8 42546 5.8 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240625 0 11.39 11.39 11.39 11.39 0 11.39
BRKL.US Brookline Bancorp Inc 20240625 0 8.3 8.33 8.23 8.23 380477 8.23 down up incorrect
BRKR.US Bruker Corporation 20240625 0 65.52 65.82 64.58 64.93 1024536 64.93 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240625 0 2.19 2.25 2.15 2.2 34758 2.2 up down incorrect
BROG.US Brooge Energy Limited 20240625 0 0.9827 0.9827 0.8726 0.9223 45496 0.9223 down down correct
BROGW.US Brooge Energy Limited 20240625 0 0.0026 0.005 0.0026 0.005 9204 0.005 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20240625 0 2.13 2.3 2.06 2.12 423280 2.12 down down correct
BRY.US Berry Corporation 20240625 0 6.37 6.4 6.29 6.3 941930 6.3 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240625 0 34.89 35.285 34.19 35.21 1900393 35.21 up down incorrect
BSBK.US Bogota Financial Corp 20240625 0 6.55 6.55 6.48 6.54 912 6.54 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240625 0 13.91 14.45 13.85 14.18 48112 14.18 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240625 0 1.72 1.91 1.65 1.82 378408 1.82 up up correct
BSGM.US BioSig Technologies Inc 20240625 0 0.3455 0.378 0.341 0.3451 36609 0.3451 down down correct
BSRR.US Sierra Bancorp 20240625 0 20.66 20.93 20.46 20.66 19865 20.66
BSVN.US Bank7 Corp 20240625 0 29.3 30.16 29.3 29.83 4184 29.83 up up correct
BSY.US Bentley Systems Incorporated 20240625 0 50.61 50.8 50.17 50.26 2582612 50.26 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20240625 0 1.26 1.3 1.18 1.18 757237 1.18 down down correct
BTBD.US BT Brands Inc. Common Stock 20240625 0 1.88 1.88 1.6801 1.7 33761 1.7 down up incorrect
BTBDW.US BT Brands Inc. Warrant 20240625 0 0.09 0.1399 0.09 0.1399 0 0.1399 up down incorrect
BTBT.US Bit Digital Inc 20240625 0 2.7 3.4699 2.6401 3.395 40268312 3.395 up up correct
BTCS.US BTCS Inc. Common Stock 20240625 0 1.36 1.41 1.36 1.38 51147 1.38 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20240625 0 0.91 0.92 0.88 0.89 22746 0.89 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240625 0 0.0088 0.0113 0.0075 0.0075 195818 0.0075 down down correct
BUSE.US First Busey Corporation 20240625 0 22.57 22.675 22.45 22.59 170174 22.59 up up correct
BVS.US Bioventus Inc 20240625 0 5.69 5.745 5.42 5.48 522022 5.48 down down correct
BWAY.US BrainsWay Ltd 20240625 0 6.43 6.5 6.2001 6.25 38218 6.25 down up incorrect
BZUN.US Baozun Inc 20240625 0 2.41 2.43 2.33 2.35 223858 2.35 down down correct
BWB.US Bridgewater Bancshares Inc 20240625 0 10.93 11.0599 10.93 11 27813 11 up up correct
BWEN.US Broadwind Inc 20240625 0 3.42 3.59 3.27 3.51 181626 3.51 up up correct
BWFG.US Bankwell Financial Group Inc 20240625 0 24.6112 24.9 24.6112 24.65 7481 24.65 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20240625 0 31.08 32.04 31.08 31.6 75864 31.6 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240625 0 15.02 15.205 14.83 14.86 58500 14.86 down up incorrect
BYFC.US Broadway Financial Corporation 20240625 0 5.08 5.34 5.06 5.06 8555 5.06 down down correct
BYND.US Beyond Meat Inc 20240625 0 6.68 6.87 6.485 6.51 2066241 6.51 down down correct
BYRN.US Byrna Technologies Inc 20240625 0 9.6 9.7 9.28 9.32 231660 9.32 down down correct
BYSI.US BeyondSpring Inc 20240625 0 2.54 2.65 2.34 2.36 23311 2.36 down down correct
BZ.US Kanzhun Ltd ADR 20240625 0 19.75 20.15 19.26 19.34 2091744 19.34 down down correct
CAAS.US China Automotive Systems Inc 20240625 0 3.71 3.8053 3.71 3.75 19501 3.75 up up correct
CABA.US Cabaletta Bio Inc 20240625 0 8.36 8.36 7.225 7.225 1780068 7.225 down down correct
CAC.US Camden National Corporation 20240625 0 31.5 31.72 31.3 31.31 31298 31.31 down down correct
CACC.US Credit Acceptance Corporation 20240625 0 485.18 491.12 485.18 490.18 32731 490.18 up up correct
CADE.US PA 20240625 0 21.26 21.35 21.175 21.18 26476 21.18 down down correct
CADEX.US CADEX 20240625 0 25.12 25.12 25.12 25.12 0 24.9357
CADFX.US CION Ares Diversified Credit Fund W 20240625 0 25.4 25.4 25.4 25.4 0 25.2188
CADL.US Candel Therapeutics Inc. Common Stock 20240625 0 6.17 6.21 5.565 5.65 339477 5.65 down up incorrect
CADSX.US CADSX 20240625 0 25.22 25.22 25.22 25.22 0 25.0453
CADUX.US CADUX 20240625 0 25.39 25.39 25.39 25.39 0 25.1986
CADWX.US CADWX 20240625 0 25.21 25.21 25.21 25.21 0 25.0302
CAKE.US The Cheesecake Factory Incorporated 20240625 0 40.37 40.88 40.33 40.75 573065 40.75 up up correct
CALA.US Calithera Biosciences Inc 20240625 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
CALB.US California BanCorp 20240625 0 20.3 20.57 20.28 20.29 24487 20.29 down down correct
CALM.US Cal 20240625 0 61.17 61.57 60.485 60.8 533070 60.8 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240625 0 38.92 39.26 38.65 38.835 8541 38.835 down down correct
CAMT.US Camtek Ltd 20240625 0 112.18 116.83 111.77 115.7 610392 115.7 up up correct
CAN.US Canaan Inc 20240625 0 1.03 1.09 1.01 1.07 4449800 1.07 up up correct
CAPR.US Capricor Therapeutics Inc 20240625 0 4.86 5.06 4.58 4.64 506278 4.64 down down correct
CAR.US Avis Budget Group Inc 20240625 0 111.83 112.2 108.22 110.81 791338 110.81 down down correct
CARA.US Cara Therapeutics Inc 20240625 0 0.33 0.34 0.3151 0.3312 847455 0.3312 up up correct
CARE.US Carter Bankshares Inc 20240625 0 12.64 12.64 12.5 12.55 30426 12.55 down up incorrect
CARG.US CarGurus Inc 20240625 0 25.48 25.5499 25.04 25.17 617461 25.17 down down correct
CARV.US Carver Bancorp Inc 20240625 0 1.405 1.4775 1.32 1.38 14552 1.38 down down correct
CASH.US Meta Financial Group Inc 20240625 0 56.12 56.12 54.96 55.52 152269 55.52 down down correct
CASI.US CASI Pharmaceuticals Inc 20240625 0 3.61 3.77 3.58 3.62 4603 3.62 up down incorrect
CASS.US Cass Information Systems Inc 20240625 0 40.12 40.7 39.98 40.43 34515 40.43 up down incorrect
CASY.US Casey's General Stores Inc 20240625 0 379.91 384.586 377.94 380.97 369685 380.97 up down incorrect
CATC.US Cambridge Bancorp 20240625 0 66.02 66.32 65.11 65.11 13710 65.11 down down correct
CATY.US Cathay General Bancorp 20240625 0 36.88 37.27 36.81 36.85 251613 36.85 down down correct
CBAN.US Colony Bankcorp Inc 20240625 0 11.89 11.94 11.77 11.81 16968 11.81 down down correct
CBAT.US CBAK Energy Technology Inc 20240625 0 1.4 1.46 1.38 1.395 83990 1.395 down down correct
CBFV.US CB Financial Services Inc 20240625 0 22.8999 22.8999 21.61 21.61 17907 21.61 down down correct
CBNK.US Capital Bancorp Inc 20240625 0 20.01 20.14 19.995 20 9664 20 down up incorrect
CBOE.US Cboe Global Markets Inc 20240625 0 171.88 172.065 168.3 168.94 791925 168.94 down down correct
CBRGU.US Chain Bridge I Units 20240625 0 11.13 11.13 11.13 11.13 0 11.13
CBRL.US Cracker Barrel Old Country Store Inc 20240625 0 43.62 43.62 40.97 41.01 1142774 41.01 down down correct
CBSH.US Commerce Bancshares Inc 20240625 0 54.33 54.39 53.45 53.94 399172 53.94 down down correct
CCAP.US Crescent Capital BDC Inc 20240625 0 19.04 19.095 18.93 19.02 177900 18.5987 down down correct
CCB.US Coastal Financial Corporation 20240625 0 43.62 43.62 43.15 43.26 25015 43.26 down down correct
CCBG.US Capital City Bank Group Inc 20240625 0 26.83 26.9 26.57 26.59 15516 26.59 down down correct
CCCC.US C4 Therapeutics Inc 20240625 0 4.66 4.79 4.61 4.71 1396586 4.71 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20240625 0 22.36 22.3999 22.19 22.34 77405 22.34 down down correct
CCEL.US Cryo 20240625 0 8.79 8.79 7.87 8.36 1556 8.36 down down correct
CCEP.US Coca 20240625 0 75.97 76.445 75 75.32 1164137 75.32 down down correct
CCLFX.US CCLFX 20240625 0 10.93 10.93 10.93 10.93 0 10.93
CCNE.US CNB Financial Corporation 20240625 0 18.96 19.14 18.94 18.97 18364 18.97 up down incorrect
CCNEP.US CNB Financial Corporation 20240625 0 23 23 23 23 0 23
CCOI.US Cogent Communications Holdings Inc 20240625 0 52.45 52.45 51.34 52.3 483361 52.3 down down correct
CCRN.US Cross Country Healthcare Inc 20240625 0 13.92 14.04 13.6817 13.91 298188 13.91 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20240625 0 16.24 16.76 16.07 16.46 133303 16.46 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240625 0 11.35 11.35 11.35 11.35 0 11.35
CDAQU.US Compass Digital Acquisition Corp. Unit 20240625 0 10.824 10.824 10.824 10.824 0 10.824
CDLX.US Cardlytics Inc 20240625 0 7.99 8.48 7.81 8.16 731282 8.16 up up correct
CDMO.US Avid Bioservices Inc 20240625 0 7.14 7.23 7.02 7.1 558584 7.1 down down correct
CDNA.US CareDx Inc 20240625 0 14.32 14.88 14.13 14.61 624884 14.61 up up correct
CDNS.US Cadence Design Systems Inc 20240625 0 310 311.75 307.1 311.53 1295200 311.53 up up correct
CDTX.US Cidara Therapeutics Inc 20240625 0 11.16 11.95 11.16 11.95 72304 11.95 up up correct
CDXS.US Codexis Inc 20240625 0 2.98 3.01 2.8501 2.9 262034 2.9 down up incorrect
CDW.US CDW Corporation 20240625 0 231.86 231.86 224.4 224.62 1109429 224.62 down down correct
CDXC.US ChromaDex Corporation 20240625 0 2.5 2.68 2.42 2.44 427137 2.44 down down correct
CDZI.US Cadiz Inc 20240625 0 3.05 3.15 3.05 3.09 86944 3.09 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240625 0 15.18 15.39 14.9 15.34 6200 14.8031 up down incorrect
CEDAX.US CEDAX 20240625 0 24.15 24.15 24.15 24.15 0 23.4684
CEDIX.US Destra International & Event 20240625 0 24.18 24.18 24.18 24.18 0 23.4848
CEDLX.US CEDLX 20240625 0 24.12 24.12 24.12 24.12 0 23.4548
CEDTX.US CEDTX 20240625 0 23.99 23.99 23.99 23.99 0 23.3403
CELC.US Celcuity Inc 20240625 0 16.65 16.82 16.18 16.49 551390 16.49 down down correct
CELH.US Celsius Holdings Inc 20240625 0 58.85 58.85 54.86 55.86 9669443 55.86 down down correct
CELU.US Celularity Inc 20240625 0 2.96 3.145 2.96 3 11407 3 up up correct
CELUW.US Celularity Inc 20240625 0 0.016 0.019 0.0152 0.018 29167 0.018 up down incorrect
CENT.US Central Garden & Pet Company 20240625 0 38.65 39.22 38.29 39 138373 39 up up correct
CENTA.US Central Garden & Pet Company 20240625 0 33.2 33.755 33.025 33.48 250202 33.48 up up correct
CENX.US Century Aluminum Company 20240625 0 16.63 16.68 16.3 16.5 965957 16.5 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240625 0 41.42 41.545 38.5 39.56 6493206 39.56 down down correct
CERS.US Cerus Corporation 20240625 0 1.7 1.71 1.67 1.68 377881 1.68 down down correct
CERT.US Certara Inc 20240625 0 13.58 14.03 13.34 13.36 494573 13.36 down down correct
CETX.US Cemtrex Inc 20240625 0 0.2224 0.238 0.2121 0.23 975624 0.23 up up correct
CETXP.US Cemtrex Inc 20240625 0 0.2 0.2 0.2 0.2 0 0.2
CEVA.US CEVA Inc 20240625 0 18.56 18.595 18.25 18.39 247807 18.39 down up incorrect
CFB.US CrossFirst Bankshares Inc 20240625 0 13.33 13.64 13.285 13.56 222390 13.56 up up correct
CFBK.US CF Bankshares Inc 20240625 0 19.03 19.25 19.02 19.15 2113 19.15 up up correct
CFFI.US C&F Financial Corporation 20240625 0 48.22 49.54 48.22 49.35 22096 49.35 up up correct
CFFN.US Capitol Federal Financial Inc 20240625 0 5.3 5.33 5.2 5.21 695229 5.21 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20240625 0 27.37 27.48 26.92 27.12 2592075 27.12 down down correct
CG.US The Carlyle Group Inc 20240625 0 40.34 40.43 39.77 39.82 1676308 39.82 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240625 0 18.13 18.46 18.1 18.46 47600 18.46 up up correct
CGBD.US TCG BDC Inc 20240625 0 18.3 18.33 18.16 18.19 208533 17.719 down down correct
CGC.US Canopy Growth Corporation 20240625 0 6.88 6.99 6.44 6.48 3742598 6.48 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240625 0 21.85 21.85 21.85 21.85 0 21.85
CGEM.US Cullinan Oncology Inc 20240625 0 17.3 17.58 16.23 16.42 741714 16.42 down down correct
CGEN.US Compugen Ltd 20240625 0 1.87 1.88 1.79 1.81 207970 1.81 down down correct
CGNT.US Cognyte Software Ltd 20240625 0 7.43 7.64 7.33 7.57 199499 7.57 up up correct
CGNX.US Cognex Corporation 20240625 0 46.9 46.9 45.89 46.66 1495893 46.66 down down correct
CGO.US Calamos Global Total Return Fund 20240625 0 11.08 11.08 10.92 11.02 52024 11.02 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20240625 0 1.8 1.89 1.76 1.76 167814 1.76 down down correct
CHCI.US Comstock Holding Companies Inc 20240625 0 6.27 6.4 6.27 6.4 2569 6.4 up down incorrect
CHCO.US City Holding Company 20240625 0 104.87 105.01 103.97 103.97 34730 103.97 down down correct
CHDN.US Churchill Downs Incorporated 20240625 0 139.59 139.69 137.24 139.37 535400 139.37 down down correct
CHEF.US The Chefs' Warehouse Inc 20240625 0 39.18 40 38.1 39.77 316969 39.77 up up correct
CHEK.US Check 20240625 0 2.11 2.205 1.8 1.99 50900 1.99 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240625 0 11.59 11.67 11.55 11.65 156917 11.65 up up correct
CHK.US Chesapeake Energy Corporation 20240625 0 84.52 84.52 83.14 83.62 1418494 83.62 down down correct
CHKEL.US Chesapeake Energy Corporation 20240625 0 66.12 66.12 66.12 66.12 0 66.12
CHKEZ.US Chesapeake Energy Corporation 20240625 0 70.22 70.22 70.22 70.22 0 70.22
CHKP.US Check Point Software Technologies Ltd 20240625 0 156.28 156.5 154.54 155.5 524446 155.5 down down correct
CHMG.US Chemung Financial Corporation 20240625 0 43.75 43.75 43.5001 43.75 4219 43.75
CHNR.US China Natural Resources Inc 20240625 0 0.692 0.78 0.6814 0.78 4235187 0.78 up up correct
CHRS.US Coherus BioSciences Inc 20240625 0 1.62 1.65 1.56 1.58 1440922 1.58 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240625 0 89.02 90.24 88.28 89.5 1478505 89.5 up up correct
CHSCL.US CHS Inc 20240625 0 25.61 25.73 25.61 25.695 32300 25.695 up down incorrect
CHSCM.US CHS Inc 20240625 0 24.96 25.08 24.96 25.02 26700 25.02 up up correct
CHSCN.US CHS Inc 20240625 0 25.55 25.807 25.53 25.74 24000 25.74 up up correct
CHSCO.US CHS Inc 20240625 0 26.73 26.84 26.65 26.75 4800 26.75 up up correct
CHSCP.US CHS Inc 20240625 0 30.15 30.17 30.15 30.17 1200 30.17 up up correct
CHTR.US Charter Communications Inc 20240625 0 284.15 291.29 282.18 290.8 1467900 290.8 up up correct
CHUY.US Chuy's Holdings Inc 20240625 0 25.71 25.71 25.3 25.39 68217 25.39 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240625 0 6.83 6.9068 6.8184 6.86 135983 6.86 up down incorrect
CHX.US ChampionX Corporation 20240625 0 33.21 33.48 33.12 33.41 1451532 33.3149 up up correct
CHY.US Calamos Convertible and High Income Fund 20240625 0 11.1 11.13 11.05 11.08 145301 11.08 down down correct
CIFR.US Cipher Mining Inc 20240625 0 4.39 4.455 4.18 4.24 13190250 4.24 down down correct
CIFRW.US Cipher Mining Inc 20240625 0 1.29 1.64 1.27 1.36 100600 1.36 up up correct
CIGI.US Colliers International Group Inc 20240625 0 109.655 110.25 109.03 109.3 84058 109.1519 down down correct
CLBT.US Cellebrite DI 20240625 0 11.67 11.975 11.6 11.79 1698538 11.79 up up correct
CINF.US Cincinnati Financial Corporation 20240625 0 116.9 117.54 115.365 115.82 597831 115.82 down down correct
CIVB.US Civista Bancshares Inc 20240625 0 14.18 14.35 14.06 14.07 23369 14.07 down down correct
CIZN.US Citizens Holding Company 20240625 0 7.85 7.85 7.75 7.75 3100 7.75 down down correct
CJJD.US China Jo 20240625 0 2.35 2.43 2.31 2.31 3377 2.31 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240625 0 2.15 2.19 2 2.09 441626 2.09 down down correct
CLAR.US Clarus Corporation 20240625 0 6.56 6.6 6.39 6.43 103636 6.43 down down correct
CLBK.US Columbia Financial Inc 20240625 0 14.23 14.24 14.01 14.02 63130 14.02 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240625 0 2.68 2.78 2.68 2.69 41907 2.69 up up correct
CLDX.US Celldex Therapeutics Inc 20240625 0 36.04 36.52 35.565 36.21 748448 36.21 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20240625 0 2.8 2.96 2.8 2.96 182740 2.96 up up correct
CLFD.US Clearfield Inc 20240625 0 37.54 38.27 37.23 37.93 77825 37.93 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240625 0 5.13 5.13 5.065 5.1 1568 5.1 down down correct
CLIR.US ClearSign Technologies Corporation 20240625 0 0.65 0.67 0.619 0.6451 45717 0.6451 down down correct
CLLS.US Cellectis S.A 20240625 0 1.9 1.9304 1.86 1.93 44701 1.93 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240625 0 16.19 16.4379 15.9 15.95 123170 15.95 down down correct
CLNE.US Clean Energy Fuels Corp 20240625 0 2.7 2.7276 2.5725 2.67 1886030 2.67 down up incorrect
CLNN.US Clene Inc 20240625 0 0.38 0.39 0.35 0.36 444400 0.36 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240625 0 12.47 12.47 12.47 12.47 0 12.47
CLOEU.US Clover Leaf Capital Corp. Unit 20240625 0 12 12 12 12 0 12
CLOV.US Clover Health Investments Corp 20240625 0 1.27 1.36 1.26 1.31 4730644 1.31 up up correct
CLPS.US CLPS Incorporation 20240625 0 0.911 0.924 0.8851 0.8851 13137 0.8851 down down correct
CLPT.US ClearPoint Neuro Inc 20240625 0 5.49 5.61 5.39 5.59 153813 5.59 up up correct
CLRB.US Cellectar Biosciences Inc 20240625 0 2.86 2.96 2.7 2.7 424003 2.7 down down correct
CLRO.US ClearOne Inc 20240625 0 0.7 0.7 0.671 0.6749 40613 0.6749 down down correct
CLSD.US Clearside Biomedical Inc 20240625 0 1.18 1.28 1.0802 1.25 756510 1.25 up up correct
CLSK.US CleanSpark Inc 20240625 0 16.66 17.18 16.29 16.61 28264270 16.61 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20240625 0 11.5806 11.59 11.5 11.5833 11067 11.5833 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20240625 0 3.1 3.5 3.1 3.5 4300 3.5 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240625 0 0.013 0.025 0.013 0.016 2100 0.016 up up correct
CLWT.US Euro Tech Holdings Company Limited 20240625 0 1.8 1.84 1.71 1.8 13567 1.8
CMAX.US CareMax Inc 20240625 0 2.36 2.36 1.88 1.9 78455 1.9 down down correct
CMAXW.US CareMax Inc 20240625 0 0.01 0.01 0.01 0.01 100 0.01
CMBM.US Cambium Networks Corporation 20240625 0 2.96 2.99 2.9 2.99 69863 2.99 up down incorrect
CMCO.US Columbus McKinnon Corporation 20240625 0 35.3 35.58 34.83 35.27 364694 35.27 down down correct
CMCSA.US Comcast Corporation 20240625 0 38.66 38.66 37.94 38.4 25171949 38.0881 down down correct
CMCT.US CIM Commercial Trust Corporation 20240625 0 2.7 2.7 2.56 2.56 6962 2.56 down down correct
CME.US CME Group Inc 20240625 0 195.08 196.085 193.66 194.1 2018823 194.1 down down correct
CMLS.US Cumulus Media Inc 20240625 0 2.0471 2.0471 1.91 1.98 27968 1.98 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20240625 0 0.99 1.0675 0.9503 1.0245 96396 1.0245 up up correct
CMPR.US Cimpress plc 20240625 0 83.86 84.34 82.36 83.68 84093 83.68 down down correct
CMPS.US COMPASS Pathways plc 20240625 0 6.3 6.44 6.07 6.07 286403 6.07 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20240625 0 1.1 1.13 1.05 1.06 109839 1.06 down down correct
CMRX.US Chimerix Inc 20240625 0 0.9138 0.9285 0.8849 0.9251 248298 0.9251 up up correct
CMTL.US Comtech Telecommunications Corp 20240625 0 3.4 3.4 2.93 2.935 2639699 2.935 down down correct
CNDT.US Conduent Incorporated 20240625 0 3.23 3.275 3.2 3.23 971608 3.23
CNET.US ZW Data Action Technologies Inc 20240625 0 0.7551 0.7551 0.7225 0.7364 56546 0.7364 down down correct
CNEY.US CN Energy Group. Inc 20240625 0 0.488 0.4967 0.4512 0.469 15505 0.469 down down correct
CNFR.US Conifer Holdings Inc 20240625 0 0.825 0.825 0.7761 0.7761 3073 0.7761 down down correct
CNOB.US ConnectOne Bancorp Inc 20240625 0 17.66 17.79 17.5 17.5 114910 17.5 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240625 0 20.33 20.33 20.01 20.23 7000 20.23 down down correct
CNRLX.US CNRLX 20240625 0 14.51 14.51 14.51 14.51 0 14.51
CNROX.US CNROX 20240625 0 7.61 7.61 7.61 7.61 0 7.1925
CNSL.US Consolidated Communications Holdings Inc 20240625 0 4.35 4.37 4.34 4.35 291565 4.35
CNSP.US CNS Pharmaceuticals Inc 20240625 0 2.32 4 2.2801 2.84 10302040 2.84 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240625 0 8.84 9.09 8.75 8.89 192537 8.89 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240625 0 1.435 1.528 1.33 1.33 38824 1.33 down up incorrect
CNTG.US Centogene N.V 20240625 0 0.4063 0.4063 0.387 0.399 3603 0.399 down up incorrect
COHU.US Cohu Inc 20240625 0 32.03 32.27 31.165 32.18 422169 32.18 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240625 0 2.18 2.22 2.07 2.19 987275 2.19 up up correct
CNTY.US Century Casinos Inc 20240625 0 2.57 2.6 2.525 2.58 98990 2.58 up up correct
CNXC.US Concentrix Corporation 20240625 0 60.01 60.01 58.78 58.82 472914 58.82 down down correct
CNXN.US PC Connection Inc 20240625 0 63.67 63.75 62.9 63.6 52331 63.6 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240625 0 27.48 28.32 27.15 28.03 693490 28.03 up up correct
COCP.US Cocrystal Pharma Inc 20240625 0 2.58 2.64 2.45 2.45 4566 2.45 down down correct
CODA.US Coda Octopus Group Inc 20240625 0 6.09 6.4487 6.01 6.05 3536 6.05 down down correct
CODX.US Co 20240625 0 1.4 1.53 1.32 1.34 114031 1.34 down down correct
COF.US PN 20240625 0 17.2 17.25 17.1 17.2 17415 17.2
COFS.US ChoiceOne Financial Services Inc 20240625 0 26.74 26.8 26.02 26.52 3660 26.52 down down correct
COGT.US Cogent Biosciences Inc 20240625 0 9 9.03 8.17 8.32 986438 8.32 down down correct
COHR.US Coherent Inc 20240625 0 72 73.79 70.64 71.62 1694210 71.62 down down correct
COIN.US Coinbase Global Inc 20240625 0 217 222.88 213.22 221.71 8067068 221.71 up down incorrect
COKE.US Coca 20240625 0 1031.1801 1054.36 1027.5699 1053.4399 59100 1053.4399 up down incorrect
COLB.US Columbia Banking System Inc 20240625 0 19 19.01 18.5412 18.56 1743954 18.56 down down correct
COLL.US Collegium Pharmaceutical Inc 20240625 0 31.75 31.87 31.27 31.51 593980 31.51 down up incorrect
COLM.US Columbia Sportswear Company 20240625 0 83.6 83.75 81.3 81.61 309823 81.61 down down correct
COMM.US CommScope Holding Company Inc 20240625 0 1.19 1.22 1.13 1.16 4535245 1.16 down down correct
COMS.US COMSovereign Holding Corp 20240625 0 0.04 0.06 0.04 0.06 4898 0.06 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240625 0 0.31 0.31 0.31 0.31 0 0.31
COMSW.US COMSovereign Holding Corp 20240625 0 0.003 0.003 0.003 0.003 500 0.003
CONN.US Conn's Inc 20240625 0 2.05 2.2 1.9303 1.96 191303 1.96 down down correct
CONX.US CONX Corp 20240625 0 6.5 6.5 6.5 6.5 0 6.5
CONXU.US CONX Corp 20240625 0 9.01 9.01 9.01 9.01 0 9.01
COOLU.US Corner Growth Acquisition Corp 20240625 0 11.4 11.4 11.4 11.4 0 11.4
COOLW.US Corner Growth Acquisition Corp 20240625 0 0.21 0.21 0.21 0.21 0 0.21
COOP.US Mr. Cooper Group Inc 20240625 0 81.44 81.7054 79.88 80.6 379850 80.6 down down correct
CORT.US Corcept Therapeutics Incorporated 20240625 0 30.93 31.46 30.39 30.39 738565 30.39 down up incorrect
COST.US Costco Wholesale Corporation 20240625 0 849.32 855.69 845 855.51 1675700 855.51 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20240625 0 21.5 21.5 21 21 5789 20.9334 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20240625 0 1.52 1.5495 1.46 1.46 7433 1.46 down down correct
CPLP.US Capital Product Partners L.P 20240625 0 17.86 17.86 17.4901 17.6 2980 17.6 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240625 0 1.33 2.34 1.3 1.81 34947793 1.81 up up correct
CPRDX.US CPRDX 20240625 0 11.78 11.78 11.78 11.78 0 11.7164
CPREX.US CPREX 20240625 0 11.79 11.79 11.79 11.79 0 11.7229
CPRSX.US CPRSX 20240625 0 11.78 11.78 11.78 11.78 0 11.7211
CPRT.US Copart Inc 20240625 0 55.14 55.33 54.69 55.27 3676200 55.27 up up correct
CPRTX.US CPRTX 20240625 0 11.76 11.76 11.76 11.76 0 11.702
CPRX.US Catalyst Pharmaceuticals Inc 20240625 0 15.42 15.4299 15.15 15.15 610397 15.15 down down correct
CPSH.US CPS Technologies Corporation 20240625 0 1.7 1.8 1.7 1.78 34470 1.78 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20240625 0 9.04 9.45 8.92 8.95 49100 8.95 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240625 0 15.25 15.32 15.093 15.21 70900 15.21 down down correct
CRAI.US CRA International Inc 20240625 0 172.13 175.035 171.12 174.93 17210 174.93 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240625 0 43.74 45.94 43.3 44.35 345124 44.35 up down incorrect
CRBU.US Caribou Biosciences Inc 20240625 0 1.86 1.865 1.73 1.76 1502803 1.76 down up incorrect
CRCT.US Cricut Inc 20240625 0 5.92 6.04 5.85 5.91 530200 5.3776 down down correct
CRDF.US Cardiff Oncology Inc 20240625 0 2.36 2.375 2.26 2.26 494643 2.26 down down correct
CRDFX.US CRDFX 20240625 0 21.85 21.85 21.85 21.85 0 21.85
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240625 0 21.85 21.85 21.85 21.85 0 21.85
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240625 0 2 2.202 1.95 2.12 726406 2.12 up up correct
CRDLX.US CRDLX 20240625 0 21.84 21.84 21.84 21.84 0 21.84
CRDTX.US Griffin Inst Access Credit Fund CL A 20240625 0 21.85 21.85 21.85 21.85 0 21.85
CREDX.US CREDX 20240625 0 8.59 8.59 8.59 8.59 0 8.5244
CREG.US China Recycling Energy Corporation 20240625 0 0.93 1.08 0.93 1.04 8300 1.04 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240625 0 0.4701 0.505 0.4701 0.505 2190 0.505 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240625 0 7.99 8.13 7.97 7.99 126700 7.99
CREX.US Creative Realities Inc 20240625 0 4.18 4.29 3.96 4.18 96029 4.18
CRIS.US Curis Inc 20240625 0 8.22 8.29 7.84 7.84 17532 7.84 down down correct
CRKN.US Crown ElectroKinetics Corp 20240625 0 4.62 4.91 3.75 3.98 1116800 3.98 down up incorrect
CRMD.US CorMedix Inc 20240625 0 4.25 4.28 4.165 4.18 288621 4.18 down down correct
CRMT.US America's Car 20240625 0 60.04 60.49 59.3464 60.1 55195 60.1 up up correct
CRNC.US Cerence Inc 20240625 0 3.05 3.05 2.62 2.62 2393972 2.62 down down correct
CRNT.US Ceragon Networks Ltd 20240625 0 2.41 2.46 2.41 2.43 183454 2.43 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240625 0 45.18 46.47 44.72 44.87 837379 44.87 down down correct
CRON.US Cronos Group Inc 20240625 0 2.3 2.32 2.27 2.27 868037 2.27 down down correct
CROX.US Crocs Inc 20240625 0 153.41 153.8 150.665 151.14 938568 151.14 down down correct
CRSP.US CRISPR Therapeutics AG 20240625 0 57.71 57.97 55.68 55.95 873115 55.95 down down correct
CRSR.US Corsair Gaming Inc 20240625 0 10.91 11.05 10.83 11.02 319543 11.02 up up correct
CRTD.US Creatd Inc 20240625 0 1.65 1.65 1.48 1.6 5350 1.6 down down correct
CRTDW.US Creatd Inc 20240625 0 0.0223 0.0223 0.0223 0.0223 700 0.0223
CRTO.US Criteo S.A 20240625 0 35.98 35.98 35.12 35.7 280167 35.7 down down correct
CRUS.US Cirrus Logic Inc 20240625 0 123.77 126.68 122.87 126.6 398664 126.6 up down incorrect
CRVL.US CorVel Corporation 20240625 0 247.15 251.57 247.15 251.26 32423 251.26 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240625 0 1.84 1.9 1.78 1.78 96939 1.78 down down correct
CRWD.US CrowdStrike Holdings Inc 20240625 0 379.75 387.81 379.545 386.76 3203103 386.76 up up correct
CRWS.US Crown Crafts Inc 20240625 0 4.965 4.98 4.87 4.9599 12144 4.9599 down down correct
CSBR.US Champions Oncology Inc 20240625 0 4.94 4.94 4.94 4.94 26 4.94
CSCO.US Cisco Systems Inc 20240625 0 47.27 47.82 46.99 47.38 17793641 46.9775 up up correct
CSGP.US CoStar Group Inc 20240625 0 74.03 74.27 72.8 73.9 2506943 73.9 down down correct
CSGS.US CSG Systems International Inc 20240625 0 41.03 41.25 40.41 41.01 158631 41.01 down down correct
CSIQ.US Canadian Solar Inc 20240625 0 15.84 15.85 15.05 15.25 1525840 15.25 down down correct
CSPI.US CSP Inc 20240625 0 13.25 13.63 12.73 13.29 46240 13.29 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240625 0 16.89 16.9 16.7501 16.84 137722 16.84 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240625 0 0.2199 0.2199 0.192 0.2097 353266 0.2097 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240625 0 2.16 2.28 2.16 2.227 12500 2.227 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240625 0 1.2 1.38 1.2 1.26 4510 1.26 up up correct
CSTE.US Caesarstone Ltd 20240625 0 5.115 5.115 4.89 4.92 84174 4.92 down down correct
CSTL.US Castle Biosciences Inc 20240625 0 22.05 22.17 21.44 21.44 225907 21.44 down down correct
CSWC.US Capital Southwest Corporation 20240625 0 25.7 25.81 25.64 25.66 195115 25.66 down down correct
CSWI.US CSW Industrials Inc 20240625 0 268.45 268.45 262.37 265.37 128509 265.37 down up incorrect
CSX.US CSX Corporation 20240625 0 33.09 33.09 32.295 32.71 11303330 32.71 down up incorrect
CTAS.US Cintas Corporation 20240625 0 716.46 719.98 707.49 714.93 293491 714.93 down down correct
CTBI.US Community Trust Bancorp Inc 20240625 0 41.36 41.4 40.93 41.01 35902 41.01 down down correct
CTHR.US Charles & Colvard Ltd 20240625 0 1.9399 1.9399 1.67 1.85 33045 1.85 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240625 0 5.6 5.62 5.395 5.42 325977 5.42 down down correct
CTLP.US Cantaloupe Inc 20240625 0 6.62 6.685 6.53 6.59 310181 6.59 down up incorrect
CTMX.US CytomX Therapeutics Inc 20240625 0 1.36 1.36 1.2 1.21 2443192 1.21 down down correct
CTRE.US CareTrust REIT Inc 20240625 0 25.05 25.16 24.575 24.64 1292872 24.3534 down down correct
CTRM.US Castor Maritime Inc 20240625 0 4.81 5.25 4.81 4.87 68315 4.87 up up correct
CTRN.US Citi Trends Inc 20240625 0 20.91 21.59 20.82 21.06 135536 21.06 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240625 0 68.88 69.69 68.3 68.9 2775716 68.9 up down incorrect
CTSO.US Cytosorbents Corporation 20240625 0 0.77 0.8181 0.76 0.7673 115334 0.7673 down down correct
CTXR.US Citius Pharmaceuticals Inc 20240625 0 0.6375 0.6899 0.63 0.67 1966896 0.67 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240625 0 2.34 2.34 2.32 2.32 13100 2.32 down down correct
CUE.US Cue Biopharma Inc 20240625 0 1.46 1.47 1.37 1.445 325907 1.445 down down correct
CUEN.US Cuentas Inc 20240625 0 0.25 0.25 0.25 0.25 0 0.25
CULL.US Cullman Bancorp Inc. Common Stock 20240625 0 10.23 10.23 10.23 10.23 164 10.23
CURI.US CuriosityStream Inc 20240625 0 1.15 1.19 1.12 1.13 44940 1.13 down down correct
CURIW.US CuriosityStream Inc 20240625 0 0.0221 0.0221 0.0213 0.0215 688 0.0215 down down correct
CUTR.US Cutera Inc 20240625 0 1.4 1.49 1.38 1.39 661935 1.39 down down correct
CVAC.US CureVac N.V 20240625 0 3.5 3.6875 3.4 3.54 828865 3.54 up up correct
CVBF.US CVB Financial Corp 20240625 0 16.61 16.83 16.28 16.28 584217 16.28 down up incorrect
CVCO.US Cavco Industries Inc 20240625 0 358.24 358.24 343.215 343.88 54536 343.88 down down correct
CVGI.US Commercial Vehicle Group Inc 20240625 0 4.95 4.95 4.85 4.9 89809 4.9 down down correct
CVGW.US Calavo Growers Inc 20240625 0 23.37 24 23.08 23.65 330127 23.5444 up up correct
CVLG.US Covenant Logistics Group Inc 20240625 0 47.74 48.55 47.28 48.36 50735 48.36 up up correct
CVLT.US Commvault Systems Inc 20240625 0 119.53 121.505 118.74 121.1 285027 121.1 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20240625 0 22.25 22.495 22.11 22.22 30864 22.22 down down correct
CVRX.US CVRx Inc. Common Stock 20240625 0 10.65 10.84 10.4 10.43 174073 10.43 down down correct
CVV.US CVD Equipment Corporation 20240625 0 3.87 3.9399 3.81 3.86 12457 3.86 down down correct
CWBC.US Community West Bancshares 20240625 0 17.27 17.66 17.25 17.55 104505 17.55 up up correct
CWBR.US CohBar Inc 20240625 0 0.514 0.514 0.514 0.514 200 0.514
CWCO.US Consolidated Water Co. Ltd 20240625 0 25.25 25.3124 24.8601 25.15 48057 25.06 down down correct
CWST.US Casella Waste Systems Inc 20240625 0 100.01 100.51 98.9 99.33 254895 99.33 down down correct
CXDO.US Crexendo Inc 20240625 0 3.05 3.16 3.04 3.11 23336 3.11 up up correct
CYAN.US Cyanotech Corporation 20240625 0 0.265 0.265 0.265 0.265 404 0.265
CYBR.US CyberArk Software Ltd 20240625 0 263.03 263.71 259.73 262.75 420510 262.75 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20240625 0 1.67 1.74 1.55 1.59 59952 1.59 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20240625 0 7.49 7.49 7.49 7.49 1 7.49
CYCN.US Cyclerion Therapeutics Inc 20240625 0 2.76 2.82 2.2835 2.72 2824 2.72 down down correct
CYPS.US Cyclo3pss Corporation 20240625 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240625 0 7.92 7.92 6.95 7.24 1328312 7.24 down down correct
CYTH.US Cyclo Therapeutics Inc 20240625 0 1.2 1.26 1.13 1.17 27991 1.17 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240625 0 0.22 0.24 0.22 0.24 5200 0.24 up up correct
CYTK.US Cytokinetics Incorporated 20240625 0 54.02 54.77 52.72 52.87 958521 52.87 down down correct
CYTO.US Auris Medical Holding Ltd 20240625 0 1.17 1.1792 1.0501 1.1 111712 1.1 down down correct
CZNC.US Citizens & Northern Corporation 20240625 0 17.03 17.0802 16.76 16.76 11594 16.76 down down correct
CZR.US Caesars Entertainment Inc 20240625 0 38.89 38.9 37.555 37.79 2737815 37.79 down down correct
CZWI.US Citizens Community Bancorp Inc 20240625 0 11.57 11.7 11.4 11.4 1520 11.4 down down correct
DADA.US Dada Nexus Limited 20240625 0 1.41 1.42 1.33 1.33 1777779 1.33 down down correct
DAKT.US Daktronics Inc 20240625 0 11.24 11.3669 10.92 10.92 424500 10.92 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240625 0 3.7091 3.73 3.6701 3.69 8641 3.69 down down correct
DARE.US Daré Bioscience Inc 20240625 0 0.465 0.4651 0.4309 0.4326 9824 5.1912 down down correct
DATS.US DatChat Inc. Common Stock 20240625 0 1.25 1.27 1.238 1.26 17100 1.26 up up correct
DATSW.US DatChat Inc. Series A Warrant 20240625 0 0.046 0.046 0.046 0.046 0 0.046
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240625 0 13.53 14.03 13.39 13.4 657898 13.4 down down correct
DBGI.US Digital Brands Group Inc 20240625 0 1.41 1.45 1.31 1.42 44906 1.42 up down incorrect
DBGIW.US Digital Brands Group Inc 20240625 0 8.46 8.46 8.46 8.46 617 8.46
DBVT.US DBV Technologies S.A 20240625 0 0.97 0.98 0.96 0.9612 47334 0.9612 down down correct
DBX.US Dropbox Inc 20240625 0 21.78 22.05 21.545 21.94 4390871 21.94 up up correct
DCBO.US Docebo Inc 20240625 0 36.8 38.1 36.66 38.03 72530 38.03 up up correct
DCGO.US DocGo Inc 20240625 0 3.05 3.095 2.97 3 571229 3 down down correct
DCOM.US Dime Community Bancshares Inc 20240625 0 18.66 19 18.54 18.87 214700 18.87 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20240625 0 17.5 17.69 17.21 17.22 12400 17.22 down down correct
DCTH.US Delcath Systems Inc 20240625 0 8.25 8.6 8.1101 8.31 224320 8.31 up up correct
DDOG.US Datadog Inc 20240625 0 119.04 120.14 118.18 119.13 3228900 119.13 up up correct
DENN.US Denny's Corporation 20240625 0 7.08 7.175 6.915 6.92 522607 6.92 down down correct
DFH.US Dream Finders Homes Inc 20240625 0 25.67 25.67 24.93 25 258168 25 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240625 0 1.26 1.38 1.26 1.33 53815 1.33 up up correct
DGICA.US Donegal Group Inc 20240625 0 12.49 12.61 12.41 12.42 67330 12.42 down down correct
DGICB.US Donegal Group Inc 20240625 0 11.85 11.85 10.95 11.25 7946 11.25 down down correct
DGII.US Digi International Inc 20240625 0 22.4 22.4 21.95 22.22 116304 22.22 down down correct
DGLY.US Digital Ally Inc 20240625 0 2.37 2.37 2.185 2.215 11726 2.215 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240625 0 5.36 5.36 5.12 5.15 505110 5.15 down down correct
DHC.US Diversified Healthcare Trust 20240625 0 2.7 2.74 2.65 2.73 689920 2.73 up up correct
DHCNI.US DHCNI 20240625 0 14.28 14.31 14.05 14.07 8500 14.07 down down correct
DHCNL.US Diversified Healthcare Trust 20240625 0 15.4 15.4 15.22 15.22 5742 15.22 down down correct
DHIL.US Diamond Hill Investment Group Inc 20240625 0 141.3 141.8 140.6 141.12 14688 141.12 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240625 0 4.48 4.66 4.41 4.42 118221 4.42 down up incorrect
DIOD.US Diodes Incorporated 20240625 0 70.91 70.91 69.815 70.61 268230 70.61 down down correct
DJCO.US Daily Journal Corporation 20240625 0 380.2 381.5 379.5575 381.5 4779 381.5 up up correct
DKNG.US DraftKings Inc 20240625 0 39.8 39.8 37.96 38 13089440 38 down down correct
DLHC.US DLH Holdings Corp 20240625 0 10.36 10.485 9.78 9.8 53731 9.8 down down correct
DOMO.US Domo Inc 20240625 0 7.38 7.5 7.16 7.39 371219 7.39 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20240625 0 7.44 7.695 7.44 7.65 3365270 7.65 up up correct
DLPN.US Dolphin Entertainment Inc 20240625 0 1 1.04 0.96 1.02 65205 1.02 up down incorrect
DLTH.US Duluth Holdings Inc 20240625 0 3.88 3.88 3.74 3.83 136854 3.83 down up incorrect
DLTR.US Dollar Tree Inc 20240625 0 106.89 106.89 104.93 105.41 2367100 105.41 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240625 0 2.27 2.378 2.24 2.26 23855 2.26 down down correct
DMLP.US Dorchester Minerals L.P 20240625 0 31.3 31.4615 31.01 31.02 36264 31.02 down down correct
DMRC.US Digimarc Corporation 20240625 0 28.78 30.19 28.68 30.11 171945 30.11 up up correct
DMTK.US DermTech Inc 20240625 0 0.093 0.118 0.093 0.106 3603395 0.106 up up correct
DNLI.US Denali Therapeutics Inc 20240625 0 22.74 23.06 22.23 22.39 829157 22.39 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240625 0 11.15 11.15 10.89 11.11 1627217 11.11 down down correct
DOCU.US DocuSign Inc 20240625 0 51.77 51.85 51.14 51.54 2225361 51.54 down down correct
DOGZ.US Dogness (International) Corporation 20240625 0 19.4 20.46 18.5 18.7 73917 18.7 down down correct
DOOO.US BRP Inc 20240625 0 64.92 65.28 62.63 62.93 90241 62.7776 down down correct
DORM.US Dorman Products Inc 20240625 0 94.05 94.05 92.195 92.95 96241 92.95 down up incorrect
DOX.US Amdocs Limited 20240625 0 78.51 78.68 77.66 78.29 790973 77.8114 down down correct
DOYU.US DouYu International Holdings Limited 20240625 0 10.65 10.71 10.31 10.32 74600 10.32 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240625 0 11.4 11.4 11.4 11.4 0 11.4
DPRO.US Draganfly Inc. Common Shares 20240625 0 0.235 0.2359 0.2163 0.2256 283272 0.2256 down down correct
DRIO.US DarioHealth Corp 20240625 0 1.22 1.22 1.12 1.13 56915 1.13 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20240625 0 2.82 3.055 2.51 2.72 77471 2.72 down down correct
DRRX.US DURECT Corporation 20240625 0 1.46 1.5 1.4 1.41 77592 1.41 down down correct
DRVN.US Driven Brands Holdings Inc 20240625 0 12.15 12.15 11.685 11.73 2015699 11.73 down down correct
DSGN.US Design Therapeutics Inc 20240625 0 3.32 3.43 3.29 3.31 182491 3.31 down down correct
DSGX.US The Descartes Systems Group Inc 20240625 0 94.94 95.09 94 94.8 140160 94.8 down down correct
DSP.US Viant Technology Inc 20240625 0 9.12 9.48 9.01 9.32 116261 9.32 up up correct
DSWL.US Deswell Industries Inc 20240625 0 2.49 2.49 2.43 2.43 5058 2.3332 down down correct
DTIL.US Precision BioSciences Inc 20240625 0 9.44 9.675 9.3301 9.57 19303 9.57 up up correct
DTSS.US Datasea Inc 20240625 0 4.21 4.61 4.17 4.39 11397 4.39 up up correct
DTST.US Data Storage Corporation 20240625 0 5.94 6.23 5.8989 6.18 49690 6.18 up up correct
DTSTW.US Data Storage Corporation 20240625 0 0.97 1.15 0.97 1.01 3922 1.01 up up correct
DUO.US Fangdd Network Group Ltd 20240625 0 0.564 0.5665 0.5205 0.5635 153055 0.5635 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240625 0 205.6 210.24 204.62 205 485927 205 down down correct
DUOT.US Duos Technologies Group Inc 20240625 0 2.56 3.3999 2.49 2.62 213073 2.62 up up correct
DVAX.US Dynavax Technologies Corporation 20240625 0 11.35 11.41 11.2 11.21 1361686 11.21 down down correct
DWSN.US Dawson Geophysical Company 20240625 0 1.88 1.93 1.87 1.91 15020 1.91 up down incorrect
DXCM.US DexCom Inc 20240625 0 111.36 111.82 108.71 110.31 4093632 110.31 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240625 0 3.62 3.7 3.465 3.57 398639 3.57 down down correct
DXPE.US DXP Enterprises Inc 20240625 0 46.47 46.47 45.43 45.73 111646 45.73 down down correct
DXYN.US The Dixie Group Inc 20240625 0 0.76 0.76 0.7 0.7038 39345 0.7038 down up incorrect
DYAI.US Dyadic International Inc 20240625 0 1.59 1.68 1.53 1.55 51853 1.55 down up incorrect
DYN.US Dyne Therapeutics Inc 20240625 0 35.58 35.78 33.66 33.91 579878 33.91 down up incorrect
DYNT.US Dynatronics Corporation 20240625 0 0.3 0.3393 0.3 0.315 42596 0.315 up up correct
DZSI.US DZS Inc 20240625 0 1.4 1.42 1.35 1.37 173584 1.37 down down correct
EA.US Electronic Arts Inc 20240625 0 141.01 141.25 139.48 140.63 1662500 140.63 down down correct
EAST.US Eastside Distilling Inc 20240625 0 1.12 1.17 1.03 1.0725 20441 1.0725 down down correct
EBAY.US eBay Inc 20240625 0 53.9 55.35 53.81 53.95 4369984 53.95 up up correct
EBC.US Eastern Bankshares Inc 20240625 0 13.26 13.325 13.16 13.17 649825 13.17 down down correct
EBET.US Esports Technologies Inc 20240625 0 0.09 0.09 0.07 0.08 179900 0.08 down down correct
EBMT.US Eagle Bancorp Montana Inc 20240625 0 13.02 13.16 12.8 12.99 15147 12.99 down down correct
EBON.US Ebang International Holdings Inc 20240625 0 6.7 6.9 6.5 6.5 14691 6.5 down down correct
EBTC.US Enterprise Bancorp Inc 20240625 0 22.6 22.83 22.6 22.67 12841 22.67 up up correct
ECOR.US electroCore Inc 20240625 0 6.26 6.32 6.15 6.15 7991 6.15 down down correct
ECPG.US Encore Capital Group Inc 20240625 0 41.11 41.11 40.34 40.8 249700 40.8 down down correct
EDAP.US EDAP TMS S.A 20240625 0 5.31 5.31 5.195 5.25 6616 5.25 down down correct
EDIT.US Editas Medicine Inc 20240625 0 5.04 5.125 4.94 4.97 2222498 4.97 down down correct
EDRY.US EuroDry Ltd 20240625 0 24.03 24.45 24.03 24.4439 10598 24.4439 up up correct
EDSA.US Edesa Biotech Inc 20240625 0 4.19 4.335 4.15 4.15 6762 4.15 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240625 0 1.03 1.08 1.03 1.03 101765 1.03
EDUC.US Educational Development Corporation 20240625 0 1.91 1.98 1.91 1.91 2955 1.91
EEFT.US Euronet Worldwide Inc 20240625 0 110.54 110.54 106.95 107.74 473159 107.74 down down correct
EEIQ.US Elite Education Group International Limited 20240625 0 0.866 0.915 0.83 0.83 3616 0.83 down down correct
EFOI.US Energy Focus Inc 20240625 0 1.32 1.32 1.25 1.26 33025 1.26 down down correct
EFSC.US Enterprise Financial Services Corp 20240625 0 38.55 38.695 38.25 38.4 111100 38.4 down up incorrect
EFTR.US Effector Therapeutics Inc 20240625 0 0.291 0.38 0.28 0.28 12787610 0.28 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240625 0 0.001 0.004 0.001 0.0027 143368 0.0027 up up correct
EGAN.US eGain Corporation 20240625 0 6.16 6.16 6.01 6.07 90890 6.07 down down correct
EGBN.US Eagle Bancorp Inc 20240625 0 17.33 17.39 16.886 17.04 474476 17.04 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240625 0 4.41 4.75 4.33 4.55 179084 4.55 up up correct
EH.US EHang Holdings Limited 20240625 0 14.03 14.08 13.3001 13.64 1093348 13.64 down down correct
EHTH.US eHealth Inc 20240625 0 4.56 4.595 4.4816 4.55 210617 4.55 down up incorrect
EIOAX.US EIOAX 20240625 0 9.11 9.11 9.11 9.11 0 8.9175
EIOMX.US EIOMX 20240625 0 8.98 8.98 8.98 8.98 0 8.7807
EJH.US E 20240625 0 0.97 1.02 0.93 1.02 4823983 1.02 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240625 0 1.01 1.04 1 1.01 62343 1.01
ELDN.US Eledon Pharmaceuticals Inc 20240625 0 2.59 2.59 2.35 2.38 130617 2.38 down up incorrect
ELEV.US Elevation Oncology Inc. Common stock 20240625 0 2.51 2.61 2.4 2.41 352607 2.41 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240625 0 0.65 0.725 0.65 0.725 7448 0.725 up up correct
ELSE.US Electro 20240625 0 3.9999 3.9999 3.9899 3.9899 356 3.9899 down down correct
ELTK.US Eltek Ltd 20240625 0 9.85 9.9499 9.7 9.76 13644 9.76 down up incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20240625 0 7.59 7.92 7.01 7.17 172588 7.17 down up incorrect
ELYS.US Elys Game Technology Corp 20240625 0 0.122 0.1442 0.122 0.1442 7050 0.1442 up up correct
EM.US Smart Share Global Limited 20240625 0 0.88 0.909 0.83 0.83 70806 0.83 down down correct
EMKR.US EMCORE Corporation 20240625 0 1.2 1.2 1.05 1.16 847299 1.16 down down correct
EML.US The Eastern Company 20240625 0 24.24 25.0576 23.6 23.63 28490 23.63 down down correct
ENG.US ENGlobal Corporation 20240625 0 1.26 1.3663 1.26 1.35 22942 1.35 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240625 0 1.35 1.48 1.31 1.36 129037 1.36 up up correct
ENPH.US Enphase Energy Inc 20240625 0 106.94 108 101.52 101.85 5617284 101.85 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20240625 0 0.525 0.545 0.4956 0.504 276335 0.504 down down correct
ENSG.US The Ensign Group Inc 20240625 0 121.62 122.36 120.9601 121.18 231660 121.1198 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240625 0 12.27 12.32 12 12.25 130861 12.25 down down correct
ENTG.US Entegris Inc 20240625 0 131.89 134.88 129.64 134.54 1247501 134.54 up up correct
ENTX.US Entera Bio Ltd 20240625 0 2.04 2.04 1.85 1.87 114329 1.87 down down correct
ENVB.US Enveric Biosciences Inc 20240625 0 0.6541 0.67 0.6141 0.6202 103120 0.6202 down down correct
ENVX.US Enovix Corporation 20240625 0 14.05 17.1199 13.75 16.26 33481961 16.26 up up correct
EOLS.US Evolus Inc 20240625 0 10.6 10.6 10.385 10.45 348054 10.45 down down correct
EOSE.US Eos Energy Enterprises Inc 20240625 0 1.05 1.34 1 1.32 17819391 1.32 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240625 0 0.148 0.163 0.131 0.152 59700 0.152 up up correct
EPIX.US ESSA Pharma Inc 20240625 0 4.9 4.95 4.74 4.85 17515 4.85 down down correct
EPSN.US Epsilon Energy Ltd 20240625 0 5.38 5.54 5.345 5.5 21835 5.5 up up correct
EQ.US Equillium Inc 20240625 0 0.68 0.697 0.67 0.6838 74818 0.6838 up up correct
EQBK.US Equity Bancshares Inc 20240625 0 33.49 34.0099 33.36 33.41 17701 33.2923 down up incorrect
EQIX.US Equinix Inc. (REIT) 20240625 0 753.01 753.21 735.58 742.86 662747 742.86 down down correct
ERAS.US Erasca Inc. Common Stock 20240625 0 2.11 2.24 2.07 2.08 2829831 2.08 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240625 0 6.06 6.09 6.03 6.07 10430980 6.07 up up correct
ERIE.US Erie Indemnity Company 20240625 0 361.47 369.095 359.3046 365.82 118365 365.82 up up correct
ERII.US Energy Recovery Inc 20240625 0 13.01 13.09 12.47 12.51 299001 12.51 down down correct
ESCA.US Escalade Incorporated 20240625 0 13.07 13.07 12.7 12.94 14725 12.94 down up incorrect
ESEA.US Euroseas Ltd 20240625 0 35.5 36.36 35.13 36.36 13470 36.36 up up correct
ESGR.US Enstar Group Limited 20240625 0 309.11 310.305 303.54 304.99 34049 304.99 down up incorrect
ESGRO.US Enstar Group Limited 20240625 0 24.68 24.7 24.64 24.65 6500 24.65 down down correct
ESGRP.US Enstar Group Limited 20240625 0 24.91 25.08 24.82 25.08 13100 25.08 up up correct
ESLT.US Elbit Systems Ltd 20240625 0 179.74 180.01 178.22 178.89 21270 178.89 down down correct
ESPR.US Esperion Therapeutics Inc 20240625 0 2.18 2.26 2.09 2.09 4192454 2.09 down down correct
ESQ.US Esquire Financial Holdings Inc 20240625 0 45.12 45.36 45.12 45.3 19890 45.3 up up correct
ESSA.US ESSA Bancorp Inc 20240625 0 16.69 16.69 16.5 16.5 5850 16.5 down down correct
ESTA.US Establishment Labs Holdings Inc 20240625 0 44.3 45.61 43.95 44.53 488245 44.53 up up correct
ETNB.US 89bio Inc 20240625 0 8.39 8.48 7.86 7.86 895859 7.86 down down correct
ETON.US Eton Pharmaceuticals Inc 20240625 0 3.3 3.395 3.28 3.28 11669 3.28 down down correct
ETSY.US Etsy Inc 20240625 0 59.41 60.2313 58.92 59.49 2578654 59.49 up up correct
EVBG.US Everbridge Inc 20240625 0 34.75 34.79 34.75 34.79 279422 34.79 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240625 0 10.2 10.35 10.025 10.3 405637 10.3 up up correct
EVER.US EverQuote Inc 20240625 0 19.29 19.63 19 19.61 375273 19.61 up up correct
EVFM.US Evofem Biosciences Inc 20240625 0 0.011 0.012 0.01 0.01 1670300 0.01 down down correct
EVGN.US Evogene Ltd 20240625 0 0.629 0.659 0.62 0.6296 42050 0.6296 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20240625 0 2.25 2.47 2.25 2.305 4978553 2.305 up down incorrect
EVGOW.US EVgo Equity Warrants 20240625 0 0.165 0.165 0.15 0.15 20400 0.15 down down correct
EVLO.US Evelo Biosciences Inc 20240625 0 0.06 0.06 0.06 0.06 0 0.06
EVLV.US Newhold Investment Corp 20240625 0 2.4 2.465 2.36 2.38 790658 2.38 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240625 0 0.22 0.2725 0.187 0.23 72905 0.23 up up correct
EVOK.US Evoke Pharma Inc 20240625 0 0.57 0.5794 0.5005 0.5005 19264 0.5005 down down correct
EVOL.US Evolving Systems Inc 20240625 0 0.72 0.72 0.72 0.72 6 0.72
EWBC.US East West Bancorp Inc 20240625 0 72.65 73.28 71.59 71.76 577533 71.76 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240625 0 10.88 10.88 10.22 10.26 542842 10.26 down down correct
EWTX.US Edgewise Therapeutics Inc 20240625 0 16.73 17.5 16.52 17.39 659029 17.39 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240625 0 5.22 5.38 5.2 5.29 251970 5.29 up up correct
EXAS.US Exact Sciences Corporation 20240625 0 41.72 41.92 40.624 41.37 3857732 41.37 down up incorrect
EXC.US Exelon Corporation 20240625 0 35.26 35.36 34.77 34.82 9609373 34.82 down down correct
EXEL.US Exelixis Inc 20240625 0 22.36 22.44 22.095 22.26 1747477 22.26 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240625 0 1.51 1.5189 1.44 1.48 504053 1.48 down down correct
EXLS.US ExlService Holdings Inc 20240625 0 30.5 30.555 30.07 30.2 657329 30.2 down down correct
EXPD.US Expeditors International of Washington Inc 20240625 0 126.98 127.57 125.18 126.6 1153100 126.6 down up incorrect
EXPE.US Expedia Group Inc 20240625 0 128.96 130.84 128.27 129.76 1903246 129.76 up up correct
EXPI.US eXp World Holdings Inc 20240625 0 10.51 10.725 10.48 10.6 858857 10.6 up up correct
EXPO.US Exponent Inc 20240625 0 96.01 96.33 94.91 95.45 197645 95.45 down down correct
EXTR.US Extreme Networks Inc 20240625 0 12.76 12.93 12.65 12.79 1690834 12.79 up up correct
EYE.US National Vision Holdings Inc 20240625 0 12.81 12.945 12.66 12.8 1107013 12.8 down up incorrect
EYEN.US Eyenovia Inc 20240625 0 0.67 0.6789 0.6477 0.65 440625 0.65 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240625 0 8.5 8.71 8.19 8.26 942385 8.26 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240625 0 1.94 2.035 1.94 1.97 2479 1.97 up up correct
EZGO.US EZGO Technologies Ltd 20240625 0 1.45 1.64 1.45 1.58 94520 1.58 up up correct
EZPW.US EZCORP Inc 20240625 0 10.3 10.35 10.15 10.15 229766 10.15 down down correct
FA.US First Advantage Corporation Common Stock 20240625 0 15.63 15.69 15.46 15.56 435052 15.56 down down correct
FAMI.US Farmmi Inc 20240625 0 0.72 0.72 0.601 0.6322 128858 0.6322 down down correct
FANG.US Diamondback Energy Inc 20240625 0 197.89 198.63 196.33 197.88 1445400 197.88 down down correct
FANH.US Fanhua Inc 20240625 0 2.462 2.475 2.28 2.31 107638 2.31 down up incorrect
FARM.US Farmer Bros. Co 20240625 0 2.78 2.8145 2.63 2.74 56558 2.74 down up incorrect
FARO.US FARO Technologies Inc 20240625 0 16.2 16.27 15.86 16.07 132111 16.07 down down correct
FAST.US Fastenal Company 20240625 0 64.8 65.12 63.975 64.43 2247799 64.43 down down correct
FAT.US FAT Brands Inc 20240625 0 5.15 5.2674 5 5.11 16878 5.11 down down correct
FCREX.US FCREX 20240625 0 12.39 12.39 12.39 12.39 0 12.39
FATBB.US FAT Brands Inc. Class B Common Stock 20240625 0 4.836 4.965 4.63 4.815 1451 4.815 down down correct
FATBP.US FAT Brands Inc 20240625 0 13.94 13.94 13.84 13.89 6200 13.89 down down correct
FATBW.US FAT Brands Inc 20240625 0 3.45 3.45 3.45 3.45 6 3.45
FATE.US Fate Therapeutics Inc 20240625 0 3.83 3.93 3.72 3.72 802410 3.72 down up incorrect
FBIO.US Fortress Biotech Inc 20240625 0 1.72 1.74 1.68 1.69 162800 1.69 down down correct
FBIOP.US Fortress Biotech Inc 20240625 0 15.67 15.94 15.67 15.8 2100 15.8 up up correct
FBIZ.US First Business Financial Services Inc 20240625 0 34.01 34.76 34.01 34.21 28208 34.21 up up correct
FBMS.US The First Bancshares Inc 20240625 0 24.2 24.455 24.12 24.2 79144 24.2
FBNC.US First Bancorp 20240625 0 30.28 30.5 29.97 30 115717 29.7883 down down correct
FBRT.US PE 20240625 0 21.75 21.95 21.74 21.95 2868 21.4789 up down incorrect
FBRX.US Forte Biosciences Inc 20240625 0 0.49 0.5197 0.4501 0.46 57547 0.46 down down correct
FCAP.US First Capital Inc 20240625 0 27.71 29.5 27.71 29.5 1130 29.5 up up correct
FCBC.US First Community Bankshares Inc 20240625 0 34.41 34.87 34.41 34.48 20216 34.48 up up correct
FCCO.US First Community Corporation 20240625 0 17.55 17.65 17.34 17.5 29660 17.5 down down correct
FCEL.US FuelCell Energy Inc 20240625 0 0.6847 0.6901 0.6435 0.6516 41518230 0.6516 down down correct
FCFS.US FirstCash Inc 20240625 0 106.04 106.37 105.16 105.57 235764 105.57 down down correct
FCNCA.US First Citizens BancShares Inc 20240625 0 1639.01 1655.63 1626.61 1633.85 51212 1633.85 down down correct
FCNCP.US First Citizens BancShares Inc 20240625 0 21.91 22.05 21.9 21.96 15400 21.96 up up correct
FCRIX.US FCRIX 20240625 0 12.43 12.43 12.43 12.43 0 12.43
FCRUX.US FCRUX 20240625 0 12.37 12.37 12.37 12.37 0 12.37
FCUV.US Focus Universal Inc. Common Stock 20240625 0 0.25 0.2688 0.2361 0.2503 95197 0.2503 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240625 0 44.166 44.535 42.86 42.86 8447 42.86 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240625 0 23.14 23.24 21.86 22 1239507 22 down down correct
FDUS.US Fidus Investment Corporation 20240625 0 19.57 19.72 19.52 19.57 254732 19.57
FECAX.US FECAX 20240625 0 23.49 23.49 23.49 23.49 0 23.2867
FEIM.US Frequency Electronics Inc 20240625 0 8.9 9 8.73 8.76 21030 8.76 down down correct
FELE.US Franklin Electric Co. Inc 20240625 0 97.38 97.38 95.86 96.24 157999 96.24 down up incorrect
FEMY.US Femasys Inc. Common Stock 20240625 0 1.16 1.17 1.08 1.09 136023 1.09 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20240625 0 6.35 6.39 6.12 6.2 94858 6.2 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240625 0 11.85 11.85 11.85 11.85 0 11.85
FFBC.US First Financial Bancorp 20240625 0 21.38 21.43 21.28 21.33 277189 21.33 down down correct
FFBW.US FFBW Inc 20240625 0 12.9252 12.99 12.9252 12.9279 4900 12.9279 up down incorrect
FFIC.US Flushing Financial Corporation 20240625 0 12.01 12.03 11.77 11.9 221076 11.9 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240625 0 0.2187 0.2949 0.215 0.265 183765297 0.265 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240625 0 0.0402 0.0428 0.04 0.0401 662552 0.0401 down down correct
FFIN.US First Financial Bankshares Inc 20240625 0 28.35 28.49 28.25 28.36 667422 28.36 up up correct
FFIV.US F5 Networks Inc 20240625 0 169 169.69 167.675 169.54 359156 169.54 up up correct
FFNW.US First Financial Northwest Inc 20240625 0 20.55 20.665 20.52 20.6 25840 20.6 up up correct
FFWM.US First Foundation Inc 20240625 0 5.69 5.71 5.29 5.29 477864 5.29 down down correct
FGBI.US First Guaranty Bancshares Inc 20240625 0 8.86 8.86 8.45 8.72 32326 8.72 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240625 0 18.76 18.76 18.5 18.5 2700 18.5 down down correct
FGEN.US FibroGen Inc 20240625 0 1.2 1.2 1.15 1.17 923543 1.17 down down correct
FGF.US FG Financial Group Inc 20240625 0 0.92 1.02 0.91 0.9125 30434 0.9125 down down correct
FGFPP.US FG Financial Group Inc 20240625 0 15.05 15.05 14.25 14.98 4200 14.98 down up incorrect
FHB.US First Hawaiian Inc 20240625 0 20.3 20.52 20.25 20.25 727702 20.25 down down correct
FHLTU.US Future Health Esg Corp Unit 20240625 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240625 0 17.56 17.646 17.38 17.45 8243 17.45 down down correct
FHTX.US Foghorn Therapeutics Inc 20240625 0 5.4 5.44 5.21 5.24 110579 5.24 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240625 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240625 0 26.78 26.94 26.28 26.29 572706 26.29 down up incorrect
FINW.US FinWise Bancorp Common Stock 20240625 0 10.11 10.34 10.11 10.12 5104 10.12 up up correct
FISI.US Financial Institutions Inc 20240625 0 17.46 17.81 17.44 17.66 22092 17.66 up down incorrect
FITB.US Fifth Third Bancorp 20240625 0 36.54 36.76 35.9 35.91 3438807 35.5594 down down correct
FITBI.US Fifth Third Bancorp 20240625 0 26.24 26.24 26.03 26.1 48455 25.5117 down down correct
FITBO.US Fifth Third Bancorp 20240625 0 20.01 20.16 20 20.03 35800 19.7177 up up correct
FITBP.US Fifth Third Bancorp 20240625 0 23.39 23.54 23.3 23.3 27510 22.9232 down down correct
FIVE.US Five Below Inc 20240625 0 115.86 115.86 110.3 110.5 1081284 110.5 down down correct
FIVN.US Five9 Inc 20240625 0 40.89 40.89 39.52 39.54 1027122 39.54 down down correct
FIZZ.US National Beverage Corp 20240625 0 44.77 44.96 42.85 44.89 377695 44.89 up up correct
FKWL.US Franklin Wireless Corp 20240625 0 3.51 3.6 3.51 3.51 7996 3.51
FLEX.US Flex Ltd 20240625 0 30.53 30.82 30.21 30.74 2510048 30.74 up down incorrect
FLGC.US Flora Growth Corp 20240625 0 0.97 0.97 0.8 0.8924 210734 0.8924 down down correct
FLGT.US Fulgent Genetics Inc 20240625 0 20.67 20.6799 20.01 20.39 153714 20.39 down up incorrect
FLIC.US The First of Long Island Corporation 20240625 0 9.78 9.78 9.57 9.59 76712 9.59 down down correct
FLL.US Full House Resorts Inc 20240625 0 4.77 4.81 4.58 4.8 99487 4.8 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240625 0 18.56 18.72 18.01 18.6 1838255 18.6 up up correct
FLNT.US Fluent Inc 20240625 0 3.4 3.54 3.34 3.54 17448 3.54 up up correct
FLUX.US Flux Power Holdings Inc 20240625 0 3.23 3.2547 3.0309 3.13 27214 3.13 down down correct
FLWS.US 1 20240625 0 9.36 9.41 9.28 9.37 131303 9.37 up up correct
FLXS.US Flexsteel Industries Inc 20240625 0 30.45 31.895 29.98 30.33 55252 30.18 down down correct
FLYW.US Flywire Corporation 20240625 0 16.28 16.49 15.87 15.88 1006874 15.88 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240625 0 22.64 22.64 21.34 21.48 29555 21.2682 down down correct
FMBH.US First Mid Bancshares Inc 20240625 0 30.7 31 30.66 30.7 48462 30.7
FMNB.US Farmers National Banc Corp 20240625 0 11.74 11.8486 11.68 11.7 59456 11.7 down down correct
FNCB.US FNCB Bancorp Inc 20240625 0 5.85 5.97 5.78 5.84 23965 5.84 down down correct
FNCH.US Finch Therapeutics Group Inc 20240625 0 1.24 1.35 1.24 1.35 2186 1.35 up up correct
FNKO.US Funko Inc 20240625 0 9.62 9.72 9.115 9.25 952174 9.25 down up incorrect
FNLC.US The First Bancorp Inc 20240625 0 23.18 23.46 22.94 22.94 9534 22.94 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240625 0 11.21 11.21 11.21 11.21 0 11.21
FNWB.US First Northwest Bancorp 20240625 0 9.008 9.25 8.96 8.96 18627 8.96 down down correct
FNWD.US Finward Bancorp Common Stock 20240625 0 24.4 24.4 24.4 24.4 215 24.4
FOLD.US Amicus Therapeutics Inc 20240625 0 9.93 10.02 9.81 9.87 1573151 9.87 down down correct
FONR.US FONAR Corporation 20240625 0 15.25 15.69 15.08 15.6 23942 15.6 up up correct
FORA.US Forian Inc 20240625 0 2.62 2.7 2.59 2.7 6545 2.7 up down incorrect
FORD.US Forward Industries Inc 20240625 0 4.29 4.7 4.29 4.491 20583 4.491 up up correct
FORM.US FormFactor Inc 20240625 0 57.9 59.76 57.29 59.65 487189 59.65 up up correct
FORR.US Forrester Research Inc 20240625 0 17.5 17.6 16.76 16.79 179102 16.79 down down correct
FORTY.US Formula Systems (1985) Ltd 20240625 0 68.61 68.61 68.61 68.61 2 68.61
FOSL.US Fossil Group Inc 20240625 0 1.63 1.63 1.51 1.57 795760 1.57 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240625 0 13.79 14.76 13.79 14.75 1100 14.75 up up correct
FOX.US Fox Corporation 20240625 0 32.2 32.42 31.95 32.21 765571 32.21 up down incorrect
FOXA.US Fox Corporation 20240625 0 34.61 34.88 34.31 34.62 2879553 34.62 up up correct
FOXF.US Fox Factory Holding Corp 20240625 0 51.34 51.34 47.5 47.61 619871 47.61 down down correct
FPAY.US FlexShopper Inc 20240625 0 1.17 1.24 1.15 1.24 35345 1.24 up up correct
FRAF.US Franklin Financial Services Corporation 20240625 0 28.5 28.78 28.43 28.78 5400 28.78 up up correct
FRBA.US First Bank 20240625 0 12.07 12.14 12 12.01 20608 12.01 down down correct
FRBK.US Republic First Bancorp Inc 20240625 0 0.0075 0.012 0.0015 0.003 710103 0.003 down down correct
FREE.US Whole Earth Brands Inc 20240625 0 4.83 4.84 4.82 4.84 715520 4.84 up up correct
FREEW.US FREEW 20240625 0 0.0592 0.0639 0.0585 0.0585 13201 0.0585 down up incorrect
FRHC.US Freedom Holding Corp 20240625 0 79.28 80.32 79.02 79.49 72964 79.49 up down incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20240625 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240625 0 31.7 31.92 31.39 31.45 229629 31.45 down down correct
FROG.US JFrog Ltd 20240625 0 33.76 35 32.86 34.81 2004063 34.81 up up correct
FROPX.US FROPX 20240625 0 19.5 19.5 19.5 19.5 0 19.5
FRPH.US FRP Holdings Inc 20240625 0 28.24 28.25 27.75 27.88 18172 27.88 down down correct
FRPT.US Freshpet Inc 20240625 0 129.33 129.48 127.415 127.93 388416 127.93 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240625 0 12.34 12.365 12.19 12.21 1269718 12.21 down down correct
FRST.US Primis Financial Corp 20240625 0 9.66 9.75 9.65 9.69 54010 9.69 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240625 0 0.93 0.998 0.9201 0.9605 63154 0.9605 up up correct
FSBC.US Five Star Bancorp 20240625 0 22.29 22.63 22.29 22.48 34706 22.48 up up correct
FSBW.US FS Bancorp Inc 20240625 0 33.51 33.785 33.18 33.3 11961 33.3 down down correct
FSEA.US First Seacoast Bancorp 20240625 0 9.11 9.11 9.11 9.11 200 9.11
FSFG.US First Savings Financial Group Inc 20240625 0 16.56 16.56 16.3 16.33 4735 16.33 down down correct
FSLR.US First Solar Inc 20240625 0 259.82 261 255.09 256.74 1443731 256.74 down up incorrect
FSTR.US L.B. Foster Company 20240625 0 22.1 22.277 20.64 20.64 134361 20.64 down down correct
FSV.US FirstService Corporation 20240625 0 152.68 153.09 151.03 152.37 87565 152.1191 down down correct
FTCI.US FTC Solar Inc 20240625 0 0.429 0.4392 0.4045 0.4317 381281 0.4317 up down incorrect
FTDR.US Frontdoor Inc 20240625 0 36.03 36.03 35.07 35.09 578916 35.09 down down correct
FTEK.US Fuel Tech Inc 20240625 0 1.04 1.07 1.02 1.05 26087 1.05 up up correct
FTFT.US Future FinTech Group Inc 20240625 0 0.56 0.588 0.53 0.5463 105937 0.5463 down down correct
FTHM.US Fathom Holdings Inc 20240625 0 1.51 1.55 1.41 1.46 84379 1.46 down down correct
FTNT.US Fortinet Inc 20240625 0 58.44 59.08 57.9 58.69 5248337 58.69 up up correct
FULC.US Fulcrum Therapeutics Inc 20240625 0 6.34 6.41 5.92 5.98 952030 5.98 down down correct
FULT.US Fulton Financial Corporation 20240625 0 16.49 16.55 16.25 16.25 2440130 16.0873 down down correct
FULTP.US Fulton Financial Corporation 20240625 0 18.12 18.32 18.11 18.26 15100 17.9399 up up correct
FUNC.US First United Corporation 20240625 0 19.58 19.695 19.47 19.56 7131 19.56 down up incorrect
FUND.US Sprott Focus Trust Inc 20240625 0 7.41 7.42 7.37 7.4 20400 7.4 down up incorrect
FUSB.US First US Bancshares Inc 20240625 0 9.1 9.5 8.75 8.75 9942 8.75 down down correct
FUTU.US Futu Holdings Limited 20240625 0 68.97 69.465 66.52 67.92 1618368 67.92 down down correct
FVCB.US FVCBankcorp Inc 20240625 0 10.35 10.35 10.17 10.17 12002 10.17 down down correct
FWONA.US Formula One Group 20240625 0 64.83 65.73 64.8 65.6 43700 65.6 up up correct
FWONK.US Formula One Group 20240625 0 71.96 73.07 71.525 72.86 1221400 72.86 up up correct
FWRD.US Forward Air Corporation 20240625 0 18.8 19.505 18.45 19.085 877619 19.085 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240625 0 18.37 18.46 18.02 18.05 769101 18.05 down down correct
FXNC.US First National Corporation 20240625 0 14.9 15.03 14.75 14.95 2800 14.95 up down incorrect
FYBR.US Frontier Communications Parent Inc 20240625 0 25.03 25.3 24.665 25.22 966998 25.22 up up correct
GABC.US German American Bancorp Inc 20240625 0 33.12 33.83 33.12 33.4 92793 33.4 up up correct
GAIA.US Gaia Inc 20240625 0 4.62 4.73 4.57 4.62 13872 4.62
GAIN.US Gladstone Investment Corporation 20240625 0 14.02 14.1199 13.97 13.99 81539 13.99 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240625 0 24.18 24.22 24.1 24.22 5100 24.22 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240625 0 22.9 22.99 22.9 22.99 700 22.99 up up correct
GALT.US Galectin Therapeutics Inc 20240625 0 2.13 2.37 2.13 2.23 192604 2.23 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240625 0 8.02 8.0519 7.97 7.99 86810 7.99 down down correct
GAMC.US Golden Arrow Merger Corp 20240625 0 11.08 11.08 11.08 11.08 0 11.08
GAMCU.US Golden Arrow Merger Corp 20240625 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240625 0 1 1.03 0.99 1 62045 1
GAN.US GAN Limited 20240625 0 1.4 1.42 1.29 1.36 72519 1.36 down down correct
GANX.US Gain Therapeutics Inc 20240625 0 1.29 1.34 1.26 1.3 587078 1.3 up up correct
GASS.US StealthGas Inc 20240625 0 7.55 7.58 7.46 7.56 47199 7.56 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240625 0 10.85 10.85 10.85 10.85 0 10.85
GATEU.US Marblegate Acquisition Corp. Unit 20240625 0 10.62 10.62 10.62 10.62 0 10.62
GATEW.US Marblegate Acquisition Corp. Warrant 20240625 0 0.028 0.032 0.025 0.03 128800 0.03 up up correct
GBCI.US Glacier Bancorp Inc 20240625 0 36.1 36.3 35.64 35.66 320683 35.66 down down correct
GBDC.US Golub Capital BDC Inc 20240625 0 15.75 15.805 15.5804 15.61 1320429 15.61 down down correct
GBIO.US Generation Bio Co 20240625 0 2.79 2.87 2.73 2.83 69445 2.83 up up correct
GBLI.US Global Indemnity Group LLC 20240625 0 30.775 31 30.53 30.53 2528 30.53 down up incorrect
GBNY.US Generations Bancorp NY Inc 20240625 0 10.49 10.53 10.49 10.53 778 10.53 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20240625 0 0.22 0.2499 0.18 0.18 2500 0.18 down down correct
GCBC.US Greene County Bancorp Inc 20240625 0 31 31.13 30.56 30.56 13693 30.56 down down correct
GCMG.US GCM Grosvenor Inc 20240625 0 9.65 9.67 9.56 9.67 46600 9.67 up up correct
GCMGW.US GCM Grosvenor Inc 20240625 0 0.435 0.435 0.435 0.435 101 0.435
GCREX.US Griffin Institutional Access Real Estate 20240625 0 22.85 22.85 22.85 22.85 0 22.85
GDEN.US Golden Entertainment Inc 20240625 0 30.63 30.63 29.73 29.82 208089 29.82 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240625 0 2.498 2.52 2.44 2.52 4769 2.52 up up correct
GDEVW.US Nexters Inc. Warrant 20240625 0 0.0505 0.0505 0.05 0.05 18 0.05 down down correct
GDRX.US GoodRx Holdings Inc 20240625 0 7.64 7.84 7.48 7.82 1123779 7.82 up down incorrect
GDS.US GDS Holdings Limited 20240625 0 9.39 9.59 9.27 9.41 453295 9.41 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240625 0 10.24 10.24 10.01 10.13 269497 10.13 down up incorrect
GECC.US Great Elm Capital Corporation 20240625 0 10.01 10.16 10.002 10.14 7684 10.14 up up correct
GECCM.US GECCM 20240625 0 24.95 24.99 24.9499 24.9499 481 24.9499 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240625 0 24.48 24.48 24.48 24.48 0 24.48
GEG.US Great Elm Group Inc 20240625 0 1.75 1.75 1.74 1.75 8697 1.75
GENC.US Gencor Industries Inc 20240625 0 18.5 18.602 17.8 18.07 61446 18.07 down down correct
GENE.US Genetic Technologies Limited 20240625 0 1.74 1.74 1.38 1.48 123305 1.48 down down correct
GEOS.US Geospace Technologies Corporation 20240625 0 8.73 8.945 8.52 8.52 128127 8.52 down down correct
GERN.US Geron Corporation 20240625 0 4.56 4.74 4.5 4.52 9156831 4.52 down down correct
GEVO.US Gevo Inc 20240625 0 0.6225 0.64 0.6117 0.64 2171224 0.64 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240625 0 2.3 2.38 2.19 2.21 219717 2.21 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240625 0 0.23 0.23 0.2 0.22 0 0.22 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240625 0 50.96 51.08 50.09 51 981600 51 up up correct
GGAL.US Grupo Financiero Galicia S.A 20240625 0 32.1 33.18 31.91 32.64 772806 32.64 up up correct
GH.US Guardant Health Inc 20240625 0 29.06 30 28.74 29.48 1044430 29.48 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240625 0 11.92 12.16 11.75 11.95 10551 11.95 up up correct
GHSI.US Guardion Health Sciences Inc 20240625 0 9.9 9.9 9.87 9.9 2219 9.9
GIFI.US Gulf Island Fabrication Inc 20240625 0 6.38 6.4041 6.06 6.19 76284 6.19 down down correct
GIGM.US GigaMedia Limited 20240625 0 1.31 1.33 1.28 1.325 9708 1.325 up up correct
GIII.US G 20240625 0 27.98 28.22 26.95 27.28 541679 27.28 down down correct
GILD.US Gilead Sciences Inc 20240625 0 70.64 71.48 69.53 69.61 9401500 69.61 down down correct
GILT.US Gilat Satellite Networks Ltd 20240625 0 4.64 4.64 4.49 4.51 191571 4.51 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240625 0 3.96 4.04 3.92 3.965 14562 3.965 up up correct
GIREX.US Griffin Institutional Access Real Estate 20240625 0 24.41 24.41 24.41 24.41 0 24.41
GLAD.US Gladstone Capital Corporation 20240625 0 22.92 22.92 22.75 22.79 84680 22.79 down down correct
GLBE.US Global 20240625 0 32.1 32.84 31.61 32.71 782309 32.71 up up correct
GLBFX.US GL Beyond Income Fund 20240625 0 0.38 0.38 0.38 0.38 0 0.38
GLBS.US Globus Maritime Limited 20240625 0 1.91 1.95 1.91 1.92 26900 1.92 up up correct
GLBZ.US Glen Burnie Bancorp 20240625 0 3.975 4 3.975 3.99 2830 3.99 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240625 0 8.84 8.94 8.69 8.85 316564 8.85 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20240625 0 0.311 0.3198 0.3015 0.3101 29117 0.3101 down down correct
GLNG.US Golar LNG Limited 20240625 0 31.15 31.18 30.51 30.73 1464395 30.73 down down correct
GLPG.US Galapagos NV 20240625 0 25.87 25.91 25.61 25.63 72882 25.63 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240625 0 44.33 44.5 43.64 43.87 910189 43.87 down down correct
GLRE.US Greenlight Capital Re Ltd 20240625 0 12.83 13.03 12.72 12.76 44844 12.76 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240625 0 24.02 24.02 24.02 24.02 0 24.02
GLSI.US Greenwich LifeSciences Inc 20240625 0 16.26 16.5 15.38 15.38 26521 15.38 down down correct
GLTO.US Galecto Inc 20240625 0 0.53 0.542 0.4912 0.4912 149126 0.4912 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240625 0 3.85 3.88 3.63 3.79 200213 3.79 down up incorrect
GLYC.US GlycoMimetics Inc 20240625 0 0.401 0.438 0.3127 0.334 121550492 0.334 down up incorrect
GMBL.US Esports Entertainment Group Inc 20240625 0 0.65 0.65 0.6 0.6 9100 0.6 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240625 0 0.101 0.101 0.101 0.101 91 0.101
GMBLW.US Esports Entertainment Group Inc 20240625 0 0.0072 0.0072 0.0072 0.0072 158 0.0072
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240625 0 23.52 23.52 23.52 23.52 0 23.52
GNFT.US Genfit SA 20240625 0 3.94 3.94 3.68 3.81 13755 3.81 down down correct
GNLN.US Greenlane Holdings Inc 20240625 0 0.3824 0.3834 0.351 0.37 156943 0.37 down up incorrect
GNPX.US Genprex Inc 20240625 0 2.04 2.1178 2.01 2.04 20721 2.04
GNSS.US Genasys Inc 20240625 0 1.82 2.09 1.82 1.97 184416 1.97 up up correct
GNTX.US Gentex Corporation 20240625 0 34.3 34.33 33.81 33.84 1217965 33.7198 down down correct
GNTY.US Guaranty Bancshares Inc 20240625 0 29.03 29.51 28.8 29.09 8813 29.09 up up correct
GO.US Grocery Outlet Holding Corp 20240625 0 21.81 22.07 21.42 22.01 1737746 22.01 up up correct
GOCO.US GoHealth Inc 20240625 0 9.15 9.57 9.15 9.56 10225 9.56 up up correct
GOEV.US Canoo Inc 20240625 0 1.72 1.72 1.62 1.62 3207146 1.62 down up incorrect
GOEVW.US Canoo Holdings Ltd 20240625 0 0.0637 0.0637 0.0575 0.0603 11104 0.0603 down up incorrect
GOGL.US Golden Ocean Group Limited 20240625 0 13.28 13.4 13.21 13.39 937029 13.39 up up correct
GOGO.US Gogo Inc 20240625 0 9.09 9.18 9.02 9.1 537355 9.1 up up correct
GOOD.US Gladstone Commercial Corporation 20240625 0 13.88 13.9 13.71 13.83 305692 13.83 down down correct
GOODN.US Gladstone Commercial Corporation 20240625 0 22.655 22.98 22.47 22.49 5700 22.49 down down correct
GOOG.US Alphabet Inc 20240625 0 181.145 185.75 181.105 185.58 18917730 185.58 up up correct
GOOGL.US Alphabet Inc 20240625 0 179.62 184.29 179.42 184.03 23235590 184.03 up up correct
GOSS.US Gossamer Bio Inc 20240625 0 0.92 1.09 0.88 1.01 15444190 1.01 up up correct
GOVX.US GeoVax Labs Inc 20240625 0 2.66 3 2.17 2.2 1460000 2.2 down down correct
GOVXW.US GeoVax Labs Inc 20240625 0 0.0646 0.074 0.045 0.0451 49602 0.0451 down up incorrect
GP.US GreenPower Motor Company Inc 20240625 0 1.04 1.06 1.01 1.01 42600 1.01 down down correct
GPRE.US Green Plains Inc 20240625 0 15.7 16.115 15.39 16.03 978696 16.03 up down incorrect
GPRO.US GoPro Inc 20240625 0 1.35 1.35 1.3 1.31 2066870 1.31 down down correct
GRBK.US Green Brick Partners Inc 20240625 0 57.63 57.725 55.91 56.29 442429 56.29 down down correct
GREE.US Greenidge Generation Holdings Inc 20240625 0 2.56 2.68 2.5435 2.56 206730 2.56
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240625 0 11.8 11.8 11.6 11.6 900 11.6 down down correct
GRFS.US Grifols S.A 20240625 0 7.03 7.08 6.96 7 719127 7 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240625 0 24.96 24.96 24.96 24.96 0 24.96
GRIN.US Grindrod Shipping Holdings Ltd 20240625 0 13.75 13.9094 13.75 13.88 6221 13.88 up up correct
GRMN.US Garmin Ltd 20240625 0 161.93 162.192 159.88 160.31 396142 160.31 down down correct
GRNQ.US Greenpro Capital Corp 20240625 0 1.04 1.138 1.02 1.02 11709 1.02 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240625 0 0.495 0.495 0.432 0.4471 153427 0.4471 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20240625 0 5.01 5.14 4 4 1526 4 down down correct
GROW.US U.S. Global Investors Inc 20240625 0 2.57 2.6 2.57 2.58 20118 2.58 up down incorrect
GRPN.US Groupon Inc 20240625 0 14.32 14.6 14.19 14.25 620863 14.25 down up incorrect
GRTS.US Gritstone bio Inc 20240625 0 0.73 0.7461 0.72 0.7275 1485894 0.7275 down down correct
GRTX.US Galera Therapeutics Inc 20240625 0 0.116 0.137 0.11 0.132 948500 0.132 up up correct
GRVY.US Gravity Co. Ltd 20240625 0 83 83.8 82.47 82.86 31134 82.86 down up incorrect
GRWG.US GrowGeneration Corp 20240625 0 2.26 2.3797 2.25 2.29 384373 2.29 up down incorrect
GSBC.US Great Southern Bancorp Inc 20240625 0 52.81 52.96 52.61 52.69 19062 52.311 down up incorrect
GSHD.US Goosehead Insurance Inc 20240625 0 56.26 56.7099 55.19 55.34 301357 55.34 down down correct
GSIT.US GSI Technology Inc 20240625 0 2.66 2.66 2.54 2.55 68771 2.55 down down correct
GSM.US Ferroglobe PLC 20240625 0 5.2 5.24 5.12 5.21 1202008 5.21 up up correct
GSRDX.US GSRDX 20240625 0 8.37 8.37 8.37 8.37 0 8.37
GSREX.US GSREX 20240625 0 8.35 8.35 8.35 8.35 0 8.2158
GSRHX.US GSRHX 20240625 0 8.83 8.83 8.83 8.83 0 8.83
GSRJX.US GSRJX 20240625 0 8.37 8.37 8.37 8.37 0 8.2253
GSRQX.US GSRQX 20240625 0 8.53 8.53 8.53 8.53 0 8.3801
GT.US The Goodyear Tire & Rubber Company 20240625 0 11.2 11.2 11.02 11.07 2381009 11.07 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240625 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240625 0 2.93 3.18 2.9001 2.95 23962 2.95 up down incorrect
GTEC.US Greenland Technologies Holding Corporation 20240625 0 1.4 1.42 1.4 1.41 18684 1.41 up up correct
GTHX.US G1 Therapeutics Inc 20240625 0 2.11 2.37 2.03 2.2 2207704 2.2 up up correct
GTIM.US Good Times Restaurants Inc 20240625 0 2.5783 2.6 2.5783 2.58 5839 2.58 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240625 0 44.1 44.46 43.12 43.6 1876006 43.6 down down correct
GTX.US Garrett Motion Inc 20240625 0 8.75 8.77 8.48 8.5 768433 8.5 down down correct
GURE.US Gulf Resources Inc 20240625 0 1.07 1.08 0.855 0.855 68260 0.855 down up incorrect
GVP.US GSE Systems Inc 20240625 0 4.22 4.92 3.9 4.63 462888 4.63 up up correct
GWRS.US Global Water Resources Inc 20240625 0 12.08 12.23 12 12 25488 12 down up incorrect
GYRO.US Gyrodyne LLC 20240625 0 8.13 8.13 8.13 8.13 15 8.13
HA.US Hawaiian Holdings Inc 20240625 0 12.42 12.605 12.26 12.26 938129 12.26 down down correct
HAFC.US Hanmi Financial Corporation 20240625 0 15.59 15.71 15.5 15.56 153776 15.56 down up incorrect
HAIN.US The Hain Celestial Group Inc 20240625 0 6.98 6.985 6.615 6.72 1427202 6.72 down down correct
HALL.US Hallmark Financial Services Inc 20240625 0 0.0001 0.0001 0.0001 0.0001 1039 0.0001
HALO.US Halozyme Therapeutics Inc 20240625 0 52.49 52.68 51.81 52.4 1124184 52.4 down down correct
HAS.US Hasbro Inc 20240625 0 61.67 61.76 59.38 59.4 1243000 59.4 down down correct
HAYN.US Haynes International Inc 20240625 0 58.27 58.45 58.2 58.28 62000 58.28 up up correct
HBAN.US Huntington Bancshares Incorporated 20240625 0 12.95 13.03 12.73 12.75 20259750 12.75 down down correct
HBANM.US Huntington Bancshares Incorporated 20240625 0 21.828 22.1 21.82 21.87 11300 21.87 up up correct
HBANP.US Huntington Bancshares Incorporated 20240625 0 17.95 18.11 17.8 18.11 32759 17.825 up up correct
HBCP.US Home Bancorp Inc 20240625 0 38.02 38.31 37.83 37.83 12478 37.83 down down correct
HBIO.US Harvard Bioscience Inc 20240625 0 2.84 2.94 2.81 2.91 99747 2.91 up down incorrect
HBNC.US Horizon Bancorp Inc 20240625 0 11.76 11.83 11.66 11.69 174507 11.5382 down down correct
HBT.US HBT Financial Inc 20240625 0 19.08 19.185 18.96 18.96 12147 18.96 down up incorrect
HCAT.US Health Catalyst Inc 20240625 0 6.03 6.095 5.925 6.05 260686 6.05 up up correct
HCKT.US The Hackett Group Inc 20240625 0 21.56 21.67 21.38 21.48 61946 21.48 down down correct
HCM.US HUTCHMED (China) Limited 20240625 0 18.01 18.31 17.77 17.82 22580 17.82 down up incorrect
HCSG.US Healthcare Services Group Inc 20240625 0 10.28 10.29 10.14 10.29 263499 10.29 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240625 0 0.561 0.564 0.4313 0.4856 348067 0.4856 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240625 0 10.55 10.55 10.55 10.55 60 10.55
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240625 0 10.71 10.71 10.71 10.71 0 10.71
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240625 0 0.1601 0.1883 0.12 0.15 228070 0.15 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20240625 0 0.778 0.85 0.71 0.787 52107 0.787 up up correct
HDSN.US Hudson Technologies Inc 20240625 0 8.88 8.88 8.55 8.69 502474 8.69 down up incorrect
HEAR.US Turtle Beach Corporation 20240625 0 14.2 14.44 13.97 14.2 151374 14.2
HEES.US H&E Equipment Services Inc 20240625 0 43.91 43.91 42.815 43.55 157712 43.55 down down correct
HELE.US Helen of Troy Limited 20240625 0 98.65 98.65 95.82 96.04 138834 96.04 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240625 0 1.05 1.1 0.992 1.1 32378 1.1 up up correct
HEPS.US D 20240625 0 2.03 2.05 1.97 1.99 351991 1.99 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240625 0 10.8417 10.935 10.8417 10.935 943 10.935 up up correct
HFFG.US HF Foods Group Inc 20240625 0 3.28 3.31 3.18 3.22 17484 3.22 down up incorrect
HFWA.US Heritage Financial Corporation 20240625 0 17.07 17.17 16.78 16.84 205012 16.84 down down correct
HGBL.US Heritage Global Inc 20240625 0 2.325 2.4 2.32 2.34 38571 2.34 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240625 0 11.501 11.663 11.501 11.51 2500 11.51 up up correct
HHGCU.US HHG Capital Corp Unit 20240625 0 11.63 11.63 11.63 11.63 0 11.63
HHGCW.US HHG Capital Corporation Warrant 20240625 0 0.0178 0.0189 0.016 0.0189 23500 0.0189 up up correct
HIBB.US Hibbett Inc 20240625 0 87.1 87.25 87.05 87.06 267683 87.06 down down correct
HIFS.US Hingham Institution for Savings 20240625 0 169.47 170.97 168.98 169.5 8972 169.5 up up correct
HIHO.US Highway Holdings Limited 20240625 0 2.07 2.1 2.07 2.0999 11277 2.0999 up up correct
HIMX.US Himax Technologies Inc 20240625 0 8.12 8.53 8.08 8.34 1782542 8.0493 up up correct
HITI.US High Tide Inc. Common Shares 20240625 0 2.24 2.3 2.18 2.2 439133 2.2 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20240625 0 3.03 3.2186 2.97 2.99 5346978 2.99 down up incorrect
HLIT.US Harmonic Inc 20240625 0 11.46 11.69 11.41 11.62 663711 11.62 up down incorrect
HLMN.US Hillman Solutions Corp 20240625 0 8.55 8.56 8.425 8.55 1024567 8.55
HLNE.US Hamilton Lane Incorporated 20240625 0 116.95 118.115 115.59 117.97 234189 117.97 up up correct
HMNF.US HMN Financial Inc 20240625 0 21.62 21.62 20.85 21.4 2132 21.4 down down correct
HMST.US HomeStreet Inc 20240625 0 10.71 10.91 10.6 10.88 129764 10.88 up up correct
HNNA.US Hennessy Advisors Inc 20240625 0 7.17 7.3057 7.12 7.12 2555 7.12 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240625 0 23.675 23.675 23.675 23.675 500 23.675
HNRG.US Hallador Energy Company 20240625 0 7.27 7.38 7.13 7.22 564150 7.22 down down correct
HNST.US The Honest Company Inc 20240625 0 2.58 2.71 2.55 2.62 1326446 2.62 up down incorrect
HOFT.US Hooker Furniture Corporation 20240625 0 13.805 14.64 13.72 14.02 53187 14.02 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240625 0 2.95 3.09 2.81 2.89 12348 2.89 down up incorrect
HOFVW.US Hall of Fame Village LLC 20240625 0 0.011 0.0975 0.0102 0.0102 103760 0.0102 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240625 0 21.82 21.9 21.61 21.63 144831 21.63 down down correct
HOLX.US Hologic Inc 20240625 0 72.32 72.53 71.085 71.65 942929 71.65 down down correct
HON.US Honeywell International Inc 20240625 0 216.83 216.83 213.72 214.45 2970633 214.45 down down correct
HONE.US HarborOne Bancorp Inc 20240625 0 10.37 10.432 10.28 10.3 100973 10.3 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240625 0 21.48 22.285 21.22 22.14 12242450 22.14 up up correct
HOOK.US HOOKIPA Pharma Inc 20240625 0 0.64 0.6715 0.64 0.64 562089 0.64
HOPE.US Hope Bancorp Inc 20240625 0 10.27 10.35 10.18 10.22 547884 10.22 down up incorrect
HOTH.US Hoth Therapeutics Inc 20240625 0 0.9215 0.934 0.895 0.9 22796 0.9 down down correct
HOWL.US Werewolf Therapeutics Inc 20240625 0 2.72 2.72 1.96 2.34 1008748 2.34 down down correct
HPK.US HighPeak Energy Inc 20240625 0 14.19 14.19 13.8106 14 160957 14 down down correct
HPKEW.US HighPeak Energy Inc 20240625 0 4 4.01 4 4.01 800 4.01 up up correct
HQI.US HireQuest Inc 20240625 0 12.48 12.48 12.12 12.12 8575 12.12 down down correct
HQY.US HealthEquity Inc 20240625 0 82.81 83.87 82.4401 82.74 293465 82.74 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20240625 0 30.01 30.82 29.82 30.08 336067 30.08 up down incorrect
HROW.US Harrow Health Inc 20240625 0 21.59 22.28 21.55 21.64 353625 21.64 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240625 0 25.36 25.39 25.35 25.39 1200 25.39 up up correct
HRTX.US Heron Therapeutics Inc 20240625 0 3.2 3.25 3.03 3.05 1296474 3.05 down down correct
HRZN.US Horizon Technology Finance Corporation 20240625 0 11.85 11.8799 11.7618 11.81 176426 11.81 down down correct
HSDT.US Helius Medical Technologies Inc 20240625 0 1.22 1.2399 1.01 1.02 252190 1.02 down up incorrect
HSIC.US Henry Schein Inc 20240625 0 67.04 67.23 65.98 66.1 824054 66.1 down down correct
HSII.US Heidrick & Struggles International Inc 20240625 0 33.82 33.82 32.69 32.71 157297 32.71 down down correct
HSON.US Hudson Global Inc 20240625 0 15.65 16.35 15.65 15.85 4245 15.85 up up correct
HST.US Host Hotels & Resorts Inc 20240625 0 18.18 18.25 17.94 18.08 4663300 17.8793 down down correct
HSTM.US HealthStream Inc 20240625 0 27.89 28.1 27.82 28.09 116445 28.09 up up correct
HSTO.US Histogen Inc 20240625 0 0.3 0.3 0.3 0.3 3800 0.3
HTBI.US HomeTrust Bancshares Inc 20240625 0 27.99 28.15 27.7355 27.89 23533 27.89 down down correct
HTBK.US Heritage Commerce Corp 20240625 0 7.96 8.17 7.92 7.92 283117 7.92 down down correct
HTHT.US Huazhu Group Limited 20240625 0 33.9 33.92 33.44 33.66 912598 33.66 down down correct
HTIA.US Healthcare Trust Inc 20240625 0 14.75 14.98 14.696 14.8 10800 14.34 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240625 0 14.01 14.02 13.881 14 6900 13.5665 down down correct
HTLD.US Heartland Express Inc 20240625 0 11.81 12.055 11.7 11.97 278753 11.97 up up correct
HTLF.US Heartland Financial USA Inc 20240625 0 43.55 45 42.66 43.04 161290 43.04 down up incorrect
HTLFP.US Heartland Financial USA Inc 20240625 0 25.39 25.7 25.39 25.67 6300 25.2263 up down incorrect
HTOO.US Fusion Fuel Green PLC 20240625 0 0.95 0.9598 0.9298 0.9331 67847 0.9331 down down correct
HTOOW.US Fusion Fuel Green PLC 20240625 0 0.07 0.071 0.07 0.071 6800 0.071 up up correct
HUBG.US Hub Group Inc 20240625 0 42.45 43.45 42.1 43.31 496672 43.31 up up correct
HUDI.US Huadi International Group Co. Ltd 20240625 0 2.31 2.33 2.25 2.28 19785 2.28 down up incorrect
HUGE.US FSD Pharma Inc 20240625 0 0.1998 0.1998 0.169 0.169 480483 0.169 down up incorrect
HUIZ.US Huize Holding Limited 20240625 0 0.99 1.01 0.98 1.005 33768 1.005 up up correct
HUMA.US Humacyte Inc 20240625 0 5.1 5.22 4.92 4.93 3169946 4.93 down up incorrect
HUMAW.US Humacyte Inc 20240625 0 1.6 1.61 1.5 1.6 26044 1.6
HURC.US Hurco Companies Inc 20240625 0 15.24 15.89 15.24 15.82 19564 15.82 up up correct
HURN.US Huron Consulting Group Inc 20240625 0 97.73 99 96.57 98.86 203580 98.86 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240625 0 13 15.04 12.96 14.62 11068090 14.62 up up correct
HWBK.US Hawthorn Bancshares Inc 20240625 0 19.87 19.875 19.75 19.75 6090 19.75 down down correct
HWC.US Hancock Whitney Corporation 20240625 0 45.63 45.765 45.15 45.39 261733 45.39 down down correct
HWCPZ.US HWCPZ 20240625 0 23.31 23.31 23.26 23.29 6600 23.29 down up incorrect
HWKN.US Hawkins Inc 20240625 0 89.05 90.54 88.34 89.23 79555 89.23 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240625 0 10.52 10.52 10.52 10.52 32 10.52
HYFM.US Hydrofarm Holdings Group Inc 20240625 0 0.7126 0.7489 0.71 0.713 81358 0.713 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20240625 0 2.32 2.38 2.264 2.27 186854 2.27 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240625 0 0.023 0.027 0.022 0.027 9500 0.027 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20240625 0 0.0176 0.0176 0.014 0.0165 16460 0.0165 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240625 0 0.3685 0.39 0.36 0.3617 652633 0.3617 down down correct
HYZNW.US HYZON Motors Inc 20240625 0 0.02 0.024 0.018 0.0194 28610 0.0194 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240625 0 29.75 29.95 28.72 28.82 1028680 28.82 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240625 0 9.65 9.68 9.38 9.62 1771507 9.62 down down correct
IBCP.US Independent Bank Corporation 20240625 0 24.45 24.77 24.35 24.62 56629 24.62 up up correct
IBEX.US IBEX Limited 20240625 0 16.13 16.28 15.63 15.79 46342 15.79 down down correct
IBKR.US Interactive Brokers Group Inc 20240625 0 121.15 122.415 120.84 122.11 549299 122.11 up up correct
IBOC.US International Bancshares Corporation 20240625 0 55.21 55.44 54.72 54.95 198221 54.95 down down correct
IBRX.US ImmunityBio Inc 20240625 0 7.23 7.36 6.99 7.27 3556114 7.27 up up correct
IBTX.US Independent Bank Group Inc 20240625 0 43.92 44.16 43.7 43.72 124180 43.72 down down correct
ICAD.US iCAD Inc 20240625 0 1.31 1.36 1.25 1.29 324260 1.29 down up incorrect
ICCC.US ImmuCell Corporation 20240625 0 4.41 4.57 4.41 4.52 2886 4.52 up up correct
ICCH.US ICC Holdings Inc 20240625 0 22.15 22.2 22.15 22.18 38914 22.18 up up correct
ICCM.US Icecure Medical 20240625 0 0.78 0.8 0.7501 0.7511 174518 0.7511 down down correct
ICFI.US ICF International Inc 20240625 0 145.99 148.07 143.32 148 183200 148 up down incorrect
ICHR.US Ichor Holdings Ltd 20240625 0 36.61 37.12 36 37.01 497527 37.01 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240625 0 1.32 1.37 1.26 1.26 34459 1.26 down up incorrect
ICLR.US ICON Public Limited Company 20240625 0 317.09 317.09 311.56 315.46 512043 315.46 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240625 0 3.31 3.39 3.31 3.36 16400 3.36 up down incorrect
ICUI.US ICU Medical Inc 20240625 0 116.09 117.45 113.36 114.86 398300 114.86 down down correct
IDCC.US InterDigital Inc 20240625 0 116.2 116.2 114.84 115.63 434645 115.63 down down correct
IDEX.US Ideanomics Inc 20240625 0 0.9373 0.9675 0.9103 0.93 183555 0.93 down down correct
IDN.US Intellicheck Inc 20240625 0 3.48 3.52 3.2119 3.34 59347 3.34 down down correct
IDXX.US IDEXX Laboratories Inc 20240625 0 493.49 495.35 487.44 491.08 718300 491.08 down down correct
IDYA.US IDEAYA Biosciences Inc 20240625 0 36.83 37.67 36.01 36.12 667973 36.12 down down correct
IEP.US Icahn Enterprises L.P 20240625 0 15.8 16.77 15.74 16.67 816415 16.67 up up correct
IESC.US IES Holdings Inc 20240625 0 131.68 136.225 130.25 136 112263 136 up up correct
IFBD.US Infobird Co. Ltd 20240625 0 3 3.489 2.98 3.18 175920 3.18 up up correct
IFMK.US iFresh Inc 20240625 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
IFRX.US InflaRx N.V 20240625 0 1.69 1.7565 1.6 1.62 108271 1.62 down down correct
IGIC.US International General Insurance Holdings Ltd 20240625 0 14.99 14.99 14.59 14.75 46539 14.75 down down correct
IGMS.US IGM Biosciences Inc 20240625 0 7.32 7.32 6.58 6.83 141984 6.83 down down correct
IHRT.US iHeartMedia Inc 20240625 0 1.06 1.06 0.992 1.03 784986 1.03 down down correct
III.US Information Services Group Inc 20240625 0 3.02 3.045 3.01 3.04 67377 3.04 up up correct
IIIV.US i3 Verticals Inc 20240625 0 19.82 19.92 19.565 19.67 142892 19.67 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240625 0 1.34 1.4299 1.34 1.38 28757 1.38 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240625 0 0.45 0.45 0.45 0.45 0 0.45
IKNA.US Ikena Oncology Inc 20240625 0 1.66 1.68 1.6594 1.68 241960 1.68 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20240625 0 1.38 1.4 1.31 1.3855 9010 1.3855 up up correct
ILMN.US Illumina Inc 20240625 0 108.24 112.485 106.26 109.84 2952636 109.84 up up correct
ILPT.US Industrial Logistics Properties Trust 20240625 0 3.53 3.56 3.475 3.51 898640 3.51 down up incorrect
IMAB.US I 20240625 0 1.71 1.74 1.6906 1.72 54741 1.72 up down incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240625 0 11.51 11.663 11.51 11.51 900 11.51
IMAQU.US International Media Acquisition Corp. Unit 20240625 0 11.06 11.06 11.06 11.06 104 11.06
IMCC.US IM Cannabis Corp 20240625 0 0.51 0.51 0.4601 0.4785 95427 0.4785 down down correct
IMCR.US Immunocore Holdings plc 20240625 0 35.7 35.7 34.9 35.44 401387 35.44 down down correct
IMKTA.US Ingles Markets Incorporated 20240625 0 69.98 70 68.951 69.52 72254 69.52 down down correct
IMMP.US Immutep Limited 20240625 0 2.7 2.72 2.6 2.63 155190 2.63 down down correct
IMMR.US Immersion Corporation 20240625 0 9.88 9.95 9.64 9.79 560045 9.79 down down correct
IMNM.US Immunome Inc 20240625 0 11.89 12.09 11.31 11.54 1002605 11.54 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240625 0 27.5 27.5 27.38 27.43 10165 26.3114 down down correct
IMRN.US Immuron Limited 20240625 0 2.43 2.54 2.43 2.5 11891 2.5 up up correct
IMRX.US Immuneering Corporation 20240625 0 1.49 1.49 1.38 1.43 263469 1.43 down down correct
IMTE.US Integrated Media Technology Limited 20240625 0 1.885 2.24 1.7866 2.0641 18974 2.0641 up down incorrect
IMTX.US Immatics N.V 20240625 0 12.17 12.231 11.93 12 274969 12 down down correct
IMTXW.US immatics biotechnologies GmbH 20240625 0 2.74 2.9999 2.74 2.9999 1302 2.9999 up up correct
IMUX.US Immunic Inc 20240625 0 1.1 1.1299 1.07 1.08 283647 1.08 down down correct
IMVT.US Immunovant Inc 20240625 0 27.22 27.54 26.97 27.29 882471 27.29 up up correct
IMXI.US International Money Express Inc 20240625 0 20.45 20.45 20.12 20.25 118181 20.25 down up incorrect
INAB.US IN8bio Inc. Common Stock 20240625 0 0.89 0.9077 0.8808 0.895 288322 0.895 up up correct
INBK.US First Internet Bancorp 20240625 0 25.79 25.79 25 25.02 43171 24.9628 down down correct
INBKZ.US INBKZ 20240625 0 24.98 24.98 24.63 24.63 600 24.63 down down correct
INBX.US Inhibrx Inc 20240625 0 15.42 15.85 15.06 15.09 160778 15.09 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240625 0 2.08 2.24 2.08 2.18 36284 2.18 up up correct
INCY.US Incyte Corporation 20240625 0 63.6 63.73 63.08 63.1 1708686 63.1 down down correct
INDB.US Independent Bank Corp 20240625 0 47.13 47.25 46.57 46.64 204329 46.1159 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240625 0 6.12 6.24 6.02 6.09 2297600 6.09 down down correct
INDP.US Indaptus Therapeutics Inc 20240625 0 2.22 2.25 2.13 2.18 17889 2.18 down down correct
INFN.US Infinera Corporation 20240625 0 5.19 5.24 5.045 5.07 1676206 5.07 down down correct
INGN.US Inogen Inc 20240625 0 7.86 7.86 7.6 7.81 134059 7.81 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20240625 0 0.91 0.93 0.89 0.89 36043 0.89 down down correct
INM.US InMed Pharmaceuticals Inc 20240625 0 0.2703 0.2792 0.2601 0.261 493894 0.261 down down correct
INMB.US INmune Bio Inc 20240625 0 7.53 7.5453 7.07 7.15 167731 7.15 down down correct
INMD.US InMode Ltd 20240625 0 18.03 18.1 17.821 18 1255508 18 down down correct
INN.US PF 20240625 0 19.79 19.79 19.79 19.79 0 19.79
INNV.US InnovAge Holding Corp 20240625 0 5.05 5.05 4.66 4.66 20977 4.66 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20240625 0 7.94 8.12 7.69 7.69 337134 7.69 down down correct
INOD.US Innodata Inc 20240625 0 13.52 14.3299 13.52 14.16 309734 14.16 up up correct
INOV.US Inovalon Holdings Inc 20240625 0 28.4149 28.4149 28.4149 28.4149 91 28.4149
INSE.US Inspired Entertainment Inc 20240625 0 9.17 9.27 9.135 9.18 32906 9.18 up up correct
INSG.US Inseego Corp 20240625 0 10.06 10.49 9.7007 10.17 146796 10.17 up up correct
INSM.US Insmed Incorporated 20240625 0 69.54 70.65 68.75 69.71 3882363 69.71 up up correct
INTA.US Intapp Inc. Common Stock 20240625 0 34.4 35.49 34.24 35.25 385033 35.25 up up correct
INTC.US Intel Corporation 20240625 0 30.7 30.83 30.2901 30.74 29498580 30.74 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240625 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240625 0 21.75 21.75 21.2 21.74 4742 21.74 down up incorrect
INTU.US Intuit Inc 20240625 0 629.17 630.55 624.39 630.47 1271900 630.47 up up correct
INTZ.US Intrusion Inc 20240625 0 1.19 1.2412 1.19 1.1973 49498 1.1973 up up correct
INVA.US Innoviva Inc 20240625 0 15.95 16.14 15.945 16.14 320152 16.14 up up correct
INVE.US Identiv Inc 20240625 0 4.32 4.32 4.15 4.15 90223 4.15 down down correct
INVO.US INVO Bioscience Inc 20240625 0 0.8883 0.929 0.8178 0.868 44972 0.868 down up incorrect
INVZ.US Innoviz Technologies Ltd 20240625 0 0.881 0.895 0.852 0.86 1144800 0.86 down down correct
INVZW.US Innoviz Technologies Ltd 20240625 0 0.2098 0.2099 0.1712 0.1898 4200 0.1898 down down correct
INZY.US Inozyme Pharma Inc 20240625 0 4.45 4.52 4.34 4.37 476820 4.37 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240625 0 1.21 1.27 1.15 1.27 163215 1.27 up up correct
IONM.US Assure Holdings Corp. Common Stock 20240625 0 0.2427 0.2427 0.2161 0.2253 87675 0.2253 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20240625 0 44.7 47.84 44.36 47 2670767 47 up up correct
IOSP.US Innospec Inc 20240625 0 124.13 124.13 122.283 123.7 96338 123.7 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240625 0 8.1 8.515 7.985 8.45 5464906 8.45 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20240625 0 1 1.07 0.99 1 81598 1
IPAR.US Inter Parfums Inc 20240625 0 114.54 119.44 113.77 119.28 201104 119.28 up down incorrect
IPDN.US Professional Diversity Network Inc 20240625 0 0.4978 0.4978 0.4401 0.4851 158472 0.4851 down down correct
IPGP.US IPG Photonics Corporation 20240625 0 81.74 81.86 80.5361 81.68 241245 81.68 down down correct
IPHA.US Innate Pharma S.A 20240625 0 2.045 2.1 1.96 1.9902 16052 1.9902 down up incorrect
IPSC.US Century Therapeutics Inc. 20240625 0 2.67 3.04 2.54 2.56 168145 2.56 down up incorrect
IPW.US iPower Inc. 20240625 0 1.93 2.01 1.71 1.74 460845 1.74 down down correct
IPWR.US Ideal Power Inc 20240625 0 7 7 6.685 6.74 40564 6.74 down down correct
IQ.US iQIYI Inc 20240625 0 3.84 3.97 3.83 3.95 5704492 3.95 up up correct
IRBT.US iRobot Corporation 20240625 0 8.78 8.78 8.2 8.24 1357522 8.24 down down correct
IRDM.US Iridium Communications Inc 20240625 0 24.96 25.38 24.72 25.29 905034 25.29 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240625 0 13 13.99 12.69 12.99 19953320 12.99 down down correct
IRIX.US IRIDEX Corporation 20240625 0 2.13 2.21 2.13 2.14 22487 2.14 up up correct
IRMD.US IRadimed Corporation 20240625 0 42.78 43.44 42.4 43.18 37482 43.18 up up correct
IROQ.US IF Bancorp Inc 20240625 0 16.66 16.66 16.66 16.66 112 16.66
IRTC.US iRhythm Technologies Inc 20240625 0 101.85 102.08 100 101.66 185727 101.66 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240625 0 6.31 6.33 6.15 6.17 1471628 6.17 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240625 0 0.35 0.3798 0.3216 0.3452 947798 0.3452 down down correct
ISRG.US Intuitive Surgical Inc 20240625 0 431.12 443.81 430.49 442.31 2636985 442.31 up up correct
ISSC.US Innovative Solutions and Support Inc 20240625 0 6.07 6.13 5.98 6.11 25035 6.11 up down incorrect
ISTR.US Investar Holding Corporation 20240625 0 14.81 15.13 14.75 14.91 27393 14.8132 up up correct
ITCI.US Intra 20240625 0 74.59 76.192 71.95 72.42 1298611 72.42 down down correct
ITI.US Iteris Inc 20240625 0 4.05 4.11 4.03 4.09 45630 4.09 up up correct
ITIC.US Investors Title Company 20240625 0 177.75 179.01 174.33 174.74 13671 174.74 down down correct
ITOS.US iTeos Therapeutics Inc 20240625 0 14.88 15.02 14.39 14.62 404006 14.62 down down correct
ITRI.US Itron Inc 20240625 0 98.52 98.52 97.1 97.33 400862 97.33 down down correct
ITRM.US Iterum Therapeutics plc 20240625 0 1.17 1.23 1.17 1.21 69726 1.21 up up correct
ITRN.US Ituran Location and Control Ltd 20240625 0 25 25 24.68 24.74 36310 24.74 down down correct
IVA.US Inventiva S.A 20240625 0 2.95 2.995 2.95 2.995 15044 2.995 up up correct
IVAC.US Intevac Inc 20240625 0 3.93 4.16 3.93 4.13 148947 4.13 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240625 0 10.66 10.66 10.66 10.66 0 10.66
IZEA.US IZEA Worldwide Inc 20240625 0 2.0884 2.18 2.0424 2.11 22614 2.11 up up correct
JACK.US Jack in the Box Inc 20240625 0 51.64 51.64 49.77 49.82 384176 49.82 down down correct
JAGX.US Jaguar Health Inc 20240625 0 3.8 3.84 3.58 3.81 477000 3.81 up up correct
JAKK.US JAKKS Pacific Inc 20240625 0 18.02 18.3 17.775 17.85 83656 17.85 down down correct
JAMF.US Jamf Holding Corp 20240625 0 15.05 15.35 14.78 15.15 429058 15.15 up up correct
JAN.US JanOne Inc 20240625 0 2.2 2.28 2.12 2.17 50038 2.17 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240625 0 43.11 43.55 40.99 41.47 529208 41.47 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240625 0 109.62 109.66 107.53 108.08 677809 108.08 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240625 0 157.11 157.93 155.4276 156.27 846942 156.27 down down correct
JBLU.US JetBlue Airways Corporation 20240625 0 5.84 5.9 5.66 5.68 8223671 5.68 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20240625 0 98.195 98.75 96.79 97.79 41343 97.79 down down correct
JCTCF.US Jewett 20240625 0 5.05 5.1 5.05 5.085 2430 5.085 up down incorrect
JD.US JD.com Inc 20240625 0 27.91 28.15 27.28 27.57 8614700 27.57 down up incorrect
JFIN.US Jiayin Group Inc 20240625 0 6.2 6.2799 6.16 6.23 9026 6.23 up down incorrect
JFU.US 9F Inc 20240625 0 1.92 2.0011 1.92 1.96 1594 1.96 up up correct
JG.US Aurora Mobile Limited 20240625 0 2.92 2.93 2.55 2.65 9774 2.65 down down correct
JJSF.US J & J Snack Foods Corp 20240625 0 167.17 167.86 164.79 166.52 48310 166.52 down up incorrect
JKHY.US Jack Henry & Associates Inc 20240625 0 166.69 167.05 164.55 166.36 539156 166.36 down down correct
JOUT.US Johnson Outdoors Inc 20240625 0 33.88 34.44 33.62 33.7 92643 33.7 down down correct
JPM.US PM 20240625 0 19.28 19.29 19.19 19.27 84750 19.27 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20240625 0 3.02 3.05 3.02 3.05 2699 3.05 up up correct
JRVR.US James River Group Holdings Ltd 20240625 0 7.23 7.47 7.22 7.42 335590 7.42 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240625 0 19.05 19.1 18.9 19.03 27100 19.03 down down correct
JSPR.US Jasper Therapeutics Inc 20240625 0 22.42 23.09 21.2 21.3 85100 21.3 down down correct
JSPRW.US Jasper Therapeutics Inc 20240625 0 0.165 0.21 0.165 0.1652 6107 0.1652 up up correct
JVA.US Coffee Holding Co. Inc 20240625 0 1.96 2.11 1.68 1.97 217323 1.97 up up correct
JWEL.US Jowell Global Ltd 20240625 0 2.0779 2.1795 2.042 2.16 9717 2.16 up up correct
JYNT.US The Joint Corp 20240625 0 13.9 13.91 13.62 13.77 23149 13.77 down down correct
JZXN.US Jiuzi Holdings Inc 20240625 0 0.358 0.374 0.354 0.363 6123 4.719 up up correct
KALA.US Kala Pharmaceuticals Inc 20240625 0 4.76 5.11 4.64 4.68 40274 4.68 down down correct
KALU.US Kaiser Aluminum Corporation 20240625 0 88.5 88.5 86.87 87.66 139409 87.66 down down correct
KALV.US KalVista Pharmaceuticals Inc 20240625 0 11.72 11.82 11.44 11.55 172262 11.55 down down correct
KARO.US Karooooo Ltd 20240625 0 31.46 32.76 31.46 31.61 4907 31.61 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240625 0 1.44 1.55 1.25 1.34 12629560 1.34 down down correct
KBNT.US Kubient Inc 20240625 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
KC.US Kingsoft Cloud Holdings Limited 20240625 0 2.53 2.59 2.51 2.58 846542 2.58 up up correct
KDP.US Keurig Dr Pepper Inc 20240625 0 34.68 34.81 34.28 34.41 7249200 34.1932 down down correct
KE.US Kimball Electronics Inc 20240625 0 21.45 21.51 21.21 21.43 58381 21.43 down down correct
KELYA.US Kelly Services Inc 20240625 0 22.11 22.43 21.73 21.74 206771 21.74 down up incorrect
KELYB.US Kelly Services Inc 20240625 0 21.6 21.65 21.6 21.6 800 21.6
KEQU.US Kewaunee Scientific Corporation 20240625 0 34.83 37.0297 33.91 35.67 21100 35.67 up up correct
KFFB.US Kentucky First Federal Bancorp 20240625 0 3.2 3.34 3.19 3.19 8758 3.19 down down correct
KFRC.US Kforce Inc 20240625 0 62.25 62.64 61.35 62.46 103097 62.46 up up correct
KHC.US The Kraft Heinz Company 20240625 0 33.19 33.35 32.775 32.8 7929300 32.8 down down correct
KIDS.US OrthoPediatrics Corp 20240625 0 28.16 28.46 27.51 27.84 159315 27.84 down down correct
KINS.US Kingstone Companies Inc 20240625 0 4.89 5.02 4.8401 4.98 16853 4.98 up up correct
KIRK.US Kirkland's Inc 20240625 0 1.77 1.79 1.73 1.75 78476 1.75 down up incorrect
KLAC.US KLA Corporation 20240625 0 800.87 820.24 791.42 818.04 975303 818.04 up up correct
KLDO.US Kaleido Biosciences Inc 20240625 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240625 0 46.65 47.15 45.84 47.12 339236 47.12 up up correct
KLTR.US Kaltura Inc. Common Stock 20240625 0 1.2 1.25 1.17 1.2 52235 1.2
KLXE.US KLX Energy Services Holdings Inc 20240625 0 4.96 4.97 4.73 4.94 221822 4.94 down down correct
KMDA.US Kamada Ltd 20240625 0 4.93 5.07 4.92 5.05 17673 5.05 up up correct
KNDI.US Kandi Technologies Group Inc 20240625 0 1.86 1.97 1.86 1.96 85525 1.96 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240625 0 18.79 19.12 18.45 18.97 427810 18.97 up up correct
KNSL.US Kinsale Capital Group Inc 20240625 0 391.3 393.97 385.07 385.48 105312 385.48 down down correct
KOD.US Kodiak Sciences Inc 20240625 0 2.72 2.72 2.52 2.53 251218 2.53 down down correct
KOPN.US Kopin Corporation 20240625 0 0.7 0.7 0.678 0.6924 794305 0.6924 down down correct
KOSS.US Koss Corporation 20240625 0 3.89 4.02 3.81 4.02 52662 4.02 up up correct
KPLT.US Katapult Holdings Inc 20240625 0 16.72 17.36 16.5472 16.99 18360 16.99 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240625 0 0.0157 0.0157 0.0157 0.0157 53 0.0157
KPRX.US Kiora Pharmaceuticals Inc 20240625 0 4.2 4.34 4.08 4.17 17619 4.17 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240625 0 1.1 1.115 1.05 1.09 1278917 1.09 down up incorrect
KRBP.US Kiromic BioPharma Inc 20240625 0 2.6 2.6 2.25 2.25 4800 2.25 down down correct
KRKR.US 36Kr Holdings Inc 20240625 0 0.342 0.395 0.337 0.361 1393082 0.361 up up correct
KRMD.US Repro Med Systems Inc 20240625 0 2.86 2.99 2.66 2.99 295083 2.99 up down incorrect
KRNL.US Kernel Group Holdings Inc 20240625 0 11.02 11.02 11.02 11.02 0 11.02
KRNLU.US Kernel Group Holdings Inc 20240625 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240625 0 0.129 0.1487 0.129 0.14 70946 0.14 up down incorrect
KRNT.US Kornit Digital Ltd 20240625 0 14.55 14.55 14.04 14.07 111778 14.07 down down correct
KRNY.US Kearny Financial Corp 20240625 0 5.55 5.61 5.5 5.51 539821 5.51 down down correct
KRON.US Kronos Bio Inc 20240625 0 1.06 1.1 0.9438 0.9451 354733 0.9451 down down correct
KROS.US Keros Therapeutics Inc 20240625 0 47.2 47.2 45.12 45.65 315783 45.65 down down correct
KRT.US Karat Packaging Inc 20240625 0 28.52 28.8 28.27 28.6 34110 28.6 up up correct
KRUS.US Kura Sushi USA Inc 20240625 0 86 86.88 82.97 83.39 154801 83.39 down down correct
KRYS.US Krystal Biotech Inc 20240625 0 177.89 182.32 176.51 180.71 294944 180.71 up up correct
KTCC.US Key Tronic Corporation 20240625 0 3.86 3.86 3.82 3.84 8478 3.84 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240625 0 20.26 20.355 19.95 20.16 1023871 20.16 down up incorrect
KTRA.US Kintara Therapeutics Inc 20240625 0 0.252 0.308 0.25 0.2984 12195120 0.2984 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240625 0 4.98 5.3 4.88 5.3 4829 5.3 up up correct
KURA.US Kura Oncology Inc 20240625 0 21.04 21.14 20.46 20.49 539486 20.49 down down correct
KVHI.US KVH Industries Inc 20240625 0 4.6 5.13 4.57 5.12 157111 5.12 up up correct
KXIN.US Kaixin Auto Holdings 20240625 0 0.154 0.154 0.14 0.1472 871786 0.1472 down down correct
KYMR.US Kymera Therapeutics Inc 20240625 0 31.39 31.975 31 31.15 735274 31.15 down down correct
KZIA.US Kazia Therapeutics Limited 20240625 0 0.2305 0.231 0.1952 0.1982 591082 0.1982 down down correct
KZR.US Kezar Life Sciences Inc 20240625 0 0.65 0.6643 0.6401 0.6563 951502 0.6563 up up correct
LAKE.US Lakeland Industries Inc 20240625 0 22 22.76 21.87 22.58 40628 22.58 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240625 0 117.9 118.39 116.175 117.78 350354 117.78 down down correct
LANC.US Lancaster Colony Corporation 20240625 0 189.59 190.745 186.495 186.66 100446 186.66 down down correct
LAND.US Gladstone Land Corporation 20240625 0 13.2 13.21 13.07 13.11 108874 13.11 down down correct
LANDM.US Gladstone Land Corporation 20240625 0 24.231 24.231 24.13 24.195 3600 24.195 down down correct
LANDO.US Gladstone Land Corporation 20240625 0 20.74 21.16 20.555 21.13 11400 21.13 up up correct
LARAX.US LARAX 20240625 0 8.99 8.99 8.99 8.99 0 8.9283
LARK.US Landmark Bancorp Inc 20240625 0 19.18 19.26 19.18 19.25 5641 19.25 up down incorrect
LASR.US nLIGHT Inc 20240625 0 11.23 11.24 11.02 11.06 203592 11.06 down down correct
LAUR.US Laureate Education Inc 20240625 0 14.16 14.255 14.1 14.19 495914 14.19 up up correct
LAZR.US Luminar Technologies Inc 20240625 0 1.35 1.355 1.29 1.34 5091580 1.34 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20240625 0 20.87 21.35 19.98 20.34 1031986 20.34 down down correct
LBRDA.US Liberty Broadband Corporation 20240625 0 51.65 52.3 50.76 52.29 139652 52.29 up up correct
LBRDK.US Liberty Broadband Corporation 20240625 0 51.97 52.495 51.05 52.3 917370 52.3 up up correct
LBRDP.US Liberty Broadband Corporation 20240625 0 23.35 23.62 23.35 23.48 8000 23.0247 up up correct
LBTYA.US Liberty Global plc 20240625 0 17.28 17.29 17 17.03 1373088 17.03 down down correct
LBTYB.US Liberty Global plc 20240625 0 17.2 17.2 17.2 17.2 0 17.2
LBTYK.US Liberty Global plc 20240625 0 17.67 17.75 17.395 17.4 1689121 17.4 down down correct
LCID.US Lucid Group Inc. Common Stock 20240625 0 2.55 2.57 2.48 2.5 19814400 2.5 down up incorrect
LCNB.US LCNB Corp 20240625 0 12.78 13.04 12.42 12.62 53726 12.62 down down correct
LCRDX.US LCRDX 20240625 0 8.99 8.99 8.99 8.99 0 8.9229
LCRUX.US LCRUX 20240625 0 8.99 8.99 8.99 8.99 0 8.9284
LCUT.US Lifetime Brands Inc 20240625 0 8.34 8.445 8.03 8.07 89109 8.07 down down correct
LE.US Lands' End Inc 20240625 0 12.85 13.83 12.8 13.55 143488 13.55 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20240625 0 187.16 187.595 183.8811 185.18 245997 184.4773 down down correct
LEDS.US SemiLEDs Corporation 20240625 0 1.11 1.2099 1.11 1.19 24213 1.19 up down incorrect
LEE.US Lee Enterprises Incorporated 20240625 0 12.045 12.11 11.98 12 12639 12 down down correct
LEGH.US Legacy Housing Corporation 20240625 0 22.85 22.85 22.37 22.41 87821 22.41 down down correct
LEGN.US Legend Biotech Corporation 20240625 0 42.63 43.64 41.89 43.52 1180911 43.52 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240625 0 45.97 45.97 45.97 45.97 0 45.97
LESL.US Leslie's Inc 20240625 0 4.22 4.275 4.1 4.16 4536152 4.16 down down correct
LEXX.US Lexaria Bioscience Corp 20240625 0 2.83 2.83 2.5 2.59 170783 2.59 down down correct
LEXXW.US Lexaria Bioscience Corp 20240625 0 1.03 1.4 1.02 1.05 1555 1.05 up up correct
LFMD.US LifeMD Inc 20240625 0 6.92 7.11 6.69 6.79 931299 6.79 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240625 0 22.98 23.15 22.913 22.913 5600 22.3803 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20240625 0 5.31 5.33 4.79 4.81 1885851 4.81 down up incorrect
LFUS.US Littelfuse Inc 20240625 0 264.05 264.05 257.88 258.66 99699 258.66 down down correct
LFVN.US LifeVantage Corporation 20240625 0 6.48 6.94 6.24 6.72 51167 6.72 up up correct
LGHL.US Lion Group Holding Ltd 20240625 0 0.4365 0.4392 0.404 0.4173 336587 0.4173 down down correct
LGHLW.US Lion Financial Group Limited 20240625 0 0.009 0.009 0.008 0.008 29033 0.008 down down correct
LGIH.US LGI Homes Inc 20240625 0 91.23 91.23 87.75 88.09 222687 88.09 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240625 0 80 80.3 78.44 78.9 83600 78.9 down down correct
LGO.US Largo Resources Ltd 20240625 0 1.92 2.01 1.89 1.91 77283 1.91 down down correct
LGVN.US Longeveron Inc 20240625 0 1.87 1.93 1.73 1.88 1062172 1.88 up up correct
LI.US Li Auto Inc 20240625 0 18.14 18.55 18.11 18.54 4981015 18.54 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240625 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240625 0 2.1 2.17 1.9 1.9 204895 1.9 down down correct
LIDRW.US AEye Inc 20240625 0 0.016 0.016 0.014 0.016 14000 0.016
LILA.US Liberty Latin America Ltd 20240625 0 9.02 9.195 8.85 9.15 377536 9.15 up up correct
LILAK.US Liberty Latin America Ltd 20240625 0 8.96 9.155 8.805 9.12 1327034 9.12 up up correct
LILM.US Lilium NV 20240625 0 0.781 0.788 0.743 0.765 3309600 0.765 down down correct
LILMW.US Lilium Equity Warrants 20240625 0 0.085 0.089 0.08 0.085 11800 0.085
LINC.US Lincoln Educational Services Corporation 20240625 0 10.51 11.01 10.5 10.97 142489 10.97 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20240625 0 8.07 8.79 8.07 8.78 262735 8.78 up up correct
LINK.US Interlink Electronics Inc 20240625 0 4.04 4.1369 4.0001 4.02 2172 4.02 down down correct
LIQT.US LiqTech International Inc 20240625 0 2.04 2.45 1.9 2.2699 119084 2.2699 up up correct
LITE.US Lumentum Holdings Inc 20240625 0 47.58 49.465 47.2 49.19 587505 49.19 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20240625 0 0.75 0.77 0.7201 0.726 12046 0.726 down up incorrect
LIVE.US Live Ventures Incorporated 20240625 0 23.9 24.325 23.795 23.86 7012 23.86 down down correct
LIVN.US LivaNova PLC 20240625 0 54.34 54.43 53.391 53.58 661917 53.58 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240625 0 2.665 2.69 2.59 2.61 6563 2.61 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240625 0 0.04 0.04 0.04 0.04 800 0.04
LKCO.US Luokung Technology Corp 20240625 0 0.707 0.75 0.707 0.7174 37207 0.7174 up down incorrect
LKFN.US Lakeland Financial Corporation 20240625 0 59.32 59.8799 59.18 59.52 83442 59.52 up up correct
LKQ.US LKQ Corporation 20240625 0 41.72 41.82 41.23 41.49 1411339 41.49 down down correct
LMAT.US LeMaitre Vascular Inc 20240625 0 80.38 82.1262 80.255 81.88 84926 81.88 up up correct
LMB.US Limbach Holdings Inc 20240625 0 57.41 58.05 56.48 57.93 96357 57.93 up up correct
LMFA.US LM Funding America Inc 20240625 0 4.33 4.7198 4.25 4.38 29397 4.38 up up correct
LMNR.US Limoneira Company 20240625 0 20.23 20.24 20.12 20.19 28000 20.19 down down correct
LMPX.US LMP Automotive Holdings Inc 20240625 0 0.15 0.15 0.15 0.15 6500 0.15
LNSR.US LENSAR Inc 20240625 0 4.3402 4.3499 4.1001 4.15 18036 4.15 down down correct
LNT.US Alliant Energy Corporation 20240625 0 51.09 51.09 50.32 50.54 1511467 50.54 down down correct
LNTH.US Lantheus Holdings Inc 20240625 0 78.89 82.49 77.89 81.91 825154 81.91 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20240625 0 5.13 5.1799 5.1208 5.1208 4490 5.1208 down down correct
LOB.US Live Oak Bancshares Inc 20240625 0 33.53 33.85 33.31 33.34 189932 33.34 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240625 0 11.15 11.25 10.93 11.18 246898 11.18 up up correct
LOGC.US LogicBio Therapeutics Inc 20240625 0 5.55 5.77 5.503 5.75 361700 5.75 up up correct
LOGI.US Logitech International S.A 20240625 0 96.63 98.01 96.28 97.93 342515 97.93 up up correct
LOOP.US Loop Industries Inc 20240625 0 2.07 2.15 2.065 2.14 5630 2.14 up up correct
LOPE.US Grand Canyon Education Inc 20240625 0 136.92 137.543 135.135 135.99 292605 135.99 down down correct
LOVE.US The Lovesac Company 20240625 0 21.83 21.83 21.08 21.5 296839 21.5 down down correct
LPCN.US Lipocine Inc 20240625 0 8.5 8.68 7.72 8.15 104758 8.15 down down correct
LPLA.US LPL Financial Holdings Inc 20240625 0 278.48 280.395 274.71 276 568040 276 down down correct
LPRO.US Open Lending Corporation 20240625 0 5.73 5.73 5.42 5.43 355357 5.43 down down correct
LPSN.US LivePerson Inc 20240625 0 0.581 0.5918 0.5561 0.5744 1544875 0.5744 down down correct
LPTH.US LightPath Technologies Inc 20240625 0 1.26 1.28 1.255 1.26 23705 1.26
LPTX.US Leap Therapeutics Inc 20240625 0 1.88 1.95 1.82 1.82 57817 1.82 down down correct
LQDA.US Liquidia Corporation 20240625 0 12.52 12.74 12.23 12.28 812229 12.28 down down correct
LQDT.US Liquidity Services Inc 20240625 0 19.58 19.86 19.56 19.84 94773 19.84 up up correct
LRCX.US Lam Research Corporation 20240625 0 1024.74 1054.52 1012.45 1052.9 932277 1052.9 up up correct
LRFC.US Logan Ridge Finance Corp 20240625 0 22.3774 22.3774 22.35 22.35 633 22.35 down up incorrect
LRMR.US Larimar Therapeutics Inc 20240625 0 7.26 7.51 6.92 7.035 376005 7.035 down down correct
LSBK.US Lake Shore Bancorp Inc 20240625 0 12.11 12.2 12 12.03 10624 12.03 down down correct
LSCC.US Lattice Semiconductor Corporation 20240625 0 57.57 57.57 55.86 56.86 1599579 56.86 down down correct
LSEA.US Landsea Homes Corporation 20240625 0 9.14 9.28 8.855 9.25 169821 9.25 up up correct
LSEAW.US Landsea Homes Corporation 20240625 0 0.19 0.194 0.1851 0.19 157596 0.19
LSTR.US Landstar System Inc 20240625 0 184.39 184.39 181.62 183.51 238976 183.51 down down correct
LSXMA.US The Liberty SiriusXM Group 20240625 0 21.41 21.41 20.81 20.93 1592800 20.93 down down correct
LSXMB.US The Liberty SiriusXM Group 20240625 0 21.5 21.5 21.5 21.5 400 21.5
LSXMK.US The Liberty SiriusXM Group 20240625 0 21.39 21.39 20.795 20.97 1931300 20.97 down up incorrect
LTAFX.US Altst Strgs Fd A 20240625 0 15.14 15.14 15.14 15.14 0 15.14
LTBR.US Lightbridge Corporation 20240625 0 2.59 3.3699 2.55 3.23 939735 3.23 up up correct
LTCFX.US Alternative Strategies Fund Class C 20240625 0 14.28 14.28 14.28 14.28 0 14.28
LTCH.US Latch Inc 20240625 0 0.3201 0.3201 0.2601 0.31 43931 0.31 down down correct
LTIFX.US LTIFX 20240625 0 15.32 15.32 15.32 15.32 0 15.32
LTRN.US Lantern Pharma Inc 20240625 0 3.87 4.15 3.83 4.01 66386 4.01 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240625 0 0.48 0.525 0.48 0.525 98100 0.525 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240625 0 5.5 5.5 5.5 5.5 58 5.5
LTRX.US Lantronix Inc 20240625 0 3.58 3.62 3.48 3.52 131922 3.52 down up incorrect
LTRYW.US Lottery Com 20240625 0 0.01 0.0119 0.01 0.0119 1705 0.0119 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20240625 0 0.803 0.84 0.77 0.8273 244033 0.8273 up down incorrect
LULU.US Lululemon Athletica Inc 20240625 0 312.34 317.21 307.69 309.07 1989000 309.07 down down correct
LUMO.US Lumos Pharma Inc 20240625 0 2.34 2.34 2.2105 2.24 3925 2.24 down down correct
LUNA.US Luna Innovations Incorporated 20240625 0 3.57 3.62 3.48 3.58 271750 3.58 up up correct
LUNG.US Pulmonx Corporation 20240625 0 6.15 6.26 5.9 6.05 257292 6.05 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240625 0 1.76 1.9499 1.76 1.81 16412 1.81 up up correct
LVO.US LiveOne Inc 20240625 0 1.55 1.58 1.51 1.51 408061 1.51 down down correct
LVTX.US Lava Therapeutics B.V 20240625 0 1.87 2.11 1.85 1.94 110675 1.94 up up correct
LWAY.US Lifeway Foods Inc 20240625 0 12.57 12.73 12.34 12.65 147069 12.65 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20240625 0 3.06 3.1 3 3.04 321444 3.04 down down correct
LX.US LexinFintech Holdings Ltd 20240625 0 1.69 1.6914 1.64 1.66 429901 1.66 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240625 0 0.408 0.433 0.39 0.396 170900 0.396 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240625 0 1.82 1.83 1.69 1.7 1646941 1.7 down down correct
METCL.US METCL 20240625 0 25.61 25.61 25.6 25.6 900 25.6 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240625 0 2.11 2.17 2.035 2.04 436203 2.04 down up incorrect
LYFT.US Lyft Inc 20240625 0 13.55 13.9 13.27 13.47 12923840 13.47 down up incorrect
LYRA.US Lyra Therapeutics Inc 20240625 0 0.2632 0.2707 0.257 0.258 2406073 0.258 down down correct
LYTS.US LSI Industries Inc 20240625 0 14.65 14.655 14.52 14.6 78493 14.6 down down correct
LZ.US LegalZoom.com Inc 20240625 0 8.21 8.305 8.175 8.26 992850 8.26 up up correct
MACA.US Moringa Acquisition Corp 20240625 0 11.75 11.75 11.75 11.75 0 11.75
MACAU.US Moringa Acquisition Corp 20240625 0 12.5 12.5 12.5 12.5 0 12.5
MANH.US Manhattan Associates Inc 20240625 0 242.58 243.47 237.86 239.78 545331 239.78 down up incorrect
MAPS.US WM Technology Inc 20240625 0 1.02 1.04 0.9505 0.9505 907118 0.9505 down down correct
MAPSW.US WM Technology Inc 20240625 0 0.06 0.06 0.06 0.06 2110 0.06
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240625 0 11.15 11.2 11.13 11.2 2355 11.2 up down incorrect
MAQCU.US Maquia Capital Acquisition Corporation 20240625 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240625 0 0.0158 0.019 0.0158 0.0184 3956 0.0184 up up correct
MAR.US Marriott International Inc 20240625 0 246.53 246.87 243.78 244.83 1283800 244.83 down down correct
MARA.US Marathon Digital Holdings Inc 20240625 0 18.99 19.82 18.55 19.25 40559500 19.25 up up correct
MARK.US Remark Holdings Inc 20240625 0 0.124 0.133 0.121 0.13 74919 0.13 up up correct
MARPS.US Marine Petroleum Trust 20240625 0 3.906 3.9199 3.9 3.9199 1430 3.9199 up up correct
MASI.US Masimo Corporation 20240625 0 129.33 133.04 129.2275 132.43 475072 132.43 up up correct
MASS.US 908 Devices Inc 20240625 0 5.29 5.31 5.07 5.14 172488 5.14 down down correct
MAT.US Mattel Inc 20240625 0 17.21 17.23 16.465 16.49 5014675 16.49 down down correct
MATW.US Matthews International Corporation 20240625 0 25.47 25.795 25 25.32 175433 25.32 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240625 0 1.05 1.0604 0.9852 1.01 2679902 1.01 down down correct
MBCN.US Middlefield Banc Corp 20240625 0 21.51 21.72 21.51 21.72 6937 21.72 up down incorrect
MBIN.US Merchants Bancorp 20240625 0 39.92 39.92 39.211 39.25 101396 39.25 down up incorrect
MBINN.US Merchants Bancorp 20240625 0 21.55 21.55 21.029 21.4 7400 21.4 down down correct
MBINO.US Merchants Bancorp 20240625 0 24.52 24.567 24.52 24.54 12900 24.54 up up correct
MBIO.US Mustang Bio Inc 20240625 0 0.5699 0.5713 0.4642 0.5001 10571560 0.5001 down down correct
MBNKP.US Medallion Bank 20240625 0 24.82 24.82 24.82 24.82 900 24.82
MBOT.US Microbot Medical Inc 20240625 0 1.05 1.05 1.02 1.03 113291 1.03 down up incorrect
MBRX.US Moleculin Biotech Inc 20240625 0 4 4 3.4 3.515 20445 3.515 down down correct
MBUU.US Malibu Boats Inc 20240625 0 35.83 35.83 34.7772 34.97 175871 34.97 down down correct
MBWM.US Mercantile Bank Corporation 20240625 0 37.61 37.8 37.46 37.46 35971 37.46 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240625 0 11.8 11.8 11.8 11.8 0 11.8
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240625 0 11 11.01 11 11.01 700 11.01 up up correct
MCBC.US Macatawa Bank Corporation 20240625 0 14.45 14.58 14.45 14.51 163628 14.51 up up correct
MCBS.US MetroCity Bankshares Inc 20240625 0 24.85 25.035 24.69 24.69 8806 24.69 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240625 0 20.04 20.04 19.07 19.07 147368 19.07 down up incorrect
MCHP.US Microchip Technology Incorporated 20240625 0 89.61 89.8 88.1684 89.15 4615103 89.15 down down correct
MCHX.US Marchex Inc 20240625 0 1.501 1.55 1.5 1.51 11107 1.51 up up correct
MCRB.US Seres Therapeutics Inc 20240625 0 0.76 0.7856 0.7362 0.7505 2001351 0.7505 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20240625 0 68.18 68.455 67.2701 67.48 91839 67.48 down down correct
MDB.US MongoDB Inc 20240625 0 234.29 234.6147 226.05 226.61 1664218 226.61 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20240625 0 283.56 285.7256 278.72 280.04 314071 280.04 down down correct
MDIA.US MediaCo Holding Inc 20240625 0 3.27 3.96 3.1001 3.8 225132 3.8 up down incorrect
MDJH.US MDJM Ltd 20240625 0 1.35 1.39 1.285 1.285 5902 1.285 down down correct
MDLZ.US Mondelez International Inc 20240625 0 68.42 68.94 67.53 67.85 6524303 67.417 down down correct
MDRR.US Medalist Diversified REIT Inc 20240625 0 1.154 1.1592 1.152 1.1592 2774 11.592 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240625 0 24.54 24.54 24.54 24.54 0 24.54
MDRX.US Allscripts Healthcare Solutions Inc 20240625 0 9.6 9.7 9.5 9.6 553261 9.6
MDWD.US MediWound Ltd 20240625 0 14.6 14.93 14.46 14.6 156079 14.6
MDXG.US MiMedx Group Inc 20240625 0 6.77 6.865 6.75 6.79 604877 6.79 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240625 0 2.56 2.59 2.5 2.5 10387 2.5 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240625 0 0.42 0.442 0.42 0.442 3077571 0.442 up up correct
MEDS.US TRxADE HEALTH Inc 20240625 0 8.41 9.09 8.41 8.77 34774 8.77 up up correct
MEDP.US Medpace Holdings Inc 20240625 0 410 414.8099 405.3592 407.47 202799 407.47 down up incorrect
MEIP.US MEI Pharma Inc 20240625 0 2.78 2.87 2.78 2.86 18999 2.86 up up correct
MELI.US MercadoLibre Inc 20240625 0 1592.2 1647.175 1590.05 1642.28 281320 1642.28 up up correct
MEOH.US Methanex Corporation 20240625 0 48.78 48.78 47.84 48.07 152452 48.07 down up incorrect
MERC.US Mercer International Inc 20240625 0 8.68 8.74 8.49 8.61 287485 8.535 down down correct
MESA.US Mesa Air Group Inc 20240625 0 1.64 1.78 1.63 1.74 340302 1.74 up up correct
MESO.US Mesoblast Limited 20240625 0 6.81 6.81 6.6301 6.74 125993 6.74 down down correct
METC.US Ramaco Resources Inc 20240625 0 12.25 12.25 11.65 11.69 660162 11.69 down down correct
MFH.US Mercurity Fintech Holding Inc 20240625 0 1.38 1.55 1.38 1.495 24892 1.495 up down incorrect
MFIN.US Medallion Financial Corp 20240625 0 7.363 7.43 6.48 6.84 247766 6.84 down down correct
MGEE.US MGE Energy Inc 20240625 0 76.62 77.28 75.23 75.6 180300 75.6 down down correct
MGIC.US Magic Software Enterprises Ltd 20240625 0 9.9 10 9.51 9.71 81596 9.5113 down down correct
MGNI.US Magnite Inc 20240625 0 13.13 13.345 12.8838 13.11 1000421 13.11 down down correct
MGNX.US MacroGenics Inc 20240625 0 4.48 4.5 4.25 4.29 1249475 4.29 down down correct
MGPI.US MGP Ingredients Inc 20240625 0 73.74 73.74 71.43 73.23 245556 73.23 down down correct
MGRC.US McGrath RentCorp 20240625 0 106.9 106.99 104.87 106.59 55629 106.59 down up incorrect
MGTX.US MeiraGTx Holdings plc 20240625 0 4.25 4.36 4.17 4.21 93817 4.21 down down correct
MGYR.US Magyar Bancorp Inc 20240625 0 10.94 11.14 10.86 10.91 1651 10.91 down down correct
MHLD.US Maiden Holdings Ltd 20240625 0 2.02 2.02 1.97 2 51354 2 down down correct
MIDD.US The Middleby Corporation 20240625 0 126.98 127.22 122.84 123.47 599579 123.47 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240625 0 1.36 1.65 1.33 1.53 452357 1.53 up down incorrect
MIND.US MIND Technology Inc 20240625 0 4.21 4.2695 4.0477 4.13 10001 4.13 down down correct
MINDP.US MIND Technology Inc 20240625 0 11.85 12.17 11.85 12.17 1300 12.17 up up correct
MINM.US Minim Inc. Common Stock 20240625 0 3.74 4.2299 3.67 4.13 503227 4.13 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20240625 0 34.72 34.98 33.05 33.14 860470 33.14 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20240625 0 1.36 1.39 1.22 1.29 209012 1.29 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240625 0 10.96 10.96 10.96 10.96 6 10.96
MITAU.US Coliseum Acquisition Corp. Unit 20240625 0 10.89 10.89 10.89 10.89 0 10.89
MITAW.US Coliseum Acquisition Corp. Warrant 20240625 0 0.0599 0.0599 0.0363 0.0376 103700 0.0376 down down correct
MITK.US Mitek Systems Inc 20240625 0 11.54 11.591 11.42 11.42 291881 11.42 down up incorrect
MKSI.US MKS Instruments Inc 20240625 0 129.56 133 127.67 129.64 995104 129.64 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20240625 0 1.26 1.26 1.13 1.135 237275 1.135 down down correct
MKTX.US MarketAxess Holdings Inc 20240625 0 195.32 196.175 192.42 194.05 420194 194.05 down down correct
MLAB.US Mesa Laboratories Inc 20240625 0 91.71 91.71 88.715 89.94 44117 89.94 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240625 0 7.95 7.995 7.865 7.9 907758 7.9 down down correct
MLKN.US MillerKnoll Inc 20240625 0 25.83 25.96 24.49 25.64 487843 25.64 down up incorrect
MMAT.US Meta Materials Inc 20240625 0 2.93 3.04 2.51 2.83 125322 2.83 down down correct
MMLP.US Martin Midstream Partners L.P 20240625 0 3.35 3.37 3.28 3.35 45276 3.35
MMSI.US Merit Medical Systems Inc 20240625 0 83.35 83.98 82.575 82.76 315193 82.76 down down correct
MMYT.US MakeMyTrip Limited 20240625 0 81.59 85.21 81.59 84.11 666870 84.11 up up correct
MNDO.US MIND C.T.I. Ltd 20240625 0 1.88 1.88 1.86 1.865 16524 1.865 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240625 0 222.45 223.84 219.46 223.78 372616 223.78 up up correct
MNKD.US MannKind Corporation 20240625 0 5.37 5.51 5.225 5.24 2791845 5.24 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240625 0 7.34 7.35 7.07 7.07 1207341 7.07 down down correct
MNOV.US MediciNova Inc 20240625 0 1.38 1.44 1.38 1.42 37650 1.42 up down incorrect
MNPR.US Monopar Therapeutics Inc 20240625 0 0.83 0.8689 0.78 0.82 100516 0.82 down up incorrect
MNRO.US Monro Inc 20240625 0 23.79 23.79 22.94 23.17 986006 23.17 down down correct
MNSB.US MainStreet Bancshares Inc 20240625 0 17.09 17.8 17 17.8 26991 17.8 up up correct
MNSBP.US MainStreet Bancshares Inc 20240625 0 22.2 22.22 22.2 22.207 600 22.207 up up correct
MNST.US Monster Beverage Corporation 20240625 0 49.51 50.35 49.5 50.14 7534400 50.14 up down incorrect
MNTK.US Montauk Renewables Inc 20240625 0 5.42 5.53 5.33 5.49 218186 5.49 up up correct
MNTS.US Momentus Inc 20240625 0 0.4975 0.51 0.471 0.481 170420 0.481 down up incorrect
MNTSW.US Momentus Inc 20240625 0 0.0117 0.0117 0.0079 0.0079 9253 0.0079 down up incorrect
MNTX.US Manitex International Inc 20240625 0 4.61 4.67 4.38 4.5 38443 4.5 down down correct
MODV.US ModivCare Inc 20240625 0 25.79 25.8 25.3 25.45 120113 25.45 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20240625 0 20.7 21.1499 20.7 20.83 31489 20.83 up up correct
MOGO.US Mogo Inc 20240625 0 1.49 1.49 1.44 1.46 69763 1.46 down up incorrect
MOMO.US Momo Inc 20240625 0 6.17 6.215 5.94 6.03 1304187 6.03 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240625 0 7.34 7.6599 7.24 7.26 19030 7.26 down down correct
MOR.US MorphoSys AG 20240625 0 18.06 18.2 17.8 17.87 53518 17.87 down down correct
MORF.US Morphic Holding Inc 20240625 0 31.26 33.61 30.8 33.52 830803 33.52 up up correct
MORN.US Morningstar Inc 20240625 0 298.02 299.56 294.725 299.41 117070 299.41 up up correct
MOTS.US Motus GI Holdings Inc 20240625 0 0.0356 0.0499 0.0356 0.0414 111979 0.0414 up up correct
MOVE.US Movano Inc 20240625 0 0.31 0.3101 0.24 0.2651 671202 0.2651 down down correct
MPAA.US Motorcar Parts of America Inc 20240625 0 6.14 6.29 5.98 6 47034 6 down down correct
MPB.US Mid Penn Bancorp Inc 20240625 0 20.25 20.545 20.14 20.21 18321 20.21 down down correct
MPWR.US Monolithic Power Systems Inc 20240625 0 810.45 823.745 799.64 819.87 483693 818.6059 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20240625 0 5.53 5.55 5.345 5.41 7606970 5.41 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240625 0 0.8 0.82 0.8 0.82 11500 0.82 up up correct
MRAM.US Everspin Technologies Inc 20240625 0 5.87 5.93 5.77 5.87 152916 5.87
MRBK.US Meridian Corporation 20240625 0 10.16 10.34 10.1201 10.2 5416 10.2 up up correct
MRCC.US Monroe Capital Corporation 20240625 0 7.45 7.55 7.4 7.43 48872 7.43 down down correct
MRCY.US Mercury Systems Inc 20240625 0 28.06 28.315 26.97 27.1 889939 27.1 down down correct
MREO.US Mereo BioPharma Group plc 20240625 0 3.76 3.81 3.47 3.5 1687100 3.5 down down correct
MRIN.US Marin Software Incorporated 20240625 0 2.22 2.36 2.11 2.36 98949 2.36 up up correct
MRKR.US Marker Therapeutics Inc 20240625 0 4.7 4.74 4.58 4.64 11244 4.64 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240625 0 4.63 4.63 4.51 4.51 556 4.51 down down correct
MRNA.US Moderna Inc 20240625 0 136 138.07 134.73 137.6 3387300 137.6 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240625 0 1.38 1.38 1.29 1.36 825339 1.36 down up incorrect
MRSN.US Mersana Therapeutics Inc 20240625 0 2.19 2.19 2.065 2.1 1040279 2.1 down down correct
MRTN.US Marten Transport Ltd 20240625 0 17.59 17.95 17.41 17.93 348356 17.93 up up correct
MRUS.US Merus N.V 20240625 0 57 57.63 55.74 56.78 870409 56.78 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20240625 0 7.07 7.1 6.83 6.87 1836264 6.87 down up incorrect
MRVL.US Marvell Technology Inc 20240625 0 68.13 68.64 66.8 68.26 13948400 68.26 up up correct
MS.US PO 20240625 0 19.44 19.46 19.33 19.43 127301 19.1645 down down correct
MSBI.US Midland States Bancorp Inc 20240625 0 21.64 21.71 21.49 21.55 51462 21.55 down down correct
MSEX.US Middlesex Water Company 20240625 0 53.31 53.42 51.87 52.02 60201 52.02 down down correct
MSFIX.US The Multi 20240625 0 11.45 11.45 11.45 11.45 0 11.45
MSFT.US Microsoft Corporation 20240625 0 448.25 451.42 446.75 450.95 16747500 450.95 up up correct
MSGM.US Motorsport Games Inc 20240625 0 2.32 2.37 2.31 2.37 2845 2.37 up up correct
MSTR.US MicroStrategy Incorporated 20240625 0 1413.77 1499 1393.391 1495.74 1362797 1495.74 up down incorrect
MSVB.US Mid 20240625 0 14.35 14.35 14.35 14.35 0 14.35
MTC.US Mmtec Inc 20240625 0 0.38 0.4148 0.3701 0.4049 3788076 0.4049 up up correct
MTCH.US Match Group Inc 20240625 0 30.7 30.925 29.93 30.24 5262834 30.24 down up incorrect
MTEM.US Molecular Templates Inc 20240625 0 1.07 1.0999 1.01 1.01 32735 1.01 down down correct
MTEX.US Mannatech Incorporated 20240625 0 7.6 7.89 6.75 6.75 9613 6.75 down down correct
MTLS.US Materialise NV 20240625 0 4.88 4.91 4.7 4.73 89947 4.73 down down correct
MTRX.US Matrix Service Company 20240625 0 10.05 10.07 9.72 9.73 333909 9.73 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240625 0 106.79 106.795 105.05 106.1 603801 106.1 down down correct
MTTR.US Matterport Inc 20240625 0 4.04 4.12 4.02 4.05 1011430 4.05 up down incorrect
MU.US Micron Technology Inc 20240625 0 140.07 141.13 137.75 141.12 32370051 141.12 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240625 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240625 0 2.635 2.69 2.58 2.6 1044530 2.6 down up incorrect
MVBF.US MVB Financial Corp 20240625 0 18.06 18.7314 18.01 18.01 22030 18.01 down down correct
MVIS.US MicroVision Inc 20240625 0 1.01 1.02 0.98 1.02 1021500 1.02 up up correct
MVST.US Microvast Holdings Inc 20240625 0 0.47 0.4749 0.4462 0.4728 2758949 0.4728 up up correct
MVSTW.US Microvast Holdings Inc 20240625 0 0.022 0.022 0.0181 0.0192 25845 0.0192 down down correct
MXCT.US MaxCyte Inc. 20240625 0 4.17 4.195 4.08 4.09 354007 4.09 down down correct
MYFW.US First Western Financial Inc 20240625 0 17.1 17.3 16.65 16.67 24723 16.67 down down correct
MYGN.US Myriad Genetics Inc 20240625 0 24.4 24.88 24.0447 24.66 448487 24.66 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240625 0 1.85 1.88 1.81 1.85 14016 1.85
MYNA.US Mynaric AG American Depository Shares 20240625 0 4.04 4.15 4.04 4.15 840 4.15 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240625 0 0.433 0.4621 0.3521 0.375 759918 0.375 down down correct
MYPS.US Playstudios Inc 20240625 0 2.06 2.09 2.03 2.03 107505 2.03 down down correct
MYPSW.US MYPSW 20240625 0 0.04 0.04 0.03 0.03 17400 0.03 down down correct
MYRG.US MYR Group Inc 20240625 0 140.14 140.14 137.03 138.86 149587 138.86 down down correct
MYSZ.US My Size Inc 20240625 0 2.42 3.1287 2.42 2.66 66308 2.66 up up correct
NAOV.US NanoVibronix Inc 20240625 0 0.777 0.777 0.7201 0.737 43667 0.737 down down correct
NAII.US Natural Alternatives International Inc 20240625 0 6.36 6.36 6.25 6.25 1365 6.25 down down correct
NARI.US Inari Medical Inc 20240625 0 45.9 46.28 45.475 45.77 394530 45.77 down down correct
NATH.US Nathan's Famous Inc 20240625 0 68.28 68.54 67.44 67.79 3100 67.79 down up incorrect
NATR.US Nature's Sunshine Products Inc 20240625 0 14.77 15.04 14.73 15 54185 15 up up correct
NAUT.US Nautilus Biotechnology Inc 20240625 0 2.24 2.31 2.2112 2.255 50602 2.255 up up correct
NAVI.US Navient Corporation 20240625 0 14.48 14.51 14.245 14.3 515810 14.3 down down correct
NBIX.US Neurocrine Biosciences Inc 20240625 0 133.62 136 133.62 135.08 915290 135.08 up down incorrect
NBN.US Northeast Bank 20240625 0 56 56 55.6 55.61 7448 55.61 down down correct
NBST.US Newbury Street Acquisition Corporation 20240625 0 10.93 10.93 10.93 10.93 0 10.93
NBSTU.US Newbury Street Acquisition Corporation 20240625 0 11.06 11.06 11.06 11.06 0 11.06
NBTB.US NBT Bancorp Inc 20240625 0 36.91 37.38 36.49 36.52 158658 36.52 down down correct
NBTX.US Nanobiotix S.A 20240625 0 4.4 5 4.4 4.88 33756 4.88 up down incorrect
NCMI.US National CineMedia Inc 20240625 0 4.28 4.31 4.22 4.29 801574 4.29 up up correct
NCNA.US NuCana plc 20240625 0 2.85 2.95 2.755 2.755 21773 2.755 down down correct
NCNO.US nCino Inc 20240625 0 31.5 31.645 31.23 31.5 931300 31.5
NCSM.US NCS Multistage Holdings Inc 20240625 0 15.9368 17.25 15.9368 17.16 3980 17.16 up up correct
NCTY.US The9 Limited 20240625 0 7.52 8.19 7.52 7.8 18929 7.8 up down incorrect
NDAQ.US Nasdaq Inc 20240625 0 60.08 60.17 59.68 59.91 1329778 59.91 down down correct
NDLS.US Noodles & Company 20240625 0 2.09 2.14 2.02 2.09 297319 2.09
NDRA.US ENDRA Life Sciences Inc 20240625 0 0.1079 0.111 0.1011 0.1031 13453020 0.1031 down down correct
NDSN.US Nordson Corporation 20240625 0 231.07 231.42 226.95 228.82 254452 228.82 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240625 0 17.35 17.5 17.2701 17.42 26206 17.3237 up up correct
NEGG.US Newegg Commerce Inc 20240625 0 0.8472 0.88 0.84 0.8651 158913 0.8651 up up correct
NEO.US NeoGenomics Inc 20240625 0 13.11 13.17 13 13.08 368115 13.08 down down correct
NEOG.US Neogen Corporation 20240625 0 16.55 16.65 16.051 16.1 1431404 16.1 down down correct
NEON.US Neonode Inc 20240625 0 2.24 2.28 2.21 2.22 14711 2.22 down down correct
NEPH.US Nephros Inc 20240625 0 2.0602 2.09 2.0602 2.09 3933 2.09 up up correct
NERV.US Minerva Neurosciences Inc 20240625 0 3.23 3.2799 3.01 3.18 23607 3.18 down down correct
NESR.US National Energy Services Reunited Corp 20240625 0 8.9 9 8.9 9 33554 9 up up correct
NESRW.US NESRW 20240625 0 0.8975 0.8975 0.7 0.79 16100 0.79 down up incorrect
NEWT.US Newtek Business Services Corp 20240625 0 12.31 12.3992 12.12 12.24 137117 12.24 down down correct
NEXI.US NexImmune Inc 20240625 0 2.74 2.845 2.74 2.8 1123 2.8 up up correct
NEXT.US NextDecade Corporation 20240625 0 8 8.06 7.92 8.01 1406437 8.01 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240625 0 8.45 8.615 8.41 8.61 670574 8.61 up up correct
NFE.US New Fortress Energy Inc 20240625 0 22.09 22.1607 20.82 20.85 2867908 20.85 down up incorrect
NFLX.US Netflix Inc 20240625 0 673.44 673.665 662.3 672.41 2278768 672.41 down down correct
NFYS.US UN 20240625 0 10.94 10.94 10.94 10.94 0 10.94
NHTC.US Natural Health Trends Corp 20240625 0 6.71 6.8 6.7 6.71 5453 6.71
NICE.US NICE Ltd 20240625 0 162.29 164.97 161.08 162.2 817488 162.2 down up incorrect
NICHX.US NICHX 20240625 0 27.77 27.77 27.77 27.77 0 27.77
NICK.US Nicholas Financial Inc 20240625 0 6.5 6.655 6.4299 6.6 5608 6.6 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240625 0 3.31 3.54 3.28 3.46 12312 3.46 up up correct
NIU.US Niu Technologies 20240625 0 1.81 1.82 1.72 1.75 97348 1.75 down down correct
NKLA.US Nikola Corporation 20240625 0 10.32 10.3501 8.77 9.37 4102480 9.37 down down correct
NKSH.US National Bankshares Inc 20240625 0 28.0701 28.9799 28.0701 28.45 11405 28.45 up up correct
NKTR.US Nektar Therapeutics 20240625 0 1.16 1.16 1.06 1.07 1781490 1.07 down down correct
NKTX.US Nkarta Inc 20240625 0 5.57 6.15 5.52 6.13 950342 6.13 up up correct
NLSP.US NLS Pharmaceutics AG 20240625 0 0.1688 0.1713 0.159 0.1684 2043182 0.1684 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20240625 0 0.04 0.04 0.04 0.04 85 0.04
NMFC.US New Mountain Finance Corporation 20240625 0 12.25 12.3 12.2 12.21 401659 12.21 down down correct
NMIH.US NMI Holdings Inc 20240625 0 33.67 33.75 33.29 33.48 377508 33.48 down down correct
NMRD.US Nemaura Medical Inc 20240625 0 0.047 0.047 0.045 0.045 13500 0.045 down down correct
NMRK.US Newmark Group Inc 20240625 0 9.9 9.985 9.7 9.85 1243314 9.85 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240625 0 0.95 0.95 0.6903 0.713 536075 0.713 down down correct
NNAVW.US NextNav Inc. Warrant 20240625 0 3.2 3.25 3.15 3.2 32373 3.2
NNBR.US NN Inc 20240625 0 3.01 3.04 2.96 3 233995 3 down down correct
NNDM.US Nano Dimension Ltd 20240625 0 2.19 2.21 2.15 2.19 1101500 2.19
NNOX.US Nano 20240625 0 6.84 6.9 6.48 6.52 1075457 6.52 down up incorrect
NODK.US NI Holdings Inc 20240625 0 15.65 15.65 15.43 15.43 2561 15.43 down down correct
NOTV.US Inotiv Inc 20240625 0 1.73 1.78 1.7 1.73 130930 1.73
NOVT.US Novanta Inc 20240625 0 165.98 166.405 161.05 161.37 167754 161.37 down up incorrect
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240625 0 12.05 12.05 12.05 12.05 25 12.05
NOVVU.US Nova Vision Acquisition Corp. Unit 20240625 0 11.38 11.38 11.38 11.38 0 11.38
NOVVW.US Nova Vision Acquisition Corp. Warrant 20240625 0 0.0151 0.0161 0.0148 0.015 0 0.015 down down correct
NPABU.US New Providence Acquisition Corp. II Unit 20240625 0 11.81 13.7 11.8 13.1 99784 13.1 up up correct
NPCE.US NeuroPace Inc 20240625 0 6.77 6.81 6.65 6.71 128140 6.71 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240625 0 4.11 4.26 3.86 4.26 442403 4.26 up up correct
NRC.US National Research Corporation 20240625 0 24.87 24.88 23.45 23.45 67233 23.3276 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240625 0 13.97 14.175 13.77 14.17 273676 14.17 up up correct
NRIM.US Northrim BanCorp Inc 20240625 0 55.15 55.9 55.01 55.12 10845 55.12 down down correct
NRIX.US Nurix Therapeutics Inc 20240625 0 20.96 22.4388 20.7641 20.8 1167757 20.8 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240625 0 16.78 16.78 16.78 16.78 0 16.78
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240625 0 16.98 16.98 16.98 16.98 0 16.98
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240625 0 17 17 17 17 0 17
NRXP.US NRx Pharmaceuticals Inc 20240625 0 2.6 2.7369 2.59 2.69 28119 2.69 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20240625 0 0.0918 0.092 0.0918 0.092 1107 0.092 up up correct
NSIT.US Insight Enterprises Inc 20240625 0 202.72 203.34 198.26 199.25 149051 199.25 down down correct
NSPR.US InspireMD Inc 20240625 0 2.5 2.535 2.49 2.49 2502 2.49 down down correct
NSSC.US Napco Security Technologies Inc 20240625 0 50.65 51.0521 50.2 50.8 226483 50.8 up up correct
NSYS.US Nortech Systems Incorporated 20240625 0 13.55 14.6 13.55 14.22 15024 14.22 up up correct
NTAP.US NetApp Inc 20240625 0 126.7 128.07 126.36 127.73 1980964 127.2201 up up correct
NTCT.US NetScout Systems Inc 20240625 0 18.37 18.53 17.96 17.96 653899 17.96 down down correct
NTES.US NetEase Inc 20240625 0 90.05 93.57 90 93.04 2147103 93.04 up up correct
NTGR.US NETGEAR Inc 20240625 0 14.4 15 14.33 14.98 173279 14.98 up up correct
NTIC.US Northern Technologies International Corporation 20240625 0 15.86 15.86 15.44 15.7 29730 15.7 down down correct
NTLA.US Intellia Therapeutics Inc 20240625 0 24.7 24.84 23.97 24 1669931 24 down up incorrect
NTNX.US Nutanix Inc 20240625 0 53.22 53.65 52.75 53.42 1488094 53.42 up down incorrect
NTRA.US Natera Inc 20240625 0 107.43 111.845 107.43 111.35 1226145 111.35 up up correct
NTRB.US Nutriband Inc. Common Stock 20240625 0 5.39 5.55 5.2873 5.29 16668 5.29 down down correct
NTRBW.US Nutriband Inc. Warrant 20240625 0 0.96 0.96 0.71 0.71 500 0.71 down down correct
NTRS.US Northern Trust Corporation 20240625 0 83.09 83.28 81.2108 82.06 1062264 82.06 down up incorrect
NTRSO.US Northern Trust Corporation 20240625 0 20.63 20.73 20.56 20.69 28600 20.69 up up correct
NTWK.US NetSol Technologies Inc 20240625 0 2.6638 2.6638 2.54 2.54 1703 2.54 down down correct
NURO.US NeuroMetrix Inc 20240625 0 3.78 3.8 3.65 3.71 27063 3.71 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240625 0 80.4 81.01 79.23 80.37 344562 80.37 down down correct
NUWE.US Nuwellis Inc 20240625 0 0.216 0.235 0.2139 0.2178 61305 7.623 up up correct
NUZE.US NuZee Inc 20240625 0 1.61 1.66 1.53 1.5583 6355 1.5583 down down correct
NVAX.US Novavax Inc 20240625 0 13.81 14.14 13.69 14 5262630 14 up up correct
NVCR.US NovoCure Limited 20240625 0 18.63 18.63 18 18.04 1215696 18.04 down down correct
NVDA.US NVIDIA Corporation 20240625 0 121.2 126.5 119.32 126.09 425787500 126.09 up down incorrect
NVEC.US NVE Corporation 20240625 0 71.43 73.1 71 73.02 15768 73.02 up up correct
NVEE.US NV5 Global Inc 20240625 0 91.97 91.97 90.64 91.01 48534 91.01 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240625 0 32.01 32.25 31.96 32.21 979364 32.21 up up correct
NVFY.US Nova LifeStyle Inc 20240625 0 1.73 1.73 1.6209 1.63 8513 1.63 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20240625 0 224.48 235.93 224.15 234.15 215717 234.15 up up correct
NVNO.US enVVeno Medical Corp 20240625 0 5.42 5.46 4.99 5.2 67988 5.2 down down correct
NVOS.US Novo Integrated Sciences Inc 20240625 0 0.84 0.84 0.751 0.7604 625967 0.7604 down up incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20240625 0 4.04 4.04 3.86 3.88 2136121 3.88 down down correct
NVVE.US Nuvve Holding Corp 20240625 0 0.6 0.6 0.553 0.561 106600 0.561 down down correct
NWBI.US Northwest Bancshares Inc 20240625 0 11.04 11.08 10.965 10.98 441437 10.98 down down correct
NWE.US NorthWestern Corporation 20240625 0 50.27 50.27 49.15 49.43 224126 49.43 down down correct
NWFL.US Norwood Financial Corp 20240625 0 24.6 24.635 24.16 24.205 5375 24.205 down down correct
NWL.US Newell Brands Inc 20240625 0 6.65 6.675 6.35 6.36 4191350 6.36 down down correct
NWLI.US National Western Life Group Inc 20240625 0 495.05 495.21 495.02 495.05 29069 495.05
NWPX.US Northwest Pipe Company 20240625 0 33.15 33.54 32.74 33.42 38463 33.42 up down incorrect
NWS.US News Corporation 20240625 0 28.37 28.73 28.205 28.71 846916 28.71 up up correct
NWSA.US News Corporation 20240625 0 27.52 27.89 27.36 27.87 2438929 27.87 up up correct
NXPI.US NXP Semiconductors N.V 20240625 0 270.31 271.35 266.68 269.92 1460697 269.92 down up incorrect
NXST.US Nexstar Media Group Inc 20240625 0 157.39 157.74 154.16 157.23 291708 157.23 down down correct
NXTC.US NextCure Inc 20240625 0 1.651 1.71 1.65 1.7 116177 1.7 up down incorrect
NXTP.US Nextplay Technologies Inc 20240625 0 0.0013 0.0013 0.0013 0.0013 60 0.0013
NYMT.US New York Mortgage Trust Inc 20240625 0 6.23 6.23 6.165 6.18 319866 5.9709 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240625 0 20.46 20.46 20.23 20.325 5000 19.8918 down down correct
NYMTM.US New York Mortgage Trust Inc 20240625 0 23.93 23.95 23.64 23.89 26848 23.3972 down down correct
NYMTN.US New York Mortgage Trust Inc 20240625 0 21.95 21.975 21.2 21.45 24724 20.947 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240625 0 7.63 8 7.5001 7.9475 30326 7.9475 up up correct
OB.US Outbrain Inc 20240625 0 4.98 4.98 4.79 4.94 115334 4.94 down down correct
OBLG.US Oblong Inc 20240625 0 0.18 0.18 0.1624 0.166 1765963 0.166 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240625 0 46.31 46.31 45.55 45.55 3019 45.55 down down correct
OCAX.US OCA Acquisition Corp 20240625 0 11.15 11.15 11.15 11.15 0 11.15
OCAXU.US OCA Acquisition Corp 20240625 0 11.99 11.99 11.99 11.99 0 11.99
OCC.US Optical Cable Corporation 20240625 0 2.89 2.89 2.7001 2.73 590 2.73 down down correct
OCCI.US OFS Credit Company Inc 20240625 0 7.32 7.33 7.25 7.28 191200 7.28 down down correct
OCCIO.US OFS Credit Company Inc 20240625 0 24.23 24.23 24.09 24.13 1300 24.13 down down correct
OCFC.US OceanFirst Financial Corp 20240625 0 14.84 14.85 14.69 14.79 222533 14.79 down down correct
OCFCP.US OceanFirst Financial Corp 20240625 0 24.8 24.8 24.79 24.8 1200 24.8
OCG.US Oriental Culture Holding LTD 20240625 0 1.43 1.44 1.2133 1.26 5291 1.26 down down correct
OCGN.US Ocugen Inc 20240625 0 1.24 1.3 1.17 1.18 4409949 1.18 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240625 0 18.87 18.92 18.6609 18.67 461027 18.67 down up incorrect
OCUL.US Ocular Therapeutix Inc 20240625 0 6.41 6.71 6.39 6.56 1413496 6.56 up up correct
OCUP.US Ocuphire Pharma Inc 20240625 0 1.61 1.63 1.52 1.53 189496 1.53 down up incorrect
OCX.US OncoCyte Corporation 20240625 0 2.76 2.76 2.58 2.58 24208 2.58 down down correct
ODFL.US Old Dominion Freight Line Inc 20240625 0 173.77 175.72 172.45 174.85 1251500 174.85 up up correct
ODP.US The ODP Corporation 20240625 0 39.12 39.47 38.66 39.06 390404 39.06 down up incorrect
OESX.US Orion Energy Systems Inc 20240625 0 1.25 1.4 1.23 1.23 203782 1.23 down down correct
OFED.US Oconee Federal Financial Corp 20240625 0 12.81 12.81 12.81 12.81 0 12.81
OFIX.US Orthofix Medical Inc 20240625 0 12.91 13.04 12.835 12.94 133570 12.94 up up correct
OFLX.US Omega Flex Inc 20240625 0 52.83 52.85 51.28 51.41 78700 51.07 down down correct
OFS.US OFS Capital Corporation 20240625 0 9.09 9.21 8.42 8.86 162607 8.86 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240625 0 22.38 22.38 22.38 22.38 0 22.38
OGI.US OrganiGram Holdings Inc 20240625 0 1.56 1.58 1.48 1.49 1061265 1.49 down down correct
OKTA.US Okta Inc 20240625 0 88.5 89.25 87.675 88.9 1391215 88.9 up down incorrect
OLB.US The OLB Group Inc 20240625 0 2.9 2.9 2.69 2.71 3903 2.71 down up incorrect
OLED.US Universal Display Corporation 20240625 0 207 208.78 204 207.77 255169 207.77 up up correct
OLK.US Olink Holding AB (publ) 20240625 0 25.475 25.475 25.2 25.26 578242 25.26 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240625 0 98.17 99.48 97 98.41 1101776 98.41 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240625 0 11.81 12.28 11.59 11.73 455729 11.73 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240625 0 1.6 1.65 1.58 1.58 2382930 1.58 down up incorrect
OM.US Outset Medical Inc 20240625 0 4.38 4.455 4.295 4.35 648983 4.35 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240625 0 69.55 70.03 67.245 69.34 84307 69.34 down down correct
OMCL.US Omnicell Inc 20240625 0 27.19 27.96 26.58 26.62 450320 26.62 down down correct
OMER.US Omeros Corporation 20240625 0 4.07 4.08 3.87 3.89 188085 3.89 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240625 0 5 5.12 4.87 4.9 234948 4.9 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240625 0 2.4 2.4191 2.31 2.4 332307 2.4
OMIC.US Singular Genomics Systems Inc. Common Stock 20240625 0 0.3 0.307 0.271 0.29 27713 8.7 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240625 0 0.385 0.395 0.38 0.38 19571 0.38 down down correct
ON.US ON Semiconductor Corporation 20240625 0 68.13 68.54 66.76 67.84 4491700 67.84 down down correct
ONB.US Old National Bancorp 20240625 0 16.77 16.77 16.44 16.45 1311691 16.45 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20240625 0 8 8.0089 7.5601 7.86 9781 7.86 down down correct
ONCY.US Oncolytics Biotech Inc 20240625 0 1.01 1.01 1 1.01 58750 1.01
ONDS.US Ondas Holdings Inc 20240625 0 0.619 0.6199 0.58 0.5906 318252 0.5906 down down correct
ONEW.US OneWater Marine Inc 20240625 0 27.9 27.9 27.27 27.59 74477 27.59 down down correct
ONVO.US Organovo Holdings Inc 20240625 0 0.79 0.79 0.725 0.75 95182 0.75 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240625 0 11.15 11.15 11.15 11.15 0 11.15
OPBK.US OP Bancorp 20240625 0 9.39 9.47 9.35 9.38 12408 9.38 down down correct
OPCH.US Option Care Health Inc 20240625 0 28.67 28.69 28.11 28.16 1107672 28.16 down down correct
OPEN.US Opendoor Technologies Inc 20240625 0 1.83 1.845 1.75 1.76 11386410 1.76 down down correct
OPGN.US OpGen Inc 20240625 0 2.52 2.566 2.46 2.56 6957 2.56 up up correct
OPHC.US OptimumBank Holdings Inc 20240625 0 4.21 4.32 4.16 4.16 10204 4.16 down up incorrect
OPI.US Office Properties Income Trust 20240625 0 2.29 2.33 2.28 2.3 639989 2.3 up up correct
OPINL.US Office Properties Income Trust 20240625 0 10.35 10.365 10.01 10.28 191600 10.28 down down correct
OPK.US OPKO Health Inc 20240625 0 1.32 1.34 1.29 1.29 2267914 1.29 down up incorrect
OPOF.US Old Point Financial Corporation 20240625 0 14.405 14.43 14 14.15 29473 14.15 down down correct
OPRA.US Opera Limited 20240625 0 14.03 14.0968 13.7602 14.01 346477 13.6048 down down correct
OPRT.US Oportun Financial Corporation 20240625 0 2.86 2.87 2.79 2.82 48845 2.82 down down correct
OPRX.US OptimizeRx Corporation 20240625 0 10.37 10.42 10.0739 10.21 63578 10.21 down down correct
OPT.US Opthea Limited 20240625 0 1.93 1.96 1.93 1.93 25872 1.93
OPTN.US OptiNose Inc 20240625 0 1.08 1.09 1.03 1.03 986199 1.03 down up incorrect
ORGN.US Origin Materials Inc 20240625 0 0.9936 0.9984 0.9378 0.96 1260397 0.96 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20240625 0 0.0483 0.0498 0.04 0.0487 9323 0.0487 up up correct
ORGO.US Organogenesis Holdings Inc 20240625 0 2.47 2.56 2.425 2.5 719613 2.5 up up correct
ORGS.US Orgenesis Inc 20240625 0 0.62 0.62 0.5507 0.5804 81751 0.5804 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240625 0 7.12 7.13 6.63 6.74 379334 6.74 down down correct
ORLY.US O'Reilly Automotive Inc 20240625 0 1086.13 1086.13 1051.89 1057.79 452700 1057.79 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240625 0 2.14 2.26 2.14 2.24 111002 2.24 up up correct
ORRF.US Orrstown Financial Services Inc 20240625 0 25.56 25.7 25.28 25.47 49216 25.47 down down correct
OSBC.US Old Second Bancorp Inc 20240625 0 14.1 14.22 14.02 14.05 156308 14.05 down down correct
OSIS.US OSI Systems Inc 20240625 0 137.22 137.71 135.615 136.55 53737 136.55 down up incorrect
OSPN.US OneSpan Inc 20240625 0 12.48 12.56 12.36 12.53 250829 12.53 up up correct
OSS.US One Stop Systems Inc 20240625 0 2.46 2.5 2.34 2.35 51529 2.35 down down correct
OSUR.US OraSure Technologies Inc 20240625 0 4.26 4.3 4.21 4.22 1214385 4.22 down down correct
OSW.US OneSpaWorld Holdings Limited 20240625 0 14.83 15.185 14.75 15.17 356311 15.17 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20240625 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240625 0 29.39 29.8 28.8 29.76 517348 29.76 up up correct
OTLK.US Outlook Therapeutics Inc 20240625 0 7.47 7.505 7.16 7.2 219918 7.2 down down correct
OTLY.US Oatly Group AB 20240625 0 0.96 0.9701 0.9353 0.9501 861674 0.9501 down down correct
OTRK.US Ontrak Inc 20240625 0 0.2151 0.2219 0.2111 0.2137 144152 0.2137 down down correct
OTRKP.US Ontrak Inc 20240625 0 0.2751 0.2751 0.2751 0.2751 267 0.2751
OTTR.US Otter Tail Corporation 20240625 0 85.72 86.975 85 86.6 275587 86.6 up up correct
OUST.US WT 20240625 0 0.0584 0.065 0.0581 0.0581 50100 0.0581 down down correct
OVBC.US Ohio Valley Banc Corp 20240625 0 20.09 20.09 20.09 20.09 791 20.09
OVID.US Ovid Therapeutics Inc 20240625 0 0.7929 0.7929 0.6944 0.7 3210150 0.7 down up incorrect
OVLY.US Oak Valley Bancorp 20240625 0 23.01 23.84 23.01 23.38 3261 23.38 up up correct
OWSCX.US OWSCX 20240625 0 19.59 19.59 19.59 19.59 0 19.19
OXBR.US Oxbridge Re Holdings Limited 20240625 0 2.4 2.49 2.36 2.44 13837 2.44 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20240625 0 0.18 0.18 0.18 0.18 200 0.18
OXLC.US Oxford Lane Capital Corp 20240625 0 5.48 5.48 5.41 5.42 2104900 5.42 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240625 0 23.7 23.82 23.6 23.81 5000 23.81 up up correct
OXLCM.US Oxford Lane Capital Corp 20240625 0 24.97 24.981 24.97 24.974 13400 24.974 up up correct
OXLCP.US Oxford Lane Capital Corp 20240625 0 23.43 23.5 23.43 23.5 1200 23.5 up up correct
OXSQ.US Oxford Square Capital Corp 20240625 0 2.95 2.95 2.93 2.94 261918 2.94 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240625 0 22.71 22.71 22.52 22.701 3700 22.701 down down correct
OXSQZ.US Oxford Square Capital Corp. 20240625 0 24.46 24.461 24.42 24.461 600 24.461 up down incorrect
OZK.US Bank OZK 20240625 0 39.23 39.4 38.61 38.63 1273254 38.63 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240625 0 15.8 15.899 15.675 15.75 17600 15.75 down down correct
PAA.US Plains All American Pipeline L.P 20240625 0 17.66 17.67 17.5 17.54 1246483 17.54 down down correct
PAAS.US Pan American Silver Corp 20240625 0 20.11 20.16 19.67 19.78 2578337 19.78 down down correct
PACB.US Pacific Biosciences of California Inc 20240625 0 1.45 1.47 1.3 1.4 10407370 1.4 down down correct
PAGP.US Plains GP Holdings L.P 20240625 0 18.36 18.47 18.28 18.45 1030897 18.45 up up correct
PAHC.US Phibro Animal Health Corporation 20240625 0 17.41 17.61 17.35 17.54 72014 17.54 up up correct
PALI.US Palisade Bio Inc 20240625 0 4.64 4.83 4.47 4.47 26588 4.47 down up incorrect
PALT.US Paltalk Inc. Common Stock 20240625 0 4.29 4.33 4.23 4.23 9644 4.23 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240625 0 7.61 7.79 7.6 7.78 97067 7.78 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240625 0 317.36 326.39 316 322.68 2577968 322.68 up up correct
PASG.US Passage Bio Inc 20240625 0 0.93 0.9766 0.91 0.912 28267 0.912 down up incorrect
PATK.US Patrick Industries Inc 20240625 0 108.13 108.13 105.52 107.16 142693 107.16 down down correct
PAVM.US PAVmed Inc 20240625 0 0.829 0.8499 0.5999 0.741 71808 0.741 down down correct
PAX.US Patria Investments Limited 20240625 0 12.395 12.4 12.23 12.28 301084 12.28 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240625 0 5.37 5.59 5.37 5.59 1675937 5.59 up up correct
PAYS.US PaySign Inc 20240625 0 3.86 3.9693 3.8301 3.87 43370 3.87 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240625 0 0.2045 0.2679 0.201 0.21 35526 0.21 up up correct
PAYX.US Paychex Inc 20240625 0 126.13 126.48 124.77 125.03 2510507 125.03 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240625 0 14 14 14 14 500 14
PBFS.US Pioneer Bancorp Inc 20240625 0 10.08 10.17 10.06 10.06 6615 10.06 down down correct
PBHC.US Pathfinder Bancorp Inc 20240625 0 12.75 12.75 12.75 12.75 2721 12.75
PBPB.US Potbelly Corporation 20240625 0 7.45 7.85 7.41 7.83 314546 7.83 up down incorrect
PBYI.US Puma Biotechnology Inc 20240625 0 2.95 3 2.82 2.96 838635 2.96 up up correct
PCAR.US PACCAR Inc 20240625 0 106.69 106.8651 105.39 106.48 1950034 106.48 down down correct
PCB.US PCB Bancorp 20240625 0 15.25 15.25 15 15 8100 15 down down correct
PCH.US PotlatchDeltic Corporation 20240625 0 39.95 39.96 39.24 39.45 498517 39.45 down down correct
PCRX.US Pacira BioSciences Inc 20240625 0 29.01 29.09 28.35 28.38 718994 28.38 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240625 0 1.9041 2.14 1.9041 2.085 76233 2.085 up up correct
PCT.US PureCycle Technologies Inc 20240625 0 5.96 6.13 5.8 5.83 1858990 5.83 down up incorrect
PCTTU.US PureCycle Technologies Inc 20240625 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240625 0 1.6899 1.6899 1.52 1.63 1215 1.63 down up incorrect
PCTY.US Paylocity Holding Corporation 20240625 0 135.1 135.485 132 133.44 465649 133.44 down down correct
PCVX.US Vaxcyte Inc 20240625 0 75.35 76.67 74.4 74.5 584311 74.5 down down correct
PCYO.US Pure Cycle Corporation 20240625 0 9.12 9.12 8.98 9.005 38837 9.005 down down correct
PDCO.US Patterson Companies Inc 20240625 0 24.53 24.74 24.14 24.18 1055324 24.18 down down correct
PDD.US Pinduoduo Inc 20240625 0 141.45 143.38 139.7 140 6345200 140 down down correct
PDEX.US Pro 20240625 0 18.35 18.6 18.34 18.6 1861 18.6 up up correct
PDFS.US PDF Solutions Inc 20240625 0 34.98 35.67 34.605 35.6 110590 35.6 up up correct
PDLB.US PDL Community Bancorp 20240625 0 9.02 9.09 9.01 9.01 13620 9.01 down down correct
PDSB.US PDS Biotechnology Corporation 20240625 0 2.83 3.22 2.83 3.16 875343 3.16 up up correct
PDSKX.US PDSKX 20240625 0 25.25 25.25 25.25 25.25 0 25.25
PDSRX.US PDSRX 20240625 0 25.14 25.14 25.14 25.14 0 25.14
PDSYX.US PDSYX 20240625 0 25.52 25.52 25.52 25.52 0 25.52
PEB.US PH 20240625 0 19.16 19.16 19.0101 19.1 8135 18.7438 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240625 0 29.25 29.26 29.01 29.07 13806 29.07 down up incorrect
PEBO.US Peoples Bancorp Inc 20240625 0 28.85 29.04 28.69 28.71 71657 28.71 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240625 0 32.49 32.53 32.125 32.24 650788 32.24 down up incorrect
PEGA.US Pegasystems Inc 20240625 0 59.34 59.93 58.64 59.89 435891 59.8603 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240625 0 12.7 12.7 12.7 12.7 106 12.7
PENN.US Penn National Gaming Inc 20240625 0 18.68 18.99 18.18 18.26 5327701 18.26 down up incorrect
PEP.US PepsiCo Inc 20240625 0 168.08 168.96 167.25 167.35 4220902 167.35 down down correct
PERI.US Perion Network Ltd 20240625 0 8.3 8.37 8.14 8.25 1052629 8.25 down down correct
PESI.US Perma 20240625 0 9.35 9.825 9.16 9.26 151967 9.26 down down correct
PETQ.US PetIQ Inc 20240625 0 21.76 22.4299 21.73 22.06 404689 22.06 up up correct
PETS.US PetMed Express Inc 20240625 0 4.23 4.23 4.075 4.18 318162 4.18 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20240625 0 0.42 0.5223 0.401 0.45 16330 0.45 up up correct
PETZ.US TDH Holdings Inc 20240625 0 1.18 1.25 1.1602 1.24 15060 1.24 up up correct
PFALX.US PFALX 20240625 0 6.94 6.94 6.94 6.94 0 6.8923
PFBC.US Preferred Bank 20240625 0 74.52 74.58 73.57 73.57 41745 72.8804 down down correct
PFC.US Premier Financial Corp 20240625 0 19.24 19.33 19.04 19.14 83390 19.14 down down correct
PFFLX.US PFFLX 20240625 0 6.94 6.94 6.94 6.94 0 6.8934
PFG.US Principal Financial Group Inc 20240625 0 80.69 81 79.64 80.11 607288 80.11 down down correct
PFIE.US Profire Energy Inc 20240625 0 1.4 1.42 1.4 1.4 82146 1.4
PFIS.US Peoples Financial Services Corp 20240625 0 39.79 40.65 39.5144 40.21 15748 40.21 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240625 0 6.94 6.94 6.94 6.94 0 6.8895
PFLT.US PennantPark Floating Rate Capital Ltd 20240625 0 11.5 11.5199 11.41 11.42 428962 11.42 down down correct
PFMT.US Performant Financial Corporation 20240625 0 2.73 2.81 2.67 2.79 102067 2.79 up down incorrect
PFTA.US Portage Fintech Acquisition Corp 20240625 0 10.87 11.545 10.86 11.545 314411 11.545 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240625 0 11.1 11.1 11.1 11.1 100 11.1
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240625 0 0.03 0.03 0.0251 0.028 0 0.028 down up incorrect
PFX.US Phenixfin Corporation 20240625 0 46.6394 47.39 46.6394 47.39 419 47.39 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240625 0 22.448 22.448 22.448 22.448 300 22.448
PGC.US Peapack 20240625 0 20.9 21.19 20.89 21 78533 21 up up correct
PGEN.US Precigen Inc 20240625 0 1.63 1.67 1.6 1.67 685485 1.67 up up correct
PGNY.US Progyny Inc 20240625 0 26.02 26.85 25.69 26.52 958443 26.52 up up correct
PHAR.US Pharming Group NV 20240625 0 8.02 8.02 7.72 7.72 1517 7.72 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20240625 0 10.71 10.79 10.275 10.33 542298 10.33 down down correct
PHIO.US Phio Pharmaceuticals Corp 20240625 0 0.7246 0.7263 0.69 0.7263 1186 6.5367 up up correct
PHUN.US Phunware Inc 20240625 0 5.6 5.89 5.461 5.7 212900 5.7 up up correct
PHVS.US Pharvaris N.V 20240625 0 17.9 19.665 17.8 19.54 45093 19.54 up up correct
PI.US Impinj Inc 20240625 0 148.99 152.68 147.9 150.96 290111 150.96 up up correct
PIIVX.US PIIVX 20240625 0 40.02 40.02 40.02 40.02 0 40.02
PINC.US Premier Inc 20240625 0 18.59 18.65 18.44 18.47 1607051 18.47 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20240625 0 9.2299 9.2299 8.68 8.71 6756 8.71 down down correct
PIXY.US ShiftPixy Inc 20240625 0 1.89 1.9249 1.7701 1.79 94737 1.79 down down correct
PKBK.US Parke Bancorp Inc 20240625 0 15.52 15.57 15.49 15.49 17423 15.3145 down down correct
PKOH.US Park 20240625 0 25.32 25.57 25.28 25.4 12817 25.4 up up correct
PLAB.US Photronics Inc 20240625 0 24.51 24.72 24.21 24.64 335142 24.64 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20240625 0 40.34 40.41 38.31 38.45 1873798 38.45 down down correct
PLBC.US Plumas Bancorp 20240625 0 32.5 33.5 32.5 33.36 5300 33.36 up up correct
PLBY.US PLBY Group Inc 20240625 0 0.81 0.81 0.7663 0.8 243155 0.8 down down correct
PLCE.US The Children's Place Inc 20240625 0 8.83 8.85 8.2016 8.77 805611 8.77 down down correct
PLL.US Piedmont Lithium Inc 20240625 0 9.4 9.44 8.94 9.28 611250 9.28 down down correct
PLMI.US Plum Acquisition Corp. I 20240625 0 9.6 11 9.6 11 2260 11 up up correct
PLMIU.US Plum Acquisition Corp. I 20240625 0 11.4 11.4 11.4 11.4 0 11.4
PLMIW.US Plum Acquisition Corp. I 20240625 0 0.1209 0.138 0.0603 0.136 4452 0.136 up up correct
PLMR.US Palomar Holdings Inc 20240625 0 78.58 79.96 78.2 79.61 113693 79.61 up down incorrect
PLPC.US Preformed Line Products Company 20240625 0 122.56 122.98 120.02 122.23 7557 122.0337 down down correct
PLRX.US Pliant Therapeutics Inc 20240625 0 11.42 11.42 10.77 10.92 529215 10.92 down up incorrect
PLSE.US Pulse Biosciences Inc 20240625 0 10.61 10.61 9.81 10.02 193453 10.02 down down correct
PLTK.US Playtika Holding Corp 20240625 0 7.88 7.92 7.75 7.77 589817 7.77 down down correct
PLUG.US Plug Power Inc 20240625 0 2.5 2.53 2.35 2.36 33964898 2.36 down down correct
PLUS.US ePlus inc 20240625 0 73.68 73.68 72.26 72.39 159873 72.39 down down correct
PLXS.US Plexus Corp 20240625 0 102.43 103.285 101.385 103.09 83480 103.09 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240625 0 8.3 8.43 8.23 8.28 406645 8.28 down down correct
PMAAX.US PMAAX 20240625 0 10.4 10.4 10.4 10.4 0 10.3688
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240625 0 2.06 2.13 2.03 2.03 3800 2.03 down down correct
PMD.US Psychemedics Corporation 20240625 0 2.47 2.47 2.33 2.33 1383 2.33 down up incorrect
PMFLX.US PMFLX 20240625 0 10.4 10.4 10.4 10.4 0 10.3648
PMGM.US Priveterra Acquisition Corp 20240625 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240625 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240625 0 19.36 19.36 19.24 19.24 8499 19.24 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20240625 0 26.8 26.97 26.26 26.29 9873 26.29 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20240625 0 1.69 1.695 1.66 1.68 380423 1.68 down down correct
PNBK.US Patriot National Bancorp Inc 20240625 0 2 2.1 1.83 1.83 19984 1.83 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20240625 0 77 77.52 76.05 76.12 261964 76.12 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240625 0 23.41 23.65 23.4 23.4 24900 23.4 down down correct
PNNT.US PennantPark Investment Corporation 20240625 0 7.52 7.55 7.44 7.45 261131 7.45 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20240625 0 108.04 110.05 108.04 110.05 1875 110.05 up up correct
PNTG.US The Pennant Group Inc 20240625 0 22.34 22.75 22.34 22.55 182531 22.55 up up correct
POAI.US Predictive Oncology Inc 20240625 0 1.12 1.12 1.023 1.06 100518 1.06 down down correct
PODD.US Insulet Corporation 20240625 0 204.06 207.72 202.57 205.75 921643 205.75 up up correct
POLA.US Polar Power Inc 20240625 0 0.4 0.43 0.3739 0.3958 42299 0.3958 down down correct
POOL.US Pool Corporation 20240625 0 299.24 320 299.24 310.74 1978289 310.74 up up correct
POWI.US Power Integrations Inc 20240625 0 70.53 70.8 69.12 70.31 461912 70.31 down down correct
POWL.US Powell Industries Inc 20240625 0 151.44 153.3299 150 151.9 159204 151.9 up up correct
POWW.US AMMO Inc 20240625 0 1.81 1.83 1.72 1.74 1086583 1.74 down down correct
POWWP.US AMMO Inc 20240625 0 25.475 25.637 25.418 25.63 5100 25.63 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240625 0 21.41 21.49 21.22 21.23 414014 21.23 down down correct
PPBT.US Purple Biotech Ltd 20240625 0 0.52 0.5299 0.47 0.47 69421 0.47 down down correct
PPC.US Pilgrim's Pride Corporation 20240625 0 37.79 38.305 37.635 38.17 574633 38.17 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240625 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240625 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240625 0 8.93 9.015 8.83 8.9 9962 8.9 down down correct
PPSI.US Pioneer Power Solutions Inc 20240625 0 4.01 4.01 3.87 3.87 71807 3.87 down down correct
PPTA.US Midas Gold Corp. 20240625 0 6.46 6.46 5.57 5.57 341515 5.57 down down correct
PRAA.US PRA Group Inc 20240625 0 20.15 20.22 19 19.06 140910 19.06 down down correct
PRAX.US Praxis Precision Medicines Inc 20240625 0 40.4 40.4 36.92 38.06 778844 38.06 down down correct
PRCH.US Porch Group Inc 20240625 0 1.51 1.51 1.39 1.39 900816 1.39 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240625 0 58.54 59.375 57.79 58.8 602223 58.8 up up correct
PRDEX.US PREDEX Funds 20240625 0 23.5 23.5 23.5 23.5 0 23.5
PRDO.US Perdoceo Education Corporation 20240625 0 20.98 21 20.73 20.81 314049 20.81 down down correct
PRFT.US Perficient Inc 20240625 0 74.43 74.49 74.43 74.43 417070 74.43
PRFX.US PainReform Ltd 20240625 0 0.4656 0.64 0.4471 0.4602 473646 0.4602 down up incorrect
PRGS.US Progress Software Corporation 20240625 0 49.16 49.26 48.51 48.7 802473 48.7 down down correct
PRIM.US Primoris Services Corporation 20240625 0 52.03 52.29 51.19 52.05 723194 51.989 up up correct
PRIVX.US Sharespost 100 Fund 20240625 0 39.34 39.34 39.34 39.34 0 39.34
PRLD.US Prelude Therapeutics Incorporated 20240625 0 3.93 3.93 3.67 3.79 34648 3.79 down down correct
PRLVX.US PRLVX 20240625 0 38.68 38.68 38.68 38.68 0 38.68
PROC.US Procaps Group S.A. Ordinary Shares 20240625 0 2.51 2.64 2.51 2.625 3000 2.625 up up correct
PROCW.US Procaps Group S.A. Warrants 20240625 0 0.0396 0.043 0.0265 0.0349 24540 0.0349 down down correct
PROF.US Profound Medical Corp 20240625 0 8.78 8.78 8.1 8.47 21808 8.47 down down correct
PROV.US Provident Financial Holdings Inc 20240625 0 12.25 12.445 12.2 12.2 2169 12.2 down down correct
PRPH.US ProPhase Labs Inc 20240625 0 4.33 4.402 4.32 4.32 26267 4.32 down down correct
PRPL.US Purple Innovation Inc 20240625 0 0.92 0.9284 0.8803 0.8809 246922 0.8809 down down correct
PRPO.US Precipio Inc 20240625 0 5.1985 5.1985 4.8 4.8815 1450 4.8815 down up incorrect
PRQR.US ProQR Therapeutics N.V 20240625 0 1.67 1.78 1.65 1.66 217727 1.66 down down correct
PRTA.US Prothena Corporation plc 20240625 0 21.41 21.48 20.74 20.77 269267 20.77 down down correct
PRTC.US PureTech Health plc 20240625 0 24.27 24.53 23.77 24.53 7091 24.53 up down incorrect
PRTG.US Portage Biotech Inc 20240625 0 0.239 0.2397 0.218 0.2208 73386 0.2208 down down correct
PRTH.US Priority Technology Holdings Inc 20240625 0 4.82 4.98 4.78 4.84 40287 4.84 up up correct
PRTS.US CarParts.com Inc 20240625 0 1.15 1.15 1.1 1.14 618630 1.14 down down correct
PRVA.US Privia Health Group Inc 20240625 0 16.82 16.99 16.59 16.68 625650 16.68 down down correct
PSA.US PQ 20240625 0 17.42 17.45 17.3601 17.3799 3366 17.3799 down down correct
PSEC.US Prospect Capital Corporation 20240625 0 5.64 5.65 5.57 5.59 1765888 5.53 down down correct
PSHG.US Performance Shipping Inc 20240625 0 2.08 2.14 2.01 2.13 97500 2.13 up up correct
PSMT.US PriceSmart Inc 20240625 0 80.68 81.1 79.56 80.87 117256 80.87 up up correct
PSNL.US Personalis Inc 20240625 0 1.25 1.25 1.21 1.21 174421 1.21 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240625 0 17.92 17.92 17.92 17.92 0 17.92
PSTV.US Plus Therapeutics Inc 20240625 0 1.66 1.66 1.6 1.64 9679 1.64 down up incorrect
PSTX.US Poseida Therapeutics Inc 20240625 0 2.75 2.8191 2.57 2.58 397944 2.58 down up incorrect
PT.US Pintec Technology Holdings Limited 20240625 0 1.045 1.05 1.04 1.04 2970 1.04 down down correct
PTC.US PTC Inc 20240625 0 177.95 178.7 175.94 177.03 648321 177.03 down up incorrect
PTCT.US PTC Therapeutics Inc 20240625 0 36.5 37.32 35.08 35.15 793407 35.15 down down correct
PTDEX.US PREDEX 20240625 0 23.58 23.58 23.58 23.58 0 23.58
PTEN.US Patterson 20240625 0 10.27 10.3703 10.23 10.31 4210056 10.31 up up correct
PTGX.US Protagonist Therapeutics Inc 20240625 0 31.95 32.56 31.42 31.71 378303 31.71 down down correct
PTIX.US Protagenic Therapeutics Inc 20240625 0 0.96 1.03 0.86 0.98 14441 0.98 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20240625 0 9.95 9.95 9.67 9.8 937730 9.8 down down correct
PTMN.US Portman Ridge Finance Corporation 20240625 0 19.26 19.3 19.13 19.15 20637 19.15 down down correct
PTON.US Peloton Interactive Inc 20240625 0 3.61 3.61 3.32 3.37 11305930 3.37 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240625 0 0.49 0.5149 0.46 0.48 2183190 0.48 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240625 0 15.06 15.06 14.79 14.82 6930 14.82 down down correct
PTVE.US Pactiv Evergreen Inc 20240625 0 11.64 11.695 11.38 11.42 176884 11.42 down down correct
PUBM.US PubMatic Inc 20240625 0 19.32 19.65 19.1 19.65 368968 19.65 up up correct
PUCK.US Goal Acquisitions Corp 20240625 0 10.8 10.8 10.8 10.8 0 10.8
PUCKU.US Goal Acquisitions Corp 20240625 0 10.57 10.57 10.57 10.57 0 10.57
PUCKW.US Goal Acquisitions Corp 20240625 0 0.0044 0.008 0.0044 0.008 10200 0.008 up up correct
PULM.US Pulmatrix Inc 20240625 0 1.9 1.98 1.9 1.95 3928 1.95 up up correct
PVBC.US Provident Bancorp Inc 20240625 0 9.76 9.88 9.65 9.67 30979 9.67 down up incorrect
PWDEX.US PREDEX 20240625 0 23.58 23.58 23.58 23.58 0 23.58
PWFL.US PowerFleet Inc 20240625 0 4.21 4.27 4.11 4.19 1657053 4.19 down down correct
PWOD.US Penns Woods Bancorp Inc 20240625 0 20.91 20.98 20.57 20.87 44559 20.87 down down correct
PWP.US Perella Weinberg Partners 20240625 0 14.67 14.77 14.5 14.68 350572 14.68 up down incorrect
PXLW.US Pixelworks Inc 20240625 0 0.95 0.9703 0.8722 0.9001 606233 0.9001 down up incorrect
PXS.US Pyxis Tankers Inc 20240625 0 5.04 5.04 4.94 4.98 24837 4.98 down down correct
PXSAP.US Pyxis Tankers Inc 20240625 0 24.951 25 24.95 25 500 25 up up correct
PXSAW.US Pyxis Tankers Inc 20240625 0 1.1 1.14 1.06 1.1 24574 1.1
PYCR.US Paycor HCM Inc. Common Stock 20240625 0 12.16 12.7 11.98 12.41 1511770 12.41 up up correct
PYPD.US PolyPid Ltd 20240625 0 4 4 3.883 3.883 800 3.883 down down correct
PYPL.US PayPal Holdings Inc 20240625 0 59.57 59.57 58.97 59.33 9359200 59.33 down up incorrect
PYXS.US Pyxis Oncology Inc. 20240625 0 3.19 3.29 3.04 3.06 705795 3.06 down down correct
PZZA.US Papa John's International Inc 20240625 0 47.91 48.17 47.3 47.91 575041 47.91
QCOM.US QUALCOMM Incorporated 20240625 0 203.14 203.15 199.17 202.17 12053660 202.17 down down correct
QCRH.US QCR Holdings Inc 20240625 0 55.92 56.62 55.73 56.24 74966 56.24 up up correct
QDEL.US Quidel Corporation 20240625 0 33.41 33.768 32.68 32.9 862566 32.9 down up incorrect
QFIN.US 360 DigiTech Inc 20240625 0 20.12 20.41 19.73 19.8 992289 19.8 down down correct
QH.US Quhuo Limited 20240625 0 0.4723 0.4901 0.425 0.4901 103910 0.4901 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240625 0 3.07 3.12 3 3.05 260404 3.05 down down correct
QIWI.US QIWI plc 20240625 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240625 0 0.1881 0.1939 0.1701 0.1803 1142447 0.1803 down down correct
QLI.US Qilian International Holding Group Limited 20240625 0 3.18 3.31 2.9001 3.23 56570 3.23 up up correct
QLYS.US Qualys Inc 20240625 0 138.46 139.88 137.69 138.37 266442 138.37 down down correct
QMCO.US Quantum Corporation 20240625 0 0.418 0.4216 0.39 0.395 276821 0.395 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240625 0 0.6293 0.6293 0.59 0.5901 54434 0.5901 down down correct
QNST.US QuinStreet Inc 20240625 0 15.77 15.79 15.5 15.68 265600 15.68 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240625 0 24.41 24.45 24.28 24.42 72600 24.42 up up correct
QRHC.US Quest Resource Holding Corporation 20240625 0 8.35 8.535 8.12 8.12 70646 8.12 down down correct
QRTEA.US Qurate Retail Inc 20240625 0 0.63 0.6438 0.6031 0.6371 5762915 0.6371 up up correct
QRTEB.US Qurate Retail Inc 20240625 0 3.84 4.08 3.77 3.8 2379 3.8 down down correct
QRTEP.US Qurate Retail Inc 20240625 0 43.1 43.98 43 43.04 36600 43.04 down down correct
QRVO.US Qorvo Inc 20240625 0 114.2 115.605 112.9 115.43 1413600 115.43 up down incorrect
QSI.US Quantum 20240625 0 1.2 1.2 1.13 1.17 633728 1.17 down down correct
QSIAW.US Quantum 20240625 0 0.1565 0.1565 0.155 0.155 1825 0.155 down down correct
QTRX.US Quanterix Corporation 20240625 0 13.02 13.02 12.5475 12.68 265009 12.68 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20240625 0 0.6093 0.644 0.6093 0.63 745797 0.63 up up correct
QUIK.US QuickLogic Corporation 20240625 0 10.27 10.51 10.15 10.28 169548 10.28 up up correct
QURE.US uniQure N.V 20240625 0 4.5 4.54 4.43 4.46 394192 4.46 down up incorrect
RAIL.US FreightCar America Inc 20240625 0 3.53 3.7582 3.5001 3.74 32317 3.74 up up correct
RAND.US Rand Capital Corporation 20240625 0 16.001 16.495 16 16.3603 2188 16.3603 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240625 0 4.11 4.1992 3.74 3.74 69393 3.74 down down correct
RAPT.US RAPT Therapeutics Inc 20240625 0 3.24 3.245 3.06 3.08 248063 3.08 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240625 0 39.36 40.5 38.92 39.85 769907 39.85 up up correct
RAVE.US RAVE Restaurant Group Inc 20240625 0 1.97 2.12 1.89 2.02 88879 2.02 up up correct
RBB.US RBB Bancorp 20240625 0 17.49 17.76 17.49 17.61 35893 17.61 up down incorrect
RBBN.US Ribbon Communications Inc 20240625 0 3 3.08 2.95 3.03 247863 3.03 up down incorrect
RBCAA.US Republic Bancorp Inc 20240625 0 49.4 49.4 49.03 49.03 6383 49.03 down down correct
RBCN.US Rubicon Technology Inc 20240625 0 0.73 0.73 0.73 0.73 0 0.73
RBKB.US Rhinebeck Bancorp Inc 20240625 0 7.51 7.97 7.51 7.88 503 7.88 up up correct
RCAT.US Red Cat Holdings Inc 20240625 0 1.13 1.18 1.04 1.06 361988 1.06 down down correct
RCEL.US AVITA Medical Inc 20240625 0 8.06 8.47 7.86 7.94 173830 7.94 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20240625 0 9.78 9.78 9.78 9.78 0 9.78
RCICX.US Resource Credit Income Fund Class C 20240625 0 9.9 9.9 9.9 9.9 0 9.9
RCIIX.US Resource Credit Income Fund Class I Shar 20240625 0 9.8 9.8 9.8 9.8 0 9.8
RCILX.US RCILX 20240625 0 9.78 9.78 9.78 9.78 0 9.78
RCIWX.US Resource Credit Income Fund Class W Shar 20240625 0 9.78 9.78 9.78 9.78 0 9.78
RCKT.US Rocket Pharmaceuticals Inc 20240625 0 24.07 24.55 23.7 23.85 951925 23.85 down down correct
RCKY.US Rocky Brands Inc 20240625 0 36.85 37.09 36.04 36.12 37995 36.12 down down correct
RCM.US R1 RCM Inc 20240625 0 12.49 12.555 12.36 12.53 1359269 12.53 up up correct
RCMT.US RCM Technologies Inc 20240625 0 18.68 18.68 18.36 18.58 66508 18.58 down down correct
RCON.US Recon Technology Ltd 20240625 0 1.41 1.49 1.41 1.44 2360 1.44 up down incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20240625 0 1.82 2.01 1.82 2.01 3988 2.01 up up correct
RDCM.US RADCOM Ltd 20240625 0 9.39 9.5 9.39 9.49 4245 9.49 up up correct
RDFN.US Redfin Corporation 20240625 0 5.99 6.06 5.77 5.87 3361680 5.87 down down correct
RDHL.US RedHill Biopharma Ltd 20240625 0 0.3895 0.3895 0.3702 0.3809 144389 0.3809 down down correct
RDI.US Reading International Inc 20240625 0 1.4 1.42 1.37 1.38 20059 1.38 down down correct
RDIB.US Reading International Inc 20240625 0 13.3 13.44 13.05 13.05 2060 13.05 down down correct
RDNT.US RadNet Inc 20240625 0 57.88 58.1175 57.11 57.68 642461 57.68 down down correct
RDUS.US Radius Health Inc 20240625 0 14.9 14.9 14.25 14.32 446090 14.32 down down correct
RDVT.US Red Violet Inc 20240625 0 22.93 23.92 22.845 23.69 49209 23.69 up up correct
RDWR.US Radware Ltd 20240625 0 17.63 17.63 17.28 17.34 535817 17.34 down down correct
REAL.US The RealReal Inc 20240625 0 3.09 3.18 3.015 3.06 1836587 3.06 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240625 0 3.82 3.89 3.69 3.73 947898 3.73 down up incorrect
REE.US REE Automotive Ltd. 20240625 0 3.78 3.92 3.7 3.92 22000 3.92 up up correct
REED.US Reed's Inc 20240625 0 1.71 1.8 1.6 1.75 1800 1.75 up up correct
REFR.US Research Frontiers Incorporated 20240625 0 1.78 1.9785 1.77 1.78 62003 1.78
REG.US Regency Centers Corporation 20240625 0 62.38 62.38 61.0775 61.31 614201 61.31 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240625 0 1068.12 1081.17 1066.04 1071.1899 521700 1071.1899 up up correct
REKR.US Rekor Systems Inc 20240625 0 1.55 1.57 1.4 1.4 1059739 1.4 down up incorrect
RELI.US Reliance Global Group Inc 20240625 0 0.4167 0.4399 0.3508 0.3971 279249 6.7507 down down correct
RELIW.US Reliance Global Group Inc 20240625 0 0.089 0.089 0.089 0.089 4101 0.089
RELL.US Richardson Electronics Ltd 20240625 0 11.61 11.76 11.41 11.69 28746 11.69 up up correct
RELY.US Remitly Global Inc. Common Stock 20240625 0 11.97 11.97 11.64 11.89 1563606 11.89 down down correct
REPL.US Replimune Group Inc 20240625 0 8.71 9.005 8.54 8.82 846830 8.82 up up correct
RETO.US ReTo Eco 20240625 0 2.411 2.6 2.2 2.45 195851 2.45 up up correct
REYN.US Reynolds Consumer Products Inc 20240625 0 28.81 28.92 28.63 28.87 500456 28.87 up up correct
RFIL.US RF Industries Ltd 20240625 0 3.39 3.39 3.33 3.37 1227 3.37 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240625 0 3.51 3.86 3.51 3.72 1181 3.72 up up correct
RGCO.US RGC Resources Inc 20240625 0 20.2 20.39 20.1 20.1 8565 20.1 down up incorrect
RGEN.US Repligen Corporation 20240625 0 123.08 123.64 120.97 123.15 639000 123.15 up down incorrect
RGLD.US Royal Gold Inc 20240625 0 123.96 124.41 122.514 123.16 294735 122.7794 down down correct
RGLS.US Regulus Therapeutics Inc 20240625 0 2.05 2.3 2.01 2.14 1962130 2.14 up up correct
RGNX.US REGENXBIO Inc 20240625 0 12.61 12.77 12.32 12.32 529461 12.32 down down correct
RGP.US Resources Connection Inc 20240625 0 10.76 10.86 10.63 10.86 744808 10.86 up up correct
RIBT.US RiceBran Technologies 20240625 0 0.1 0.1 0.1 0.1 104 0.1
RICK.US RCI Hospitality Holdings Inc 20240625 0 43.6 43.61 43.13 43.41 69292 43.41 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240625 0 0.9 0.9 0.785 0.8427 781513 8.427 down down correct
RILY.US B. Riley Financial Inc 20240625 0 20.21 20.25 19.17 19.6 642651 19.6 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240625 0 21.55 21.82 21.25 21.82 8800 21.82 up up correct
RILYM.US RILYM 20240625 0 24.349 24.45 24.27 24.35 22100 24.35 up up correct
RILYN.US B. Riley Financial Inc 20240625 0 20.04 20.055 19.7 19.73 23800 19.73 down down correct
RILYP.US B. Riley Financial Inc 20240625 0 18.9 19.274 18.76 19.19 23300 19.19 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240625 0 18.18 18.26 17.8 17.9 13500 17.9 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240625 0 16.29 16.36 15.83 15.9 58600 15.9 down down correct
RIOT.US Riot Blockchain Inc 20240625 0 9.38 9.6 9.14 9.2 20297230 9.2 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240625 0 11.12 12.04 11.0701 11.96 103089203 11.96 up up correct
RKDA.US Arcadia Biosciences Inc 20240625 0 3.15 3.15 3.1 3.15 1963 3.15
RKLB.US Rocket Lab USA Inc. 20240625 0 4.81 4.84 4.66 4.74 6000201 4.74 down down correct
RLAY.US Relay Therapeutics Inc 20240625 0 6.85 6.9295 6.72 6.74 715854 6.74 down down correct
RLMD.US Relmada Therapeutics Inc 20240625 0 3.01 3.03 2.97 2.99 40305 2.99 down down correct
RLYB.US Rallybio Corporation Common Stock 20240625 0 1.52 1.55 1.42 1.49 280410 1.49 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240625 0 11.55 11.74 11.41 11.65 6928 11.65 up up correct
RMBL.US RumbleON Inc 20240625 0 4.33 4.36 4 4.14 320005 4.14 down down correct
RMBS.US Rambus Inc 20240625 0 53.81 54.43 52.87 54.28 950266 54.28 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240625 0 2.3 2.3299 2.2 2.3 20663 2.3
RMNI.US Rimini Street Inc 20240625 0 2.9 2.94 2.87 2.92 92680 2.92 up up correct
RMR.US The RMR Group Inc 20240625 0 22.78 23.09 22.78 22.87 90551 22.87 up down incorrect
RMTI.US Rockwell Medical Inc 20240625 0 1.86 1.8771 1.74 1.74 91469 1.74 down down correct
RNA.US Avidity Biosciences Inc 20240625 0 39.72 40.84 38.91 38.95 1232228 38.95 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240625 0 1.04 1.12 1.02 1.04 192543 1.04
RNLX.US Renalytix Plc 20240625 0 0.43 0.43 0.35 0.3524 692978 0.3524 down down correct
RNST.US Renasant Corporation 20240625 0 29.02 29.4 28.95 29.15 485004 29.15 up up correct
RNW.US Renew Energy Global PLC 20240625 0 6.49 6.61 6.48 6.57 1459845 6.57 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240625 0 0.57 0.57 0.5 0.5 400 0.5 down down correct
RNXT.US RenovoRx Inc. Common Stock 20240625 0 1.09 1.2139 1.0801 1.13 61541 1.13 up down incorrect
ROAD.US Construction Partners Inc 20240625 0 55.31 56.52 54.2201 56.17 332291 56.17 up up correct
ROCK.US Gibraltar Industries Inc 20240625 0 69.5 69.665 67.54 68.11 140002 68.11 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20240625 0 12.39 12.42 12.15 12.22 477185 12.22 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240625 0 10.87 11.02 10.73 10.83 4397449 10.83 down down correct
ROKU.US Roku Inc 20240625 0 54.3 54.97 53.74 54.64 2000692 54.64 up up correct
ROOT.US Root Inc 20240625 0 44.36 46.22 43.305 46.05 337667 46.05 up up correct
ROST.US Ross Stores Inc 20240625 0 149.53 149.53 147.4901 148.46 1790357 148.46 down down correct
RPAY.US Repay Holdings Corporation 20240625 0 10.55 10.55 10.35 10.45 555999 10.45 down down correct
RPD.US Rapid7 Inc 20240625 0 38.57 38.6506 37.73 37.98 868423 37.98 down up incorrect
RPHM.US Reneo Pharmaceuticals Inc 20240625 0 1.59 1.62 1.59 1.61 65069 1.61 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240625 0 0.77 0.78 0.761 0.761 37748 0.761 down down correct
RPRX.US Royalty Pharma plc 20240625 0 27.02 27.12 26.74 26.9 2678803 26.9 down down correct
RPTX.US Repare Therapeutics Inc 20240625 0 3.53 3.54 3.32 3.41 87671 3.41 down down correct
RRBI.US Red River Bancshares Inc 20240625 0 47.4 47.73 47.4 47.73 5091 47.73 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240625 0 7.64 7.93 7.43 7.89 380434 7.89 up up correct
RRR.US Red Rock Resorts Inc 20240625 0 52.34 52.96 51.85 52.66 426426 52.66 up up correct
RSLS.US ReShape Lifesciences Inc 20240625 0 0.193 0.2069 0.193 0.2008 605935 0.2008 up up correct
RSSS.US Research Solutions Inc 20240625 0 2.61 2.66 2.57 2.66 12222 2.66 up up correct
RSVR.US Reservoir Media Inc 20240625 0 6.91 7.16 6.86 7 168211 7 up up correct
RSVRW.US Reservoir Media Management Inc 20240625 0 0.8 0.955 0.79 0.79 20800 0.79 down down correct
RUN.US Sunrun Inc 20240625 0 13.35 13.375 12.82 12.96 10602350 12.96 down down correct
RUSHA.US Rush Enterprises Inc 20240625 0 42.96 43.23 42.46 43.17 304634 43.17 up up correct
RUSHB.US Rush Enterprises Inc 20240625 0 39.24 39.46 39.24 39.39 8019 39.39 up up correct
RVMD.US Revolution Medicines Inc 20240625 0 38.46 39.24 38.46 38.83 1096533 38.83 up up correct
RVNC.US Revance Therapeutics Inc 20240625 0 2.57 2.59 2.34 2.35 1677065 2.35 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240625 0 1.29 1.3 1.26 1.26 86743 1.26 down down correct
SNY.US Sanofi 20240625 0 48.57 50.27 48.48 50.11 3156276 50.11 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240625 0 0.2717 0.275 0.251 0.2559 1766 0.2559 down up incorrect
RVSB.US Riverview Bancorp Inc 20240625 0 3.81 3.9464 3.79 3.79 9918 3.79 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240625 0 11.62 11.68 11.58 11.58 256100 11.58 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240625 0 9.45 9.865 9.3 9.38 5198736 9.38 down down correct
RXST.US RxSight Inc. Common Stock 20240625 0 56.1 57.48 55.67 56.17 321640 56.17 up up correct
RXT.US Rackspace Technology Inc 20240625 0 2.5 2.55 2.46 2.51 805327 2.51 up up correct
RYAAY.US Ryanair Holdings plc 20240625 0 116.64 118.61 116.46 118.37 707090 118.37 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240625 0 42.42 43.33 41.9901 42.75 401240 42.75 up up correct
RZB.US Reinsurance Group of America Incorporated 20240625 0 24.94 25.14 24.82 25.08 37100 25.08 up up correct
RZLT.US Rezolute Inc 20240625 0 4.25 4.39 3.87 3.87 551982 3.87 down down correct
SABR.US Sabre Corporation 20240625 0 2.66 2.73 2.59 2.6 2842955 2.6 down down correct
SABS.US SAB Biotherapeutics Inc 20240625 0 2.95 3.12 2.85 2.94 6398 2.94 down down correct
SABSW.US SAB Biotherapeutics Inc 20240625 0 0.0398 0.0398 0.0398 0.0398 16192 0.0398
SAFT.US Safety Insurance Group Inc 20240625 0 76.36 76.93 75.52 75.56 42749 75.56 down down correct
SAGE.US Sage Therapeutics Inc 20240625 0 11.49 11.6 10.86 10.9 1069532 10.9 down down correct
SAIA.US Saia Inc 20240625 0 464.35 468.97 458.65 466.94 215007 466.94 up up correct
SALM.US Salem Media Group Inc 20240625 0 0.235 0.2739 0.2002 0.26 64283 0.26 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240625 0 14.93 15.2872 14.93 14.94 16759 14.94 up up correct
SANA.US Sana Biotechnology Inc 20240625 0 5.51 5.61 5.4 5.42 1901522 5.42 down down correct
SANM.US Sanmina Corporation 20240625 0 66.23 66.72 65.705 66.46 201965 66.46 up down incorrect
SANW.US S&W Seed Company 20240625 0 0.275 0.28 0.251 0.2593 137995 0.2593 down down correct
SASR.US Sandy Spring Bancorp Inc 20240625 0 23.33 23.37 22.92 22.94 235934 22.94 down down correct
SATS.US EchoStar Corporation 20240625 0 17.47 17.47 17.115 17.16 655814 17.16 down down correct
SAVA.US Cassava Sciences Inc 20240625 0 19.8 19.8 19.27 19.29 520331 19.29 down down correct
SBAC.US SBA Communications Corporation 20240625 0 196.32 196.41 191.46 192.67 553531 192.67 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240625 0 22.95 23.05 22.6 22.62 294577 22.62 down down correct
SBET.US Sharplink Gaming Ltd 20240625 0 0.8 0.8 0.69 0.7 10000 0.7 down down correct
SBFG.US SB Financial Group Inc 20240625 0 14.02 14.055 13.66 13.66 8357 13.66 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240625 0 11.74 11.89 11.47 11.84 221084 11.84 up down incorrect
SBLK.US Star Bulk Carriers Corp 20240625 0 24 24.175 23.85 24.14 1374345 24.14 up up correct
SBNY.US Signature Bank 20240625 0 1.85 2 1.85 2 10278 2 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20240625 0 14.96 14.985 14.72 14.85 1901422 14.85 down down correct
SBSI.US Southside Bancshares Inc 20240625 0 26.24 26.43 26.14 26.22 86853 26.22 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240625 0 4.83 4.915 4.76 4.76 44335 4.76 down down correct
SBUX.US Starbucks Corporation 20240625 0 80 80.75 78.87 79.28 16177000 79.28 down down correct
SCHL.US Scholastic Corporation 20240625 0 35.01 35.1 34.56 34.94 118064 34.94 down down correct
SCKT.US Socket Mobile Inc 20240625 0 1.17 1.17 1.1001 1.1197 4489 1.1197 down down correct
SCOR.US comScore Inc 20240625 0 15.06 15.44 14.725 14.75 8910 14.75 down up incorrect
SCPH.US scPharmaceuticals Inc 20240625 0 4.04 4.16 3.9 3.96 159460 3.96 down down correct
SCPS.US Scopus BioPharma Inc 20240625 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCSC.US ScanSource Inc 20240625 0 44.39 44.39 43.265 43.41 232749 43.41 down up incorrect
SCVL.US Shoe Carnival Inc 20240625 0 38.01 38.135 36.81 36.84 159775 36.84 down down correct
SCWX.US SecureWorks Corp 20240625 0 6.25 6.4 6.13 6.13 45706 6.13 down down correct
SCYX.US SCYNEXIS Inc 20240625 0 1.86 1.95 1.85 1.89 113605 1.89 up up correct
SDGR.US Schrödinger Inc 20240625 0 19.4 19.645 18.69 18.7 495957 18.7 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240625 0 4.61 5.29 4.41 4.46 1495956 4.46 down down correct
SEAC.US SeaChange International Inc 20240625 0 6.8 6.8 6.8 6.8 0 6.8
SEAT.US Vivid Seats Inc. Class A Common Stock 20240625 0 5.37 5.41 5.27 5.4 771610 5.4 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240625 0 0.49 0.49 0.49 0.49 0 0.49
SEDG.US SolarEdge Technologies Inc 20240625 0 27.4 28.72 24.7201 26.4 25016689 26.4 down down correct
SEED.US Origin Agritech Limited 20240625 0 4.82 5.06 4.51 5.04 46887 5.04 up up correct
SEEL.US Seelos Therapeutics Inc 20240625 0 0.62 0.672 0.602 0.648 94128 0.648 up up correct
SEER.US Seer Inc 20240625 0 1.73 1.74 1.69 1.7 659707 1.7 down down correct
SEIC.US SEI Investments Company 20240625 0 66.43 66.43 65.58 65.79 709636 65.79 down down correct
SELF.US Global Self Storage Inc 20240625 0 4.76 4.8 4.63 4.73 18429 4.73 down up incorrect
SENEA.US Seneca Foods Corporation 20240625 0 57.15 58.04 56.98 56.98 28839 56.98 down up incorrect
SERA.US Sera Prognostics Inc. Class A Common Stock 20240625 0 6.51 6.625 5.48 5.6 391106 5.6 down down correct
SFBC.US Sound Financial Bancorp Inc 20240625 0 42.61 42.61 42.5501 42.5501 427 42.5501 down down correct
SFBS.US ServisFirst Bancshares Inc 20240625 0 59.96 60.6127 59.32 59.39 103689 59.108 down down correct
SFIX.US Stitch Fix Inc 20240625 0 3.77 3.93 3.69 3.915 1520313 3.915 up up correct
SFM.US Sprouts Farmers Market Inc 20240625 0 80.53 82.9 80.44 82.75 1320447 82.75 up up correct
SFNC.US Simmons First National Corporation 20240625 0 16.83 16.94 16.65 16.69 346656 16.69 down up incorrect
SFST.US Southern First Bancshares Inc 20240625 0 26.75 27.4399 26.75 26.83 16642 26.83 up down incorrect
SGA.US Saga Communications Inc 20240625 0 16.05 16.175 15.25 15.25 82319 15.25 down down correct
SGBX.US SG Blocks Inc 20240625 0 2.49 3.04 2.49 2.9 226379 2.9 up up correct
SGC.US Superior Group of Companies Inc 20240625 0 18.9 19.25 18.43 18.53 145826 18.53 down up incorrect
SGH.US SMART Global Holdings Inc 20240625 0 22.48 22.56 21.87 22.39 427702 22.39 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240625 0 6.17 6.37 6 6.085 92491 6.085 down down correct
SGMA.US SigmaTron International Inc 20240625 0 5.59 5.84 5.4 5.46 36887 5.46 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240625 0 12.17 12.27 11.9 12.19 385615 12.19 up up correct
SGMO.US Sangamo Therapeutics Inc 20240625 0 0.4641 0.4785 0.442 0.4466 1785843 0.4466 down down correct
SGRP.US SPAR Group Inc 20240625 0 2.23 2.23 2.1 2.1 180610 2.1 down up incorrect
SGRY.US Surgery Partners Inc 20240625 0 23.74 23.74 22.44 23.04 2552242 23.04 down down correct
SHBI.US Shore Bancshares Inc 20240625 0 10.53 10.67 10.39 10.5 115981 10.5 down down correct
SHC.US Sotera Health Company 20240625 0 11.88 11.94 11.77 11.93 858687 11.93 up up correct
SHCR.US Sharecare Inc 20240625 0 1.38 1.39 1.37 1.38 7793978 1.38
SHCRW.US Sharecare Inc 20240625 0 0.08 0.084 0.08 0.084 41700 0.084 up up correct
SHEN.US Shenandoah Telecommunications Company 20240625 0 15.99 16.085 15.8 15.85 157171 15.85 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240625 0 10.12 10.2 9.86 10.16 205800 10.16 up up correct
SHLS.US Shoals Technologies Group Inc 20240625 0 6.44 6.485 6.23 6.29 5698309 6.29 down down correct
SHO.US PI 20240625 0 20.35 20.4512 20.14 20.38 14607 20.0232 up up correct
SHOO.US Steven Madden Ltd 20240625 0 44.3 44.34 43.43 43.53 660280 43.53 down down correct
SHYF.US The Shyft Group Inc 20240625 0 11.81 11.81 11.42 11.53 222258 11.53 down down correct
SIBN.US SI 20240625 0 11.86 12.115 11.76 12.01 306198 12.01 up down incorrect
SIEB.US Siebert Financial Corp 20240625 0 1.7899 1.7899 1.63 1.66 10747 1.66 down down correct
SIFY.US Sify Technologies Limited 20240625 0 0.3659 0.4 0.3659 0.38 439046 0.38 up up correct
SIGA.US SIGA Technologies Inc 20240625 0 7.08 7.38 6.96 7.37 434872 7.37 up up correct
SIGI.US Selective Insurance Group Inc 20240625 0 92.55 92.61 91.62 91.8 272710 91.8 down up incorrect
SIGIP.US Selective Insurance Group Inc 20240625 0 18.53 18.6 18.25 18.301 3900 18.301 down up incorrect
SILC.US Silicom Ltd 20240625 0 15.29 15.29 14.89 14.99 30028 14.99 down down correct
SILK.US Silk Road Medical Inc 20240625 0 26.91 26.98 26.89 26.9 4888737 26.9 down down correct
SIMO.US Silicon Motion Technology Corporation 20240625 0 78.58 80.55 78.58 80.53 189750 80.53 up up correct
SINT.US Sintx Technologies Inc 20240625 0 5.37 5.5899 5.1501 5.26 45111 5.26 down down correct
SIRI.US Sirius XM Holdings Inc 20240625 0 2.7 2.71 2.61 2.66 43477600 2.66 down down correct
SISI.US Shineco Inc 20240625 0 3.9 3.94 3.6 3.74 228795 3.74 down down correct
SITM.US SiTime Corporation 20240625 0 116.4 124.01 114.32 122.7 165299 122.7 up up correct
SJ.US Scienjoy Holding Corporation 20240625 0 0.922 0.947 0.84 0.9339 8951 0.9339 up down incorrect
SKIN.US The Beauty Health Company 20240625 0 1.77 1.85 1.74 1.82 1060209 1.82 up up correct
SKYT.US SkyWater Technology Inc 20240625 0 7.2 7.47 7.1 7.46 272735 7.46 up up correct
SKYW.US SkyWest Inc 20240625 0 80.16 81.31 79.5 81.23 201537 81.23 up up correct
SLAB.US Silicon Laboratories Inc 20240625 0 111.59 111.59 108.69 109.8 225857 109.8 down down correct
SLAMU.US Slam Corp 20240625 0 11.12 11.12 11.12 11.12 100 11.12
SLAMW.US Slam Corp 20240625 0 0.1931 0.2211 0.1653 0.21 71000 0.21 up down incorrect
SLDB.US Solid Biosciences Inc 20240625 0 6.6 6.6 5.61 5.8 2066989 5.8 down down correct
SLGL.US Sol 20240625 0 0.839 0.9369 0.8221 0.9 37907 0.9 up up correct
SLGN.US Silgan Holdings Inc 20240625 0 44.35 44.51 43.65 43.86 341689 43.86 down down correct
SLM.US SLM Corporation 20240625 0 20.91 20.99 20.62 20.66 895763 20.66 down down correct
SLMBP.US SLM Corporation 20240625 0 75.68 75.81 75.59 75.81 2600 75.81 up up correct
SLN.US Silence Therapeutics plc 20240625 0 20.08 20.9 19.72 19.95 90094 19.95 down down correct
SLNG.US Stabilis Solutions Inc 20240625 0 3.9499 3.9499 3.9499 3.9499 262 3.9499
SLNH.US Soluna Holdings Inc 20240625 0 7.4 8.8 7.01 7.67 1636667 7.67 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240625 0 4.08 5.235 4.08 5.22 68000 5.22 up up correct
SLNO.US Soleno Therapeutics Inc 20240625 0 39.81 41.215 38.79 38.94 472530 38.94 down down correct
SLP.US Simulations Plus Inc 20240625 0 47.54 48.17 47.13 47.71 51000 47.71 up up correct
SLRC.US SLR Investment Corp 20240625 0 15.96 15.96 15.79 15.83 109172 15.83 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240625 0 2.48 2.98 2.3 2.4501 231047 2.4501 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240625 0 1.23 1.24 1.17 1.17 491893 1.17 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240625 0 41.28 41.62 41.28 41.43 10728 41.43 up up correct
SMBK.US SmartFinancial Inc 20240625 0 21.96 22.15 21.9455 21.98 18354 21.98 up up correct
SMCI.US Super Micro Computer Inc 20240625 0 846.51 857.22 823 843.12 4725862 843.12 down down correct
SMID.US Smith 20240625 0 29.5 29.9992 27.1 27.9 45580 27.9 down down correct
SMIT.US Schmitt Industries Inc 20240625 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20240625 0 35.4 37.48 34.24 36.48 406799 36.48 up down incorrect
SMMT.US Summit Therapeutics Inc 20240625 0 7.93 8.49 7.91 8.01 2528126 8.01 up up correct
SMPL.US The Simply Good Foods Company 20240625 0 36.86 37.43 36.35 37.02 1006607 37.02 up up correct
SMSI.US Smith Micro Software Inc 20240625 0 2.2 2.28 2.185 2.2 48353 2.2
SMTC.US Semtech Corporation 20240625 0 29.43 30.08 28.97 29.76 931747 29.76 up up correct
SMTI.US Sanara MedTech Inc 20240625 0 28.5 29.101 27.5 28.18 23456 28.18 down down correct
SNAX.US Stryve Foods Inc 20240625 0 1.77 1.8 1.72 1.79 9154 1.79 up up correct
SNBR.US Sleep Number Corporation 20240625 0 10.07 10.25 9.8101 9.98 669258 9.98 down down correct
SNCR.US Synchronoss Technologies Inc 20240625 0 7.62 8 7.61 7.61 30736 7.61 down up incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240625 0 21.25 21.25 21.25 21.25 3200 21.25
SNCY.US Sun Country Airlines Holdings Inc 20240625 0 12.01 12.36 11.755 12.13 789528 12.13 up up correct
SND.US Smart Sand Inc 20240625 0 1.9764 2.07 1.9764 2.05 36863 2.05 up up correct
SNDL.US Sundial Growers Inc 20240625 0 1.88 1.88 1.84 1.84 1238984 1.84 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20240625 0 19.75 19.83 19.36 19.54 516915 19.54 down up incorrect
SNES.US SenesTech Inc 20240625 0 0.6 0.65 0.5775 0.6352 191428 0.6352 up up correct
SNEX.US StoneX Group Inc 20240625 0 72.79 73.73 72.63 73.32 118988 73.32 up down incorrect
SNFCA.US Security National Financial Corporation 20240625 0 7.481 7.481 7.0571 7.2571 63137 6.9116 down down correct
SNGX.US Soligenix Inc 20240625 0 3.27 3.33 2.59 2.65 646137 2.65 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240625 0 0.1957 0.2 0.1806 0.1899 908664 0.1899 down down correct
SNPS.US Synopsys Inc 20240625 0 597.69 600.51 593.67 600.14 764114 600.14 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240625 0 4.512 5.05 4.3 4.33 314905 4.33 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240625 0 0.65 0.73 0.65 0.729 99760 0.729 up up correct
SNT.US Senstar Technologies Ltd. 20240625 0 1.75 1.7999 1.62 1.79 34663 1.79 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240625 0 2.033 2.085 2.031 2.07 6757 2.07 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240625 0 6.54 6.54 6.41 6.45 19627211 6.45 down down correct
SOHO.US Sotherly Hotels Inc 20240625 0 1.17 1.2 1.17 1.18 3413 1.18 up up correct
SOHOB.US Sotherly Hotels Inc 20240625 0 18.97 18.97 18.25 18.5 500 18.5 down down correct
SOHON.US Sotherly Hotels Inc 20240625 0 19.709 19.709 19.34 19.34 400 19.34 down down correct
SOHOO.US Sotherly Hotels Inc 20240625 0 18.5 18.5 18.5 18.5 0 18.5
SOHU.US Sohu.com Limited 20240625 0 13.2954 13.85 13.2954 13.58 56732 13.58 up down incorrect
SONM.US Sonim Technologies Inc 20240625 0 0.94 1.07 0.91 1.04 1183882 1.04 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240625 0 0.95 0.9504 0.8705 0.92 100420 0.92 down down correct
SONO.US Sonos Inc 20240625 0 15.01 15.02 14.64 14.7 809474 14.7 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240625 0 1.17 1.2499 1.17 1.19 85127 1.19 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240625 0 4.6 4.64 4.4 4.48 100011 4.48 down down correct
SOTK.US Sono 20240625 0 4.16 4.16 4.05 4.1499 3181 4.1499 down up incorrect
SPCB.US SuperCom Ltd 20240625 0 0.19 0.19 0.18 0.19 1417300 0.19
SPFI.US South Plains Financial Inc 20240625 0 26.2 26.21 25.72 25.81 10778 25.81 down down correct
SPI.US SPI Energy Co. Ltd 20240625 0 0.4532 0.48 0.452 0.4566 23325 0.4566 up up correct
SPNS.US Sapiens International Corporation N.V 20240625 0 33.14 33.42 33.04 33.38 107221 33.38 up up correct
SPOK.US Spok Holdings Inc 20240625 0 14.43 14.56 14.375 14.46 70291 14.46 up up correct
SPRB.US Spruce Biosciences Inc 20240625 0 0.557 0.5724 0.5411 0.56 377396 0.56 up up correct
SPRO.US Spero Therapeutics Inc 20240625 0 1.34 1.3598 1.3299 1.33 60849 1.33 down down correct
SPSC.US SPS Commerce Inc 20240625 0 185.66 186.56 184.35 184.99 157766 184.99 down down correct
SPT.US Sprout Social Inc 20240625 0 32.2 32.73 32 32.43 476240 32.43 up down incorrect
SPTN.US SpartanNash Company 20240625 0 18.68 18.73 18.4438 18.64 225353 18.64 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240625 0 2.43 2.43 2.34 2.37 545417 2.37 down up incorrect
SPWR.US SunPower Corporation 20240625 0 2.72 2.76 2.63 2.65 4335453 2.65 down down correct
SQFT.US Presidio Property Trust Inc 20240625 0 0.68 0.6877 0.64 0.6476 56845 0.6476 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240625 0 16.29 16.55 15.51 16.4 16900 16.2059 up up correct
SQLLW.US SeqLL Inc. Warrant 20240625 0 0.018 0.065 0.018 0.065 55216 0.065 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240625 0 11.11 11.11 10.8 10.89 237789 10.89 down down correct
SRAX.US SRAX Inc 20240625 0 0.3 0.3 0.3 0.3 139 0.3
SRCE.US 1st Source Corporation 20240625 0 50.52 50.735 50.27 50.34 74559 50.34 down down correct
SRCL.US Stericycle Inc 20240625 0 57.6 57.74 57.55 57.66 1089753 57.66 up up correct
SRDX.US Surmodics Inc 20240625 0 41.95 41.98 41.93 41.96 408531 41.96 up up correct
SRPT.US Sarepta Therapeutics Inc 20240625 0 164.52 164.52 157.38 158.06 2330687 158.06 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240625 0 54.33 54.33 54.33 54.33 0 54.33
SRRK.US Scholar Rock Holding Corporation 20240625 0 8.37 8.42 8.05 8.07 670606 8.07 down up incorrect
SRTS.US Sensus Healthcare Inc 20240625 0 4.95 5.08 4.8447 4.87 115265 4.87 down down correct
SRZN.US Surrozen Inc. Common Stock 20240625 0 10.18 10.18 9.18 9.95 3746 9.95 down down correct
SRZNW.US Surrozen Inc. Warrant 20240625 0 0.026 0.026 0.026 0.026 1545 0.026
SSB.US South State Corporation 20240625 0 74.09 74.49 73.37 73.53 347303 73.53 down down correct
SSBI.US Summit State Bank 20240625 0 9.148 9.49 9.1 9.36 4089 9.36 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240625 0 25.8 26.49 25.77 26.05 6968 26.05 up up correct
SSKN.US STRATA Skin Sciences Inc 20240625 0 3.05 3.05 3.05 3.05 1056 3.05
SSNC.US SS&C Technologies Holdings Inc 20240625 0 63.13 63.37 62.09 62.93 964886 62.93 down down correct
SSP.US The E.W. Scripps Company 20240625 0 2.59 2.71 2.53 2.65 1377907 2.65 up up correct
SSRM.US SSR Mining Inc 20240625 0 4.6 4.61 4.43 4.43 2709216 4.43 down down correct
SSSS.US SuRo Capital Corp 20240625 0 3.99 4.025 3.99 3.99 9088 3.99
SSTI.US ShotSpotter Inc 20240625 0 11.97 11.97 11.06 11.19 57785 11.19 down down correct
SSYS.US Stratasys Ltd 20240625 0 8.19 8.2 8.07 8.14 611891 8.14 down up incorrect
STAA.US STAAR Surgical Company 20240625 0 41.2 42.34 40.675 42.32 273885 42.32 up down incorrect
STAB.US Statera Biopharma Inc 20240625 0 0.0006 0.0006 0.0006 0.0006 647 0.0006
STAF.US Staffing 360 Solutions Inc 20240625 0 0.2382 0.2597 0.2 0.211 94278 2.11 down down correct
STBA.US S&T Bancorp Inc 20240625 0 31.83 31.9 31.6 31.62 100911 31.62 down down correct
STCN.US Steel Connect Inc 20240625 0 12.67 12.9977 12.35 12.8 8139 12.8 up up correct
STEP.US StepStone Group Inc 20240625 0 44.18 45.3 44.06 45.27 711134 45.27 up up correct
STER.US Sterling Check Corp. Common Stock 20240625 0 14.78 14.78 14.34 14.58 311475 14.58 down down correct
STGW.US MDC Partners Inc 20240625 0 6.58 6.655 6.515 6.6 324815 6.6 up down incorrect
STIM.US Neuronetics Inc 20240625 0 1.76 1.79 1.7 1.73 148571 1.73 down down correct
STKL.US SunOpta Inc 20240625 0 5.31 5.424 5.27 5.37 410374 5.37 up up correct
STKS.US The ONE Group Hospitality Inc 20240625 0 4.38 4.42 4.28 4.33 71551 4.33 down down correct
STLD.US Steel Dynamics Inc 20240625 0 127.25 127.25 123.29 123.59 1503052 123.1354 down down correct
STNE.US StoneCo Ltd 20240625 0 11.75 12.07 11.7 11.94 6161489 11.94 up down incorrect
STOK.US Stoke Therapeutics Inc 20240625 0 14.29 14.6 13.75 13.95 472491 13.95 down up incorrect
STRA.US Strategic Education Inc 20240625 0 108.67 109.575 108.39 108.9 89152 108.9 up up correct
STRL.US Sterling Construction Company Inc 20240625 0 116.81 118.01 114.1944 117.76 283699 117.76 up up correct
STRM.US Streamline Health Solutions Inc 20240625 0 0.499 0.55 0.48 0.512 42531 0.512 up down incorrect
STRO.US Sutro Biopharma Inc 20240625 0 3.08 3.095 2.955 2.99 1040487 2.99 down down correct
STRR.US Star Equity Holdings Inc 20240625 0 4.01 4.09 3.95 4 11017 4 down up incorrect
STRRP.US Star Equity Holdings Inc 20240625 0 9.5 9.5 9.5 9.5 800 9.5
STRS.US Stratus Properties Inc 20240625 0 25.16 25.16 24 24.02 6583 24.02 down down correct
STRT.US Strattec Security Corporation 20240625 0 24.88 25.89 24.695 25.83 17683 25.83 up up correct
STTK.US Shattuck Labs Inc 20240625 0 3.83 3.9 3.55 3.555 598810 3.555 down down correct
STX.US Seagate Technology Holdings plc 20240625 0 103.75 104.19 102 103.74 2278280 103.74 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240625 0 26.88 27.04 26.43 26.51 422574 26.51 down up incorrect
SURG.US SurgePays Inc. Common Stock 20240625 0 3.32 3.4 3.12 3.13 356051 3.13 down up incorrect
SURGW.US SurgePays Inc. Warrant 20240625 0 0.33 0.33 0.25 0.25 16110 0.25 down down correct
SVC.US Service Properties Trust 20240625 0 5.05 5.06 4.92 4.99 1107557 4.99 down up incorrect
SVRA.US Savara Inc 20240625 0 3.66 3.85 3.54 3.8 1144302 3.8 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240625 0 0.08 0.13 0.07 0.08 71800 0.08
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240625 0 1.09 1.15 1.09 1.15 40483 1.15 up up correct
SWBI.US Smith & Wesson Brands Inc 20240625 0 14.65 14.91 14.64 14.76 947770 14.76 up up correct
SWIM.US Latham Group Inc 20240625 0 3.46 3.47 3.07 3.1 447051 3.1 down down correct
SWKH.US SWK Holdings Corporation 20240625 0 16.54 16.755 16.54 16.57 6251 16.57 up up correct
SWKS.US Skyworks Solutions Inc 20240625 0 105.52 108.11 105.05 107.38 2393700 107.38 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240625 0 10.5 10.5 10.5 10.5 0 10.5
SWSSU.US Springwater Special Situations Corp Unit 20240625 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20240625 0 35.98 36.715 35.73 36.4 834125 36.4 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240625 0 1.105 1.2898 1.09 1.14 1250621 1.14 up up correct
SY.US So 20240625 0 1.0601 1.0605 1.02 1.03 60684 1.03 down down correct
SYBT.US Stock Yards Bancorp Inc 20240625 0 47.7 48.142 47.17 47.28 42492 47.28 down down correct
SYBX.US Synlogic Inc 20240625 0 1.49 1.55 1.47 1.55 45888 1.55 up up correct
SYNA.US Synaptics Incorporated 20240625 0 87.92 88.42 85.98 86.54 319314 86.54 down down correct
SYPR.US Sypris Solutions Inc 20240625 0 1.85 1.91 1.85 1.86 11607 1.86 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240625 0 5.81 5.89 5.6442 5.8 153213 5.8 down down correct
SYTA.US Siyata Mobile Inc 20240625 0 1.14 1.14 1.03 1.085 233513 1.085 down down correct
SYTAW.US Siyata Mobile Inc 20240625 0 0.049 0.049 0.049 0.049 127 0.049
TACT.US TransAct Technologies Incorporated 20240625 0 3.71 3.758 3.67 3.68 9119 3.68 down up incorrect
TAIT.US Taitron Components Incorporated 20240625 0 2.664 2.664 2.62 2.62 3733 2.62 down down correct
TAKMX.US TAKMX 20240625 0 8.59 8.59 8.59 8.59 0 8.59
TALK.US Talkspace Inc 20240625 0 2.14 2.256 2.14 2.24 1550605 2.24 up up correct
TALKW.US Talkspace Inc 20240625 0 0.1 0.12 0.1 0.12 21900 0.12 up up correct
TANH.US Tantech Holdings Ltd 20240625 0 0.74 0.95 0.7112 0.78 3670132 0.78 up up correct
TAOP.US Taoping Inc 20240625 0 0.7096 0.777 0.7081 0.7438 144322 0.7438 up up correct
TARA.US Protara Therapeutics Inc 20240625 0 2.26 2.32 2.08 2.1 179282 2.1 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240625 0 26.39 27.23 25.555 25.81 497898 25.81 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240625 0 13.49 13.59 12.87 12.87 219493 12.87 down down correct
TATT.US TAT Technologies Ltd 20240625 0 14.1 14.3875 14 14.3478 4389 14.3478 up up correct
TAYD.US Taylor Devices Inc 20240625 0 42.15 43.07 40.72 40.72 32435 40.72 down down correct
TBBK.US The Bancorp Inc 20240625 0 34.93 35.63 34.85 35.57 911618 35.57 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240625 0 3.4 3.4 3.331 3.38 347750 3.38 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20240625 0 0.1797 0.1797 0.17 0.1725 407 0.1725 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240625 0 15.97 16.08 15.8962 16 122765 16 up up correct
TBLT.US ToughBuilt Industries Inc 20240625 0 4.86 4.86 4.29 4.34 115035 4.34 down down correct
TBNK.US Territorial Bancorp Inc 20240625 0 7.65 7.67 7.62 7.63 1336 7.63 down up incorrect
TBPH.US Theravance Biopharma Inc 20240625 0 8.77 8.8 8.39 8.4 369382 8.4 down down correct
TC.US TuanChe ADR 20240625 0 1.9 1.95 1.84 1.84 1941 1.84 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240625 0 13.5 13.5 13.5 13.5 0 13.4505
TCBI.US Texas Capital Bancshares Inc 20240625 0 59.1 59.345 58.41 58.48 311276 58.48 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240625 0 19.31 19.39 19.2 19.27 33500 19.27 down down correct
TCBK.US TriCo Bancshares 20240625 0 37 37.285 36.53 36.6 109310 36.6 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20240625 0 14.6032 14.615 14.6032 14.615 209 14.615 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20240625 0 19.69 20.03 19.69 20.03 9950 20.03 up up correct
TCCO.US Technical Communications Corporation 20240625 0 0.21 0.21 0.21 0.21 0 0.21
TCMD.US Tactile Systems Technology Inc 20240625 0 11.29 11.48 11.21 11.32 225851 11.32 up up correct
TCOM.US Trip.com Group Limited 20240625 0 48.63 49.2 48.3 48.47 2345962 48.47 down down correct
TCON.US TRACON Pharmaceuticals Inc 20240625 0 1.21 1.55 1.21 1.49 258615 1.49 up up correct
TCPC.US BlackRock TCP Capital Corp 20240625 0 10.74 10.7599 10.66 10.66 217669 10.66 down down correct
TCRX.US Tscan Therapeutics Inc 20240625 0 6.69 6.815 6.01 6.19 515135 6.19 down down correct
TCX.US Tucows Inc 20240625 0 19.95 20.6 19.66 20.34 19629 20.34 up up correct
TDS.US PV 20240625 0 17.3 17.62 17.19 17.5801 25841 17.5801 up up correct
TDUP.US ThredUp Inc 20240625 0 1.59 1.67 1.575 1.63 341700 1.63 up up correct
TDW.US WT 20240625 0 9.76 9.76 8 8 18 8 down down correct
TEAM.US Atlassian Corporation Plc 20240625 0 165.49 168.19 163 167.45 1350100 167.45 up up correct
TECH.US Bio 20240625 0 74.29 74.7799 72.85 73.07 631275 73.07 down down correct
TECTP.US Tectonic Financial Inc 20240625 0 10.23 10.23 10.17 10.193 15200 10.193 down down correct
TELA.US TELA Bio Inc 20240625 0 5.21 5.24 5.1002 5.21 131211 5.21
TELL.US Tellurian Inc 20240625 0 0.7176 0.8131 0.6724 0.7974 43473113 0.7974 up down incorrect
TENB.US Tenable Holdings Inc 20240625 0 40.47 40.73 40.28 40.71 682163 40.71 up up correct
TENX.US Tenax Therapeutics Inc 20240625 0 3.0547 3.2319 3.05 3.21 23962 3.21 up up correct
TER.US Teradyne Inc 20240625 0 145.81 148.015 144.28 147.57 2016795 147.57 up up correct
TERN.US Terns Pharmaceuticals Inc 20240625 0 7.47 7.76 7.22 7.25 853193 7.25 down down correct
TFC.US PR 20240625 0 20.05 20.08 19.9155 19.98 139308 19.98 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240625 0 1.82 2.04 1.82 1.97 26960 1.97 up up correct
TFSL.US TFS Financial Corporation 20240625 0 12.45 12.59 12.33 12.36 383183 12.36 down down correct
TGLS.US Tecnoglass Inc 20240625 0 42.16 42.16 40.94 41.03 439571 40.939 down down correct
TGTX.US TG Therapeutics Inc 20240625 0 18.25 19.49 18.25 19.19 3110733 19.19 up up correct
TH.US Target Hospitality Corp 20240625 0 7.46 7.55 7.37 7.44 312388 7.44 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240625 0 10.44 10.44 10.44 10.44 110 10.44
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240625 0 10.75 10.75 10.75 10.75 0 10.75
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240625 0 0.17 0.2073 0.168 0.17 103215 0.17
THFF.US First Financial Corporation 20240625 0 35.48 35.49 35.14 35.15 26768 34.7211 down down correct
THMO.US ThermoGenesis Holdings Inc 20240625 0 0.24 0.25 0.22 0.25 10992 0.25 up up correct
THRM.US Gentherm Incorporated 20240625 0 50.24 50.24 48.6 49.16 142853 49.16 down down correct
THRY.US Thryv Holdings Inc 20240625 0 18.05 18.05 17.65 17.8 422192 17.8 down down correct
THTX.US Theratechnologies Inc 20240625 0 1.28 1.3 1.28 1.3 44744 1.3 up up correct
TIGO.US Millicom International Cellular S.A 20240625 0 23.33 23.48 23.22 23.38 78736 23.38 up up correct
TIGR.US UP Fintech Holding Limited 20240625 0 4.43 4.5 4.405 4.45 546942 4.45 up up correct
TIL.US Instil Bio Inc 20240625 0 9.95 9.95 9.85 9.85 1352 9.85 down down correct
TILE.US Interface Inc 20240625 0 14.79 14.85 14.225 14.27 323902 14.27 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240625 0 26.68 26.68 26.68 26.68 0 26.68
TIPPX.US Total Income + Real Estate Fund CL C 20240625 0 25.19 25.19 25.19 25.19 0 25.19
TIPRX.US Totl In Rl Est A 20240625 0 27.16 27.16 27.16 27.16 0 27.16
TIPT.US Tiptree Inc 20240625 0 15.97 16.1 15.67 16.03 137734 16.03 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240625 0 27.93 27.93 27.93 27.93 0 27.93
TIRX.US Tian Ruixiang Holdings Ltd 20240625 0 2.35 2.52 2.15 2.23 294849 2.23 down down correct
TITN.US Titan Machinery Inc 20240625 0 15.96 16.18 15.65 16.06 292619 16.06 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20240625 0 0.4055 0.411 0.3921 0.398 56989 0.398 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240625 0 1.45 1.5 1.37 1.42 10978 1.42 down down correct
TLF.US Tandy Leather Factory Inc 20240625 0 4.26 4.26 4.26 4.26 143 4.26
TLIS.US Talis Biomedical Corporation 20240625 0 8.5 8.9382 8.5 8.8 1667 8.8 up up correct
TLRY.US Tilray Inc 20240625 0 1.66 1.67 1.61 1.62 13205640 1.62 down down correct
TLS.US Telos Corporation 20240625 0 3.53 3.58 3.42 3.49 538447 3.49 down down correct
TLSA.US Tiziana Life Sciences PLC 20240625 0 0.92 1 0.9 0.97 415791 0.97 up up correct
TMC.US TMC the metals company Inc 20240625 0 1.41 1.43 1.39 1.4 553100 1.4 down down correct
TMCI.US Treace Medical Concepts Inc 20240625 0 5.72 5.95 5.57 5.91 1036657 5.91 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240625 0 0.2 0.2 0.18 0.2 18600 0.2
TMDX.US TransMedics Group Inc 20240625 0 141 146.87 138.46 145.98 733886 145.98 up down incorrect
TMUS.US T 20240625 0 178.46 178.8 177.26 177.63 5910361 177.63 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20240625 0 40 41.82 39.87 40.15 1404061 40.15 up up correct
TNGX.US Bctg Acquisition Corp 20240625 0 10.14 10.32 9.23 9.26 477810 9.26 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240625 0 1.2 1.3 1.2 1.25 492178 1.25 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240625 0 3.06 3.06 2.84 2.855 355305 2.855 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240625 0 0.425 0.4594 0.421 0.4234 67062 0.4234 down down correct
TOIIW.US The Oncology Institute Inc 20240625 0 0.0226 0.0269 0.0226 0.0251 19010 0.0251 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20240625 0 0.98 1.02 0.96 1 39250 1 up up correct
TOPS.US Top Ships Inc 20240625 0 11.2376 11.2376 11.1 11.1 8634 11.1 down down correct
TOUR.US Tuniu Corporation 20240625 0 0.92 0.92 0.861 0.8865 122650 0.8865 down down correct
TOWN.US TowneBank 20240625 0 26.5 26.63 26.205 26.3 178003 26.0564 down down correct
TPIC.US TPI Composites Inc 20240625 0 4.21 4.375 4.115 4.26 587130 4.26 up up correct
TPST.US Tempest Therapeutics Inc 20240625 0 2.1 2.13 2 2.06 855637 2.06 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240625 0 14.15 15.06 14.15 14.77 132525 14.77 up up correct
TREE.US LendingTree Inc 20240625 0 39.94 39.94 38.336 39.57 141102 39.57 down down correct
TRIB.US Trinity Biotech plc 20240625 0 2.27 2.36 1.92 2.08 73931 2.08 down down correct
TRIN.US Trinity Capital Inc 20240625 0 14.97 15 14.58 14.6 870715 14.0879 down down correct
TRIP.US TripAdvisor Inc 20240625 0 17.64 17.8324 17.53 17.58 1523821 17.58 down down correct
TRIS.US UN 20240625 0 11.09 11.09 11.09 11.09 0 11.09
TRMB.US Trimble Inc 20240625 0 55.98 56.3 55.035 55.54 843084 55.54 down down correct
TRMD.US TORM plc 20240625 0 37.16 37.67 36.83 37.59 776246 37.59 up up correct
TRMK.US Trustmark Corporation 20240625 0 28.9 29 28.63 28.65 167222 28.65 down down correct
TRNS.US Transcat Inc 20240625 0 118.155 120.2 118.155 118.52 37917 118.52 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240625 0 17.9 17.9 11.84 11.84 1 11.84 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240625 0 14.49 15 12.89 13 2100 13 down down correct
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240625 0 0.0499 0.0499 0.0499 0.0499 302 0.0499
TROO.US TROOPS Inc 20240625 0 1.69 1.7 1.516 1.6 9810 1.6 down down correct
TROW.US T. Rowe Price Group Inc 20240625 0 118.89 118.89 116.54 117.41 804547 117.41 down down correct
TRS.US TriMas Corporation 20240625 0 25.91 26.01 25.65 25.91 124134 25.91
TRST.US TrustCo Bank Corp NY 20240625 0 26.94 27.22 26.7387 27.04 73921 27.04 up down incorrect
TRTN.US PE 20240625 0 20.51 20.57 20.3701 20.515 8499 20.515 up down incorrect
TRUE.US TrueCar Inc 20240625 0 2.79 2.91 2.76 2.87 145948 2.87 up down incorrect
TRUP.US Trupanion Inc 20240625 0 27.01 28.42 26.27 28.4 424850 28.4 up down incorrect
TRVG.US trivago N.V 20240625 0 2.07 2.14 2.02 2.06 42176 2.06 down down correct
TRVI.US Trevi Therapeutics Inc 20240625 0 2.63 2.7 2.58 2.61 139372 2.61 down down correct
TRVN.US Trevena Inc 20240625 0 0.223 0.245 0.21 0.219 944216 0.219 down up incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240625 0 7.57 8.05 7.54 7.73 42347 7.73 up up correct
TSBK.US Timberland Bancorp Inc 20240625 0 26.09 26.09 25.56 25.56 4138 25.56 down up incorrect
TSCO.US Tractor Supply Company 20240625 0 275.7 275.7 262.4083 264.56 2756381 264.56 down down correct
TSEM.US Tower Semiconductor Ltd 20240625 0 38.11 38.61 37.76 38.39 467288 38.39 up up correct
TSHA.US Taysha Gene Therapies Inc 20240625 0 2.61 2.67 2.45 2.465 2073971 2.465 down down correct
TSIFX.US TSIFX 20240625 0 8.46 8.46 8.46 8.46 0 8.46
TSLA.US Tesla Inc 20240625 0 184.4 187.97 182.01 187.35 63678273 187.35 up down incorrect
TSRI.US TSR Inc 20240625 0 13.374 13.38 13.37 13.38 2199 13.38 up up correct
TSVT.US 2seventy bio Inc 20240625 0 3.86 3.9 3.72 3.76 396789 3.76 down down correct
TTD.US The Trade Desk Inc 20240625 0 96.05 98.75 95.18 97.73 2610570 97.73 up up correct
TTEC.US TTEC Holdings Inc 20240625 0 6.16 6.25 5.27 5.27 931511 5.27 down up incorrect
TTEK.US Tetra Tech Inc 20240625 0 214.91 215.255 210.87 212.8 190154 212.8 down down correct
TTGT.US TechTarget Inc 20240625 0 30.64 31.195 30.525 30.97 37281 30.97 up up correct
TTMI.US TTM Technologies Inc 20240625 0 19.02 19.8 18.8119 19.77 1146298 19.77 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240625 0 6.55 6.75 6.5 6.525 11450 6.525 down down correct
TTOO.US T2 Biosystems Inc 20240625 0 6.49 6.7299 5.95 5.95 191150 5.95 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240625 0 6.96 7 6.79 6.9 94936 6.9 down down correct
TTWO.US Take 20240625 0 160 160.72 157.8 159.04 1018933 159.04 down down correct
TURN.US 180 Degree Capital Corp 20240625 0 3.68 3.72 3.6701 3.6701 4054 3.6701 down up incorrect
TUSK.US Mammoth Energy Services Inc 20240625 0 3.36 3.43 3.22 3.24 34477 3.24 down up incorrect
TVTX.US Travere Therapeutics Inc 20240625 0 7.72 8.21 7.67 7.96 953666 7.96 up up correct
TW.US Tradeweb Markets Inc 20240625 0 104.54 104.865 103.515 103.89 780334 103.89 down up incorrect
TWIN.US Twin Disc Incorporated 20240625 0 11.74 11.74 11.18 11.29 70018 11.29 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240625 0 2.75 2.8 2.72 2.74 246833 2.74 down up incorrect
TWOU.US 2U Inc 20240625 0 5.58 5.6328 5.09 5.57 65901 5.57 down down correct
TWST.US Twist Bioscience Corporation 20240625 0 49.12 49.85 47.5941 47.83 616152 47.83 down down correct
TXG.US 10x Genomics Inc 20240625 0 19.4 19.86 19.27 19.59 1694388 19.59 up up correct
TXMD.US TherapeuticsMD Inc 20240625 0 1.81 1.87 1.81 1.81 8222 1.81
TXN.US Texas Instruments Incorporated 20240625 0 194.94 194.94 192.82 194.47 3643324 194.47 down down correct
TXRH.US Texas Roadhouse Inc 20240625 0 171.28 173.25 170.97 171.66 528550 171.66 up down incorrect
TYRA.US Tyra Biosciences Inc 20240625 0 17.16 17.47 16.83 16.98 140574 16.98 down down correct
TZOO.US Travelzoo 20240625 0 7.85 7.9 7.75 7.84 117687 7.84 down down correct
UAL.US United Airlines Holdings Inc 20240625 0 49.16 49.85 48.5 48.52 5750500 48.52 down down correct
UBCP.US United Bancorp Inc 20240625 0 13.17 13.65 12.6901 12.96 12866 12.96 down down correct
UBFO.US United Security Bancshares 20240625 0 7.2 7.24 7.2 7.2 4068 7.2
UBOH.US United Bancshares Inc 20240625 0 18.61 18.61 18.46 18.46 1883 18.46 down up incorrect
UBSI.US United Bankshares Inc 20240625 0 31.56 31.645 31.17 31.19 309743 31.19 down down correct
UBX.US Unity Biotechnology Inc 20240625 0 1.4 1.42 1.3741 1.41 21800 1.41 up up correct
UCBI.US United Community Banks Inc 20240625 0 24.9 25.04 24.72 24.76 385172 24.76 down down correct
UCBIO.US United Community Banks Inc 20240625 0 23.6 23.6 23.497 23.535 6300 23.535 down down correct
UCL.US uCloudlink Group Inc 20240625 0 1.9 1.9 1.78 1.88 77777 1.88 down down correct
UCTT.US Ultra Clean Holdings Inc 20240625 0 46.41 47.04 46.12 47.01 115407 47.01 up up correct
UDMY.US Udemy Inc. Common Stock 20240625 0 8.02 8.16 7.93 8.12 705489 8.12 up up correct
UEIC.US Universal Electronics Inc 20240625 0 11.3 11.43 11.23 11.38 27817 11.38 up down incorrect
UFCS.US United Fire Group Inc 20240625 0 20.88 20.95 20.67 20.79 311501 20.79 down down correct
UFPI.US UFP Industries Inc 20240625 0 115.62 115.62 110.045 110.65 390705 110.65 down down correct
UFPT.US UFP Technologies Inc 20240625 0 260.11 262 257.21 259 29513 259 down up incorrect
UG.US United 20240625 0 9.25 9.25 9.1095 9.15 4749 9.15 down down correct
UGRO.US urban 20240625 0 1.29 1.3 1.24 1.24 22838 1.24 down down correct
UHAL.US AMERCO 20240625 0 63.66 63.66 62.68 63.01 72742 63.01 down down correct
UK.US Ucommune International Ltd 20240625 0 2.09 2.17 1.9 1.98 160548 1.98 down down correct
UKOMW.US Ucommune International Ltd 20240625 0 0.013 0.0163 0.013 0.0163 3860 0.0163 up up correct
ULBI.US Ultralife Corporation 20240625 0 9.9 9.9 9.36 9.48 124504 9.48 down down correct
ULCC.US Frontier Group Holdings Inc 20240625 0 5.14 5.14 4.685 4.74 2145647 4.74 down up incorrect
ULH.US Universal Logistics Holdings Inc 20240625 0 40.55 41.145 39.935 40.14 42344 40.14 down down correct
ULTA.US Ulta Beauty Inc 20240625 0 390.2 392.4399 386.12 388.19 595214 388.19 down down correct
UMBF.US UMB Financial Corporation 20240625 0 82.04 82.89 80.78 80.9 317355 80.9 down down correct
UNAM.US Unico American Corporation 20240625 0 0.05 0.05 0.05 0.05 0 0.05
UNB.US Union Bankshares Inc 20240625 0 21.71 21.765 21.4 21.6 3795 21.6 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240625 0 0.6292 0.6608 0.489 0.5 6087923 0.5 down up incorrect
UNIT.US Uniti Group Inc 20240625 0 2.64 2.69 2.59 2.68 3371795 2.68 up up correct
UNTY.US Unity Bancorp Inc 20240625 0 26.1511 27.05 26.1511 26.65 7720 26.65 up up correct
UONE.US Urban One Inc 20240625 0 1.95 2.1 1.8936 1.99 165232 1.99 up up correct
UONEK.US Urban One Inc 20240625 0 1.54 1.585 1.52 1.57 84622 1.57 up down incorrect
UPC.US Universe Pharmaceuticals INC 20240625 0 2.64 2.64 2.51 2.55 12057 2.55 down down correct
UPLD.US Upland Software Inc 20240625 0 2.54 2.88 2.53 2.79 421287 2.79 up up correct
UPST.US Upstart Holdings Inc 20240625 0 23 23.15 22.26 22.56 3216113 22.56 down down correct
UPWK.US Upwork Inc 20240625 0 10.41 10.57 10.29 10.56 1432571 10.56 up up correct
URBN.US Urban Outfitters Inc 20240625 0 44.97 45.56 44.3 44.36 1210900 44.36 down down correct
URGN.US UroGen Pharma Ltd 20240625 0 17.48 17.6 16.32 16.49 468751 16.49 down down correct
UROY.US Uranium Royalty Corp 20240625 0 2.29 2.3 2.24 2.26 827634 2.26 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240625 0 28.5 28.99 27.78 27.98 229462 27.98 down up incorrect
USAU.US U.S. Gold Corp 20240625 0 5.57 5.7 5.18 5.2 96397 5.2 down up incorrect
USCB.US US Century Bank 20240625 0 12.08 12.09 11.95 11.99 34798 11.99 down down correct
USEG.US U.S. Energy Corp 20240625 0 1.04 1.06 1.02 1.06 38577 1.06 up up correct
USIO.US Usio Inc 20240625 0 1.54 1.55 1.49 1.5 29018 1.5 down up incorrect
USLM.US United States Lime & Minerals Inc 20240625 0 356.53 357.38 354.165 355.79 8768 355.79 down down correct
USQIX.US USQ Core Real Estate Fund 20240625 0 22.6 22.6 22.6 22.6 0 22.6
USQSX.US USQ Core Real Estate Fund 20240625 0 22.67 22.67 22.67 22.67 0 22.67
UTHR.US United Therapeutics Corporation 20240625 0 318.59 321.8 316.67 319.04 562256 319.04 up up correct
UTMD.US Utah Medical Products Inc 20240625 0 67.41 67.59 66.39 67.05 22795 67.05 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240625 0 0.012 0.012 0.012 0.012 1500 0.012
UTSI.US UTStarcom Holdings Corp 20240625 0 2.71 2.86 2.71 2.8437 7629 2.8437 up up correct
UVSP.US Univest Financial Corporation 20240625 0 21.52 21.7599 21.5101 21.6 67581 21.6 up up correct
UXIN.US Uxin Limited 20240625 0 2.09 2.1072 2.07 2.07 4616 2.07 down down correct
VABK.US Virginia National Bankshares Corporation 20240625 0 31.53 32 31.37 31.9 5866 31.9 up up correct
VALN.US Valneva SE 20240625 0 7.89 7.8945 7.33 7.47 17797 7.47 down up incorrect
VALU.US Value Line Inc 20240625 0 41.76 42.1 40.1001 41.48 10780 41.48 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240625 0 0.179 0.18 0.152 0.1745 105166 0.1745 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240625 0 44.59 44.59 44.56 44.56 1453 44.56 down down correct
VBIV.US VBI Vaccines Inc 20240625 0 0.6275 0.645 0.6203 0.645 421838 0.645 up down incorrect
VBNK.US VersaBank Common Shares 20240625 0 10.881 10.97 10.78 10.815 7280 10.7968 down up incorrect
VBTX.US Veritex Holdings Inc 20240625 0 20.22 20.33 19.995 20.05 246617 20.05 down down correct
VC.US Visteon Corporation 20240625 0 107.7 108.34 105.91 106.2 227657 106.2 down down correct
VCEL.US Vericel Corporation 20240625 0 46.11 46.6027 44.2275 44.89 293215 44.89 down down correct
VCMIX.US Versus Capital Multi 20240625 0 24.66 24.66 24.66 24.66 0 24.66
VCNX.US Vaccinex Inc 20240625 0 5.77 5.9781 5.2875 5.7897 13812 5.7897 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240625 0 27.62 27.62 27.62 27.62 0 27.62
VCTR.US Victory Capital Holdings Inc 20240625 0 48.81 49.27 48.26 48.74 396777 48.74 down down correct
VCYT.US Veracyte Inc 20240625 0 22.86 23.09 22.61 22.73 669322 22.73 down down correct
VECO.US Veeco Instruments Inc 20240625 0 44.77 46.46 44.1001 46.35 602766 46.35 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240625 0 0.65 0.738 0.56 0.56 134251 0.56 down down correct
VEON.US VEON Ltd 20240625 0 25.38 26.25 25.38 25.73 11162 25.73 up up correct
VERA.US Vera Therapeutics Inc 20240625 0 34.85 35.98 34.32 35.23 1179177 35.23 up down incorrect
VERB.US Verb Technology Company Inc 20240625 0 0.124 0.124 0.1151 0.1165 5542690 0.1165 down down correct
VERI.US Veritone Inc 20240625 0 2.35 2.595 2.31 2.58 520696 2.58 up up correct
VERO.US Venus Concept Inc 20240625 0 0.879 0.879 0.7863 0.8307 79952 0.8307 down down correct
VERU.US Veru Inc 20240625 0 0.878 0.8796 0.7907 0.7946 834818 0.7946 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240625 0 5.25 5.32 5.15 5.23 1076790 5.23 down up incorrect
VERX.US Vertex Inc 20240625 0 34.41 34.49 33.97 34.17 802798 34.17 down up incorrect
VERY.US Vericity Inc 20240625 0 11.32 11.4 11.32 11.33 2200 11.33 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240625 0 0.59 0.59 0.5415 0.5606 13392 0.5606 down down correct
VFF.US Village Farms International Inc 20240625 0 1.04 1.04 0.9601 0.9707 324252 0.9707 down down correct
VFLEX.US VFLEX 20240625 0 26.99 26.99 26.99 26.99 0 26.8326
VIASP.US Via Renewables Inc 20240625 0 23.88 24.148 23.8 23.92 14600 23.154 up up correct
VIAV.US Viavi Solutions Inc 20240625 0 7.12 7.185 7.06 7.1 1521954 7.1 down down correct
VICR.US Vicor Corporation 20240625 0 32.32 32.52 31.891 31.98 138192 31.98 down down correct
VINC.US Vincerx Pharma Inc 20240625 0 0.6 0.6051 0.5739 0.5739 96253 0.5739 down down correct
VINO.US Gaucho Group Holdings Inc 20240625 0 6.72 6.845 6.4 6.5201 12246 6.5201 down down correct
VINP.US Vinci Partners Investments Ltd 20240625 0 10.95 10.95 10.68 10.8 25041 10.8 down down correct
VIOT.US Viomi Technology Co. Ltd 20240625 0 0.92 0.92 0.8905 0.9125 143887 0.9125 down down correct
VIR.US Vir Biotechnology Inc 20240625 0 9.13 9.27 8.961 9.22 1050330 9.22 up up correct
VIRC.US Virco Mfg. Corporation 20240625 0 15.07 15.16 14.05 14.08 302581 14.08 down down correct
VIRI.US Virios Therapeutics Inc 20240625 0 0.27 0.2702 0.2339 0.2492 649402 0.2492 down up incorrect
VIRT.US Virtu Financial Inc 20240625 0 23.54 23.54 22.915 23.05 1700519 23.05 down down correct
VIRX.US Viracta Therapeutics Inc 20240625 0 0.6 0.6 0.5607 0.571 43025 0.571 down down correct
VISL.US Vislink Technologies Inc 20240625 0 4.22 4.4672 4.22 4.4672 8228 4.4672 up up correct
VITL.US Vital Farms Inc 20240625 0 44.79 45.84 44.28 45.72 869106 45.72 up up correct
VIVE.US Viveve Medical Inc 20240625 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VKTX.US Viking Therapeutics Inc 20240625 0 52.29 52.6 47.54 47.8 4810326 47.8 down down correct
VLCN.US Volcon Inc. Common stock 20240625 0 5.74 12.67 5.5304 5.56 28496430 5.56 down down correct
VLGEA.US Village Super Market Inc 20240625 0 25.01 25.2517 24.57 24.87 37461 24.633 down down correct
VLN.US WT 20240625 0 0.0398 0.0399 0.0398 0.0399 430 0.0399 up up correct
VLY.US Valley National Bancorp 20240625 0 6.68 6.73 6.6 6.61 3367951 6.61 down down correct
VLYPO.US Valley National Bancorp 20240625 0 23.7 23.9 23.63 23.63 12900 23.63 down down correct
VLYPP.US Valley National Bancorp 20240625 0 22.5 22.56 22.3 22.49 4900 22.49 down up incorrect
VMAR.US Vision Marine Technologies Inc 20240625 0 0.55 0.55 0.47 0.4998 122261 0.4998 down down correct
VMD.US Viemed Healthcare Inc 20240625 0 6.36 6.83 6.31 6.32 102400 6.32 down down correct
VMEO.US Vimeo Inc 20240625 0 3.68 3.695 3.62 3.62 917000 3.62 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240625 0 5.91 6.25 5.91 6.14 633500 6.14 up down incorrect
VNET.US 21Vianet Group Inc 20240625 0 2.31 2.36 2.19 2.24 491600 2.24 down down correct
VNO.US PO 20240625 0 13.26 13.46 13.16 13.2099 15003 13.2099 down down correct
VNOM.US Viper Energy Partners LP 20240625 0 37.26 37.28 36.67 37.1 882597 37.1 down down correct
VOD.US Vodafone Group Plc 20240625 0 9.01 9.01 8.9 8.92 3596000 8.92 down down correct
VOR.US Vor Biopharma Inc 20240625 0 1.22 1.24 1.2 1.24 716500 1.24 up up correct
VOXX.US VOXX International Corporation 20240625 0 3.54 3.64 3.3 3.42 250600 3.42 down down correct
VRA.US Vera Bradley Inc 20240625 0 5.9 6.16 5.87 5.98 495300 5.98 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240625 0 1 1.02 0.96 1 46700 1
VRCA.US Verrica Pharmaceuticals Inc 20240625 0 7.12 7.55 6.88 7.04 287200 7.04 down down correct
VRDN.US Viridian Therapeutics Inc 20240625 0 13.15 13.16 12.76 12.76 568065 12.76 down down correct
VREX.US Varex Imaging Corporation 20240625 0 14.31 14.43 14.1 14.43 717400 14.43 up up correct
VRM.US Vroom Inc 20240625 0 10.01 10.01 9.45 9.51 14900 9.51 down up incorrect
VRME.US VerifyMe Inc 20240625 0 1.4 1.43 1.38 1.4 21600 1.4
VRNA.US Verona Pharma plc 20240625 0 15.76 15.96 14.8 15.04 2773200 15.04 down up incorrect
VRNS.US Varonis Systems Inc 20240625 0 43.3 43.592 42.7 43.31 1089200 43.31 up up correct
VRNT.US Verint Systems Inc 20240625 0 34.1 34.97 33.56 33.75 769400 33.75 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240625 0 0.519 0.537 0.5 0.502 21900 0.502 down down correct
VRRM.US Verra Mobility Corporation 20240625 0 27.39 27.66 26.985 27.38 1036000 27.38 down down correct
VRSK.US Verisk Analytics Inc 20240625 0 271.31 273.7 270.57 272.27 794100 272.27 up down incorrect
VRSN.US VeriSign Inc 20240625 0 179.85 180.02 177.37 177.92 1113100 177.92 down down correct
VRTS.US Virtus Investment Partners Inc 20240625 0 224.28 224.28 219.83 222.7 35600 222.7 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240625 0 478.3 483.92 471.31 473.82 1195800 473.82 down down correct
VS.US Versus Systems Inc 20240625 0 1.42 1.43 1.3 1.382 15600 1.382 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240625 0 11.61 11.61 11.61 11.61 0 11.61
VSAT.US Viasat Inc 20240625 0 12.91 12.91 12.03 12.04 1767700 12.04 down down correct
VSEC.US VSE Corporation 20240625 0 86.14 88.43 85.42 87.96 254700 87.96 up up correct
VSLCX.US Invesco Senior Loan Fund Class C 20240625 0 5.85 5.85 5.85 5.85 0 5.8092
VSLYX.US If Inv Snr Fnd Y 20240625 0 5.83 5.83 5.83 5.83 0 5.7845
VSSYW.US Versus Systems Inc 20240625 0 0.081 0.098 0.081 0.083 34400 0.083 up down incorrect
VSTA.US Vasta Platform Limited 20240625 0 3.01 3.06 2.97 3.0406 5876 3.0406 up up correct
VSTM.US Verastem Inc 20240625 0 3.13 3.13 2.94 2.94 564000 2.94 down down correct
VTGN.US VistaGen Therapeutics Inc 20240625 0 3.23 3.39 3.23 3.32 83600 3.32 up up correct
VTNR.US Vertex Energy Inc 20240625 0 1.1 1.1 1.05 1.05 1209700 1.05 down down correct
VTRS.US Viatris Inc 20240625 0 10.45 10.47 10.23 10.31 6232800 10.31 down down correct
VTRU.US Vitru Limited 20240625 0 14 14.41 13.67 13.68 79200 13.68 down down correct
VTSI.US VirTra Inc 20240625 0 7.54 7.54 7.16 7.21 242800 7.21 down down correct
VTVT.US vTv Therapeutics Inc 20240625 0 17.56 18.01 16.465 17.216 7500 17.216 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240625 0 2.52 2.52 2.31 2.39 1013900 2.39 down down correct
VUZI.US Vuzix Corporation 20240625 0 1.4 1.43 1.36 1.4 541500 1.4
VVOS.US Vivos Therapeutics Inc 20240625 0 2.19 2.19 2.017 2.15 60000 2.15 down down correct
VVPR.US VivoPower International PLC 20240625 0 1.64 1.72 1.55 1.6 78600 1.6 down down correct
VWE.US Vintage Wine Estates Inc 20240625 0 0.146 0.155 0.132 0.141 100200 0.141 down down correct
VXRT.US Vaxart Inc 20240625 0 0.755 0.7589 0.6722 0.6902 4641908 0.6902 down down correct
VYGR.US Voyager Therapeutics Inc 20240625 0 8.01 8.1 7.82 7.82 246400 7.82 down down correct
VYNE.US VYNE Therapeutics Inc 20240625 0 1.84 1.93 1.72 1.73 55400 1.73 down down correct
WABC.US Westamerica Bancorporation 20240625 0 47.27 47.31 46.78 46.8 81400 46.8 down down correct
WAFD.US Washington Federal Inc 20240625 0 26.62 26.77 26.41 26.54 478800 26.54 down down correct
WAFDP.US Washington Federal Inc 20240625 0 14.98 15.04 14.85 14.86 28300 14.5561 down down correct
WAFU.US Wah Fu Education Group Limited 20240625 0 1.945 2.02 1.94 1.97 35000 1.97 up up correct
WAL.US PA 20240625 0 18.4 18.4 18.32 18.36 4006 18.36 down down correct
WALD.US Waldencast Acquisition Corp 20240625 0 4.01 4.03 3.91 3.91 31600 3.91 down down correct
WALDW.US Waldencast Acquisition Corp 20240625 0 0.279 0.279 0.279 0.279 0 0.279
WASH.US Washington Trust Bancorp Inc 20240625 0 25.77 26.01 25.67 25.68 69906 25.1553 down down correct
WATT.US Energous Corporation 20240625 0 1.07 1.11 1.07 1.09 23399 1.09 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240625 0 2.5 2.57 2.5 2.552 8600 2.552 up up correct
WB.US Weibo Corporation 20240625 0 8.22 8.25 8.01 8.07 1688800 8.07 down down correct
WBA.US Walgreens Boots Alliance Inc 20240625 0 15.8 16 15.54 15.7 10336600 15.7 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240625 0 30.2 30.31 30.06 30.27 361800 30.27 up up correct
WDAY.US Workday Inc 20240625 0 219.28 219.59 216.91 217.38 1567100 217.38 down down correct
WDC.US Western Digital Corporation 20240625 0 75.74 77.06 75.15 76.86 3764400 76.86 up up correct
WDFC.US WD 20240625 0 221.29 221.29 217.74 218.7 57100 218.7 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240625 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240625 0 16.66 16.99 16.51 16.86 4865700 16.86 up up correct
WERN.US Werner Enterprises Inc 20240625 0 35.45 35.45 34.69 35.1 697644 34.9629 down down correct
WEYS.US Weyco Group Inc 20240625 0 29.25 29.65 29.12 29.12 6500 29.12 down down correct
WFC.US PD 20240625 0 18.76 18.8 18.71 18.76 48269 18.76
WFCF.US Where Food Comes From Inc 20240625 0 12.5 12.5 12.5 12.5 500 12.5
WFCPX.US Wells Fargo & Co Non 20240625 0 16.74 16.74 16.74 16.74 0 16.74
WFRD.US Weatherford International plc Ordinary Shares 20240625 0 119.84 121.985 118.932 121.26 710400 121.26 up up correct
WHF.US WhiteHorse Finance Inc 20240625 0 12.31 12.34 12.14 12.25 108600 12.25 down down correct
WHLM.US Wilhelmina International Inc 20240625 0 5.13 5.38 5.13 5.16 2600 5.16 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240625 0 3.14 3.33 3.02 3.15 15607 15.75 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240625 0 18.45 18.5 17.73 17.73 4800 17.73 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240625 0 2.111 2.177 2.111 2.177 900 2.177 up down incorrect
WILC.US G. Willi 20240625 0 9.29 9.29 9.29 9.29 400 9.29
WIMI.US WiMi Hologram Cloud Inc 20240625 0 0.87 0.91 0.81 0.81 1526000 0.81 down up incorrect
WINA.US Winmark Corporation 20240625 0 359.33 363.94 358.76 361.42 13100 361.42 up up correct
WING.US Wingstop Inc 20240625 0 415.43 421.91 411.61 419.16 299900 419.16 up up correct
WINT.US Windtree Therapeutics Inc 20240625 0 3.24 3.45 3.24 3.28 9000 3.28 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20240625 0 11.7 11.7 11.7 11.7 0 11.7
WINVR.US WinVest Acquisition Corp. Right 20240625 0 0.07 0.07 0.07 0.07 580 0.07
WINVU.US WinVest Acquisition Corp Unit 20240625 0 11.83 11.83 11.83 11.83 0 11.83
WIRE.US Encore Wire Corporation 20240625 0 289.62 289.72 289.56 289.64 584000 289.64 up up correct
WISA.US Summit Wireless Technologies Inc 20240625 0 2.39 2.43 2.31 2.31 174300 2.31 down down correct
WISH.US ContextLogic Inc 20240625 0 5.55 5.77 5.5027 5.75 361672 5.75 up up correct
WIX.US Wix.com Ltd 20240625 0 159.17 159.17 155.49 157.1 293400 157.1 down down correct
WKEY.US WISeKey International Holding AG 20240625 0 2.14 2.16 2.13 2.15 3900 2.15 up up correct
WKHS.US Workhorse Group Inc 20240625 0 1.78 1.82 1.7 1.72 845400 1.72 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240625 0 13.81 14.09 13.78 14 827300 14 up up correct
WKSP.US Worksport Ltd. Common Stock 20240625 0 0.75 0.765 0.71 0.76 246100 0.76 up up correct
WKSPW.US Worksport Ltd. Warrant 20240625 0 0.09 0.09 0.07 0.08 2900 0.08 down down correct
WLDN.US Willdan Group Inc 20240625 0 28.16 28.59 27.81 27.94 41300 27.94 down up incorrect
WLFC.US Willis Lease Finance Corporation 20240625 0 58.7 63.31 58.7 62.35 23300 62.35 up up correct
WMG.US Warner Music Group Corp 20240625 0 30.17 30.85 29.99 30.63 3653100 30.63 up up correct
WMPN.US William Penn Bancorporation 20240625 0 11.35 11.36 11.33 11.35 16900 11.35
WNEB.US Western New England Bancorp Inc 20240625 0 6.27 6.32 6.25 6.3 34700 6.3 up up correct
WNW.US Wunong Net Technology Company Limited 20240625 0 0.92 0.92 0.8331 0.835 99924 0.835 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240625 0 3.73 3.86 3.46 3.47 5619600 3.47 down down correct
WORX.US SCWorx Corp 20240625 0 1.701 1.91 1.7 1.72 138700 1.72 up up correct
WPRT.US Westport Fuel Systems Inc 20240625 0 5.58 5.61 5.55 5.56 25100 5.56 down up incorrect
WRAP.US Wrap Technologies Inc 20240625 0 2.064 2.075 1.83 1.87 337900 1.87 down down correct
WRLD.US World Acceptance Corporation 20240625 0 122.06 122.29 118.91 120.28 24200 120.28 down down correct
WSBC.US WesBanco Inc 20240625 0 26.55 26.6 26.36 26.42 151100 26.42 down up incorrect
WSBCP.US WesBanco Inc 20240625 0 24.44 24.5 24.4 24.41 3600 24.41 down down correct
WSBF.US Waterstone Financial Inc 20240625 0 12.2 12.28 12.19 12.26 27300 12.26 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240625 0 39.4 39.4 37.8 38.45 1804800 38.45 down down correct
WSFS.US WSFS Financial Corporation 20240625 0 45.2 45.55 44.98 45.04 248700 45.04 down down correct
WTBA.US West Bancorporation Inc 20240625 0 17.14 17.15 16.8 16.8 9800 16.8 down down correct
WTER.US The Alkaline Water Company Inc 20240625 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
WTFC.US Wintrust Financial Corporation 20240625 0 96 96.47 95.68 96 378100 96
WTFCM.US Wintrust Financial Corporation 20240625 0 24.81 24.92 24.75 24.75 5279 24.3415 down down correct
WTFCP.US Wintrust Financial Corporation 20240625 0 24.93 24.96 24.88 24.93 54800 24.5008
WTW.US Weight Watchers International Inc 20240625 0 265.56 265.56 262.45 263.07 432773 262.1932 down up incorrect
WVE.US Wave Life Sciences Ltd 20240625 0 5.14 5.26 4.57 4.77 11792400 4.77 down up incorrect
WVFC.US WVS Financial Corp 20240625 0 12.16 12.16 12.16 12.16 100 12.16
WVVI.US Willamette Valley Vineyards Inc 20240625 0 4.24 4.24 4.18 4.18 1000 4.18 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240625 0 3.95 4 3.95 3.95 800 3.95
WW.US WW International Inc 20240625 0 1.33 1.33 1.22 1.23 2087600 1.23 down down correct
WWD.US Woodward Inc 20240625 0 180.27 180.95 177.2 179.5 474000 179.5 down up incorrect
WYNN.US Wynn Resorts Limited 20240625 0 88.72 89.55 88.18 88.3 1489200 88.3 down down correct
XAIR.US Beyond Air Inc 20240625 0 0.97 0.97 0.646 0.649 11488600 0.649 down down correct
XBIO.US Xenetic Biosciences Inc 20240625 0 3.93 4.08 3.82 3.83 4300 3.83 down down correct
XBIOW.US Xenetic Biosciences Inc 20240625 0 16.75 16.75 16.75 16.75 1500 16.75
XCAPX.US ACAP Strategic Fund 20240625 0 22.83 22.83 22.83 22.83 0 22.83
XCUR.US Exicure Inc 20240625 0 0.328 0.34 0.31 0.315 23700 0.315 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240625 0 17.18 17.18 17.18 17.18 0 17.18
XEL.US Xcel Energy Inc 20240625 0 53.88 53.95 53.36 53.74 2312100 53.74 down down correct
XELA.US Exela Technologies Inc 20240625 0 2.31 2.4 2.1 2.25 479800 2.25 down down correct
XELB.US Xcel Brands Inc 20240625 0 0.6063 0.6459 0.6 0.6 12000 0.6 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20240625 0 37.26 37.63 36.445 37 590300 37 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240625 0 2.11 2.165 2.09 2.1 621156 2.1 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20240625 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240625 0 1.01 1.03 0.949 0.96 1712800 0.96 down down correct
XGN.US Exagen Inc 20240625 0 1.873 1.93 1.87 1.89 6600 1.89 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20240625 0 9.13 9.13 9.13 9.13 0 9.13
XLO.US Xilio Therapeutics Inc. Common Stock 20240625 0 0.95 0.95 0.9 0.9 183100 0.9 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240625 0 11.83 12.01 11.65 11.89 917900 11.89 up up correct
XNCR.US Xencor Inc 20240625 0 19.98 20.04 19.31 19.35 414900 19.35 down down correct
XNET.US Xunlei Limited 20240625 0 1.74 1.74 1.71 1.72 34700 1.72 down down correct
XOMA.US XOMA Corporation 20240625 0 25.88 25.88 24.29 24.52 7869 24.52 down down correct
XOMAO.US XOMA Corporation 20240625 0 25.22 25.27 25.22 25.27 2000 24.7492 up up correct
XOMAP.US XOMA Corporation 20240625 0 25.52 25.52 25.51 25.51 1500 24.9849 down down correct
XONE.US The ExOne Company 20240625 0 49.507 49.515 49.5 49.515 15400 49.3041 up up correct
XOS.US Xos Inc 20240625 0 6.73 6.97 6.6 6.76 18600 6.76 up up correct
XOSWW.US Xos Equity Warrants 20240625 0 0.0231 0.0231 0.023 0.0231 3778 0.0231
XP.US XP Inc 20240625 0 17.81 18 17.74 17.89 4242000 17.89 up up correct
XPEL.US XPEL Inc 20240625 0 35.67 35.8 34.83 34.86 148900 34.86 down down correct
XPER.US Xperi Holding Corporation 20240625 0 7.87 7.895 7.68 7.83 988433 7.83 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240625 0 5.83 5.83 5.83 5.83 0 5.7845
XRAY.US DENTSPLY SIRONA Inc 20240625 0 25.48 25.48 24.98 25.01 2223513 24.8518 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20240625 0 2.14 2.24 1.992 2.06 7100 2.06 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240625 0 13.05 13.06 12.51 12.53 2298900 12.2753 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240625 0 9.65 9.65 9.65 9.65 0 9.65
XSICX.US Voya Senior Income Fund Class 20240625 0 9.62 9.62 9.62 9.62 0 9.62
XSIIX.US ING Senior Incm Fd 20240625 0 9.6 9.6 9.6 9.6 0 9.6
XSIWX.US ING Senior Incm Fd 20240625 0 9.66 9.66 9.66 9.66 0 9.66
XSLCX.US Invesco Senior Loan Fund Class 20240625 0 5.83 5.83 5.83 5.83 0 5.7851
XTLB.US XTL Biopharmaceuticals Ltd 20240625 0 2.3 2.3 2.3 2.3 700 2.3
XXII.US 22nd Century Group Inc. Common Stock 20240625 0 0.63 0.679 0.62 0.67 397100 0.67 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20240625 0 0.342 0.342 0.32 0.328 34363 2.624 down down correct
YI.US 111 Inc 20240625 0 1.02 1.06 1.02 1.03 17000 1.03 up up correct
YJ.US Yunji Inc 20240625 0 0.733 0.733 0.685 0.685 3400 0.685 down down correct
YMAB.US Y 20240625 0 11.97 12.36 11.92 12.24 172500 12.24 up down incorrect
YORW.US The York Water Company 20240625 0 36.92 36.92 36.62 36.82 28297 36.613 down down correct
YQ.US 17 Education & Technology Group Inc 20240625 0 2.21 2.22 2.15 2.15 3100 2.15 down down correct
YTEN.US Yield10 Bioscience Inc 20240625 0 1.23 1.29 1.16 1.29 1600 1.29 up up correct
YTRA.US Yatra Online Inc 20240625 0 1.23 1.24 1.18 1.195 135000 1.195 down down correct
YY.US JOYY Inc 20240625 0 29.55 29.87 28.98 29.04 382000 29.04 down down correct
Z.US Zillow Group Inc 20240625 0 46.93 47.4 45.64 45.99 4416997 45.99 down down correct
ZBRA.US Zebra Technologies Corporation 20240625 0 308.2 309.11 304.46 306.04 319000 306.04 down down correct
ZCMD.US Zhongchao Inc 20240625 0 1.24 1.39 1.24 1.3 32400 1.3 up up correct
ZD.US Ziff Davis Inc. 20240625 0 55.46 55.46 54.32 55 368400 55 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20240625 0 2.91 2.92 2.58 2.76 55800 2.76 down up incorrect
ZEUS.US Olympic Steel Inc 20240625 0 45.19 46 44.2 44.23 59200 44.23 down up incorrect
ZG.US Zillow Group Inc 20240625 0 45.67 46.04 44.34 44.6 555000 44.6 down down correct
ZI.US ZoomInfo Technologies Inc 20240625 0 11.71 12.67 11.68 12.35 13015100 12.35 up down incorrect
ZION.US Zions Bancorporation National Association 20240625 0 42.24 42.51 41.45 41.99 1795600 41.99 down down correct
ZIONL.US ZIONL 20240625 0 25.36 25.44 25.34 25.4 12100 25.4 up up correct
ZIONO.US Zions Bancorporation National Association 20240625 0 25.46 25.79 25.37 25.65 22400 25.65 up up correct
ZIONP.US Zions Bancorporation National Association 20240625 0 21.26 21.41 21.165 21.27 4578 21.27 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240625 0 7.91 7.91 7.9 7.9 300 7.9 down down correct
ZKIN.US ZK International Group Co. Ltd 20240625 0 0.533 0.533 0.48 0.514 15700 0.514 down down correct
ZLAB.US Zai Lab Limited 20240625 0 18.36 18.72 18.11 18.52 404200 18.52 up up correct
ZM.US Zoom Video Communications Inc 20240625 0 57.71 58.3 57.37 57.79 2455400 57.79 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240625 0 4.6 4.861 4.13 4.2 2626300 4.2 down down correct
ZS.US Zscaler Inc 20240625 0 181.15 183.56 179.81 182.52 1491200 182.52 up up correct
ZUMZ.US Zumiez Inc 20240625 0 19.3 19.56 19.01 19.39 165500 19.39 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240625 0 17.12 25.03 15.3 25.03 176156 25.03 up up correct
ZYXI.US Zynex Inc 20240625 0 8.71 8.81 8.61 8.63 86400 8.63 down down correct

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