CollectAI

close-nasdaq_stocks

2026/04/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260430 0 6.43 6.43 6.43 6.43 0 6.43
AACG.US ATA Creativity Global 20260430 0 1.13 1.25 1.1 1.18 9600 1.18 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260430 0 10.03 10.03 10.03 10.03 300 10.03
AAIDX.US AAIDX 20260430 0 20.05 20.05 20.05 20.05 0 20.05
AAL.US American Airlines Group Inc 20260430 0 11.54 11.75 11.47 11.71 37837600 11.71 up up correct
AAME.US Atlantic American Corporation 20260430 0 2.58 2.61 2.55 2.61 4800 2.61 up up correct
AAOI.US Applied Optoelectronics Inc 20260430 0 157.05 165.769 149.73 164.36 8838000 164.36 up up correct
AAON.US AAON Inc 20260430 0 86.54 94.19 86.54 93.31 710500 93.31 up up correct
AAPL.US Apple Inc 20260430 0 270.5 276 268.14 271.35 91848200 271.35 up up correct
AATC.US Image Sensing Systems Inc 20260430 0 5.67 5.67 5.51 5.64 3300 5.64 down up incorrect
ABCB.US Ameris Bancorp 20260430 0 83.79 85.81 83.75 85.25 383700 85.25 up down incorrect
ABCL.US AbCellera Biologics Inc 20260430 0 3.88 4.16 3.82 4.15 5991800 4.15 up down incorrect
ABEO.US Abeona Therapeutics Inc 20260430 0 5.35 5.51 5.35 5.46 912400 5.46 up down incorrect
ABNB.US Airbnb Inc 20260430 0 142 142 138.64 140.36 2857300 140.36 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260430 0 2.35 2.44 2.335 2.39 236200 2.39 up down incorrect
ABR.US PF 20260430 0 23.2 23.45 23.2 23.25 19245 23.25 up down incorrect
ABSI.US Absci Corporation Common Stock 20260430 0 4.76 5.2 4.675 4.975 5586900 4.975 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20260430 0 4.13 4.23 4.13 4.2 797453 4.2 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260430 0 1.05 1.06 1.02 1.03 54700 1.03 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260430 0 22.2 22.72 22.19 22.45 1734900 22.45 up up correct
ACB.US Aurora Cannabis Inc 20260430 0 3.3 3.46 3.3 3.44 827700 3.44 up up correct
ACET.US Adicet Bio Inc 20260430 0 7.6 7.71 7.45 7.55 51400 7.55 down down correct
ACGL.US Arch Capital Group Ltd 20260430 0 92.28 94.96 91.62 94.46 3601900 94.46 up up correct
ACGLN.US Arch Capital Group Ltd 20260430 0 17.18 17.27 17.06 17.27 31500 17.27 up up correct
ACGLO.US Arch Capital Group Ltd 20260430 0 20.35 20.47 20.27 20.41 13600 20.41 up up correct
ACHC.US Acadia Healthcare Company Inc 20260430 0 27.13 27.71 21.6 25.9 10933500 25.9 down down correct
ACHV.US Achieve Life Sciences Inc 20260430 0 4.19 4.41 4.18 4.39 1506700 4.39 up up correct
ACIU.US AC Immune SA 20260430 0 3.05 3.15 2.97 3.03 240867 3.03 down down correct
ACIW.US ACI Worldwide Inc 20260430 0 43.04 43.55 42.59 43.22 722200 43.22 up up correct
ACLS.US Axcelis Technologies Inc 20260430 0 134.14 140.5 132.59 139.11 798700 139.11 up up correct
ACMR.US ACM Research Inc 20260430 0 49.75 52.39 48.865 51.69 877800 51.69 up up correct
ACNB.US ACNB Corporation 20260430 0 50.14 51 50.14 50.69 62007 50.69 up up correct
ACRS.US Aclaris Therapeutics Inc 20260430 0 4.48 4.538 4.215 4.34 1742364 4.34 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20260430 0 43.94 43.94 42.67 42.73 444800 42.73 down up incorrect
ACTG.US Acacia Research Corporation 20260430 0 4.94 5.11 4.9101 5.08 279671 5.08 up down incorrect
ACVA.US ACV Auctions Inc 20260430 0 5.13 5.22 5.04 5.19 2180500 5.19 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260430 0 1.95 2.2999 1.95 2.16 223857 2.16 up down incorrect
ADAG.US Adagene Inc 20260430 0 3.55 3.74 3.43 3.68 68800 3.68 up down incorrect
ADBE.US Adobe Inc 20260430 0 240.1 246.68 236.28 246.1 5129100 246.1 up up correct
ADC.US PA 20260430 0 17.02 17.16 17 17.15 12382 17.15 up up correct
ADI.US Analog Devices Inc 20260430 0 393.39 402.67 391.18 402.26 3746100 402.26 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20260430 0 1.55 1.58 1.51 1.54 87600 1.54 down up incorrect
ADMA.US ADMA Biologics Inc 20260430 0 10.65 10.85 10.19 10.25 7315700 10.25 down up incorrect
ADP.US Automatic Data Processing Inc 20260430 0 212.65 215.06 210.3 211.94 4253600 211.94 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260430 0 13.54 14.16 13.54 14.1 1189400 14.1 up up correct
ADSK.US Autodesk Inc 20260430 0 233.9 237.68 231.15 237 1769600 237 up up correct
ADTN.US ADTRAN Inc 20260430 0 17.04 17.74 16.88 17.69 2876100 17.69 up up correct
ADTX.US Aditxt Inc 20260430 0 0.22 0.22 0.191 0.195 1470600 0.195 down down correct
ADUS.US Addus HomeCare Corporation 20260430 0 96.5 97.65 95.09 96.89 363400 96.89 up up correct
ADV.US Advantage Solutions Inc 20260430 0 32.47 35.925 32.47 34.27 75400 34.27 up up correct
ADXN.US Addex Therapeutics Ltd 20260430 0 7 7 6.9 6.96 4700 6.96 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260430 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260430 0 0.51 0.52 0.51 0.51 60900 0.51
AEHR.US Aehr Test Systems 20260430 0 87.35 90.84 82.65 90.56 3072900 90.56 up up correct
AEI.US Alset EHome International Inc 20260430 0 1.53 1.55 1.47 1.51 11423 1.51 down down correct
AEIS.US Advanced Energy Industries Inc 20260430 0 369.93 384.81 367.77 383.91 546500 383.91 up down incorrect
AEMD.US Aethlon Medical Inc 20260430 0 2.15 2.27 2.14 2.23 43000 2.23 up down incorrect
AEP.US American Electric Power Company Inc 20260430 0 135.23 137.68 134.99 137.11 3691300 137.11 up down incorrect
AEYE.US AudioEye Inc 20260430 0 7.3 7.45 7.05 7.16 79700 7.16 down down correct
AFBI.US Affinity Bancshares Inc 20260430 0 22.5 22.5 22.42 22.42 3600 22.42 down down correct
AFCG.US AFC Gamma Inc 20260430 0 2.91 2.91 2.79 2.84 155613 2.84 down down correct
AFIB.US Acutus Medical Inc 20260430 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260430 0 63.12 65.13 61.7 64.28 4958600 64.28 up up correct
AFYA.US Afya Limited 20260430 0 13.91 14.52 13.84 14.41 99900 14.41 up up correct
AGEN.US Agenus Inc 20260430 0 3.89 4 3.77 3.91 582200 3.91 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260430 0 28.07 28.68 27.71 28 1306000 28 down down correct
AGMH.US AGM Group Holdings Inc 20260430 0 0.81 0.849 0.78 0.849 15700 0.849 up up correct
AGNC.US AGNC Investment Corp 20260430 0 10.88 11.07 10.83 11.02 16337700 11.02 up up correct
AGNCM.US AGNC Investment Corp 20260430 0 24.87 25.01 24.87 24.98 19000 24.98 up up correct
AGNCN.US AGNC Investment Corp 20260430 0 25.66 25.82 25.66 25.81 30600 25.81 up up correct
AGNCO.US AGNC Investment Corp 20260430 0 25.429 25.5 25.408 25.48 24200 25.48 up up correct
AGNCP.US AGNC Investment Corp. 20260430 0 24.84 24.9 24.84 24.9 113794 24.9 up up correct
AGYS.US Agilysys Inc 20260430 0 64.58 65.7 62.31 64.06 242300 64.06 down down correct
AHCO.US AdaptHealth Corp 20260430 0 12.97 13.18 12.85 13.11 924800 13.11 up up correct
AIHS.US Senmiao Technology Limited 20260430 0 1.19 1.23 1.15 1.21 9100 1.21 up up correct
AIP.US Arteris Inc. Common Stock 20260430 0 27.5 29.5 27.1 28.96 1083914 28.96 up up correct
AIRG.US Airgain Inc 20260430 0 6.93 7.2 6.82 7.07 151900 7.07 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260430 0 2.51 2.725 2.46 2.68 1215100 2.68 up up correct
AIRT.US Air T Inc 20260430 0 21.01 21.01 21.01 21.01 48 21.01
AIRTP.US Air T Inc 20260430 0 18.95 19.25 18.95 19.25 500 19.25 up up correct
AKAM.US Akamai Technologies Inc 20260430 0 98.82 103.24 98.46 102.98 5278400 102.98 up up correct
AKBA.US Akebia Therapeutics Inc 20260430 0 1.39 1.405 1.36 1.38 1291800 1.38 down down correct
AKTS.US Akoustis Technologies Inc 20260430 0 18.54 19.56 18.25 18.75 177500 18.75 up up correct
AKTX.US Akari Therapeutics Plc 20260430 0 5.29 5.88 5.29 5.4 63000 5.4 up up correct
ALCO.US Alico Inc 20260430 0 41.09 42.15 41.09 41.61 18153 41.61 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20260430 0 1.51 1.6 1.49 1.52 1179200 1.52 up down incorrect
ALEC.US Alector Inc 20260430 0 2.29 2.435 2.15 2.37 713186 2.37 up down incorrect
ALF.US Alfi Inc 20260430 0 10.81 10.81 10.81 10.81 146 10.81
ALGM.US Allegro MicroSystems Inc 20260430 0 44.64 48.6 44.215 48.5 3475100 48.5 up down incorrect
ALGN.US Align Technology Inc 20260430 0 177 177.11 167.46 176.01 1932700 176.01 down up incorrect
ALGS.US Aligos Therapeutics Inc 20260430 0 6 6.23 5.96 5.99 36900 5.99 down up incorrect
ALGT.US Allegiant Travel Company 20260430 0 75.51 78.19 75.02 75.64 762800 75.64 up down incorrect
ALHC.US Alignment Healthcare Inc 20260430 0 21.58 22.57 21.44 22.54 5276500 22.54 up up correct
ALKS.US Alkermes plc 20260430 0 33.89 34.4 33.58 33.71 1652300 33.71 down down correct
ALKT.US Alkami Technology Inc 20260430 0 15.35 16.2 15.065 15.78 3157500 15.78 up up correct
ALLO.US Allogene Therapeutics Inc 20260430 0 2.13 2.175 2.105 2.13 5045224 2.13
ALLT.US Allot Ltd 20260430 0 7.19 7.39 7.15 7.34 190702 7.34 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260430 0 307.48 317.56 287 309.49 2192100 309.49 up up correct
ALOT.US AstroNova Inc 20260430 0 13.68 13.7 13.42 13.6 52200 13.6 down down correct
ALRM.US Alarm.com Holdings Inc 20260430 0 43.96 44.598 43.59 44.41 796400 44.41 up up correct
ALRS.US Alerus Financial Corporation 20260430 0 25.84 27.345 25.84 26.94 294792 26.94 up up correct
ALT.US Altimmune Inc 20260430 0 2.66 2.675 2.575 2.6 5675500 2.6 down down correct
ALTO.US Alto Ingredients Inc 20260430 0 5.3 5.53 5.3 5.52 1700600 5.52 up up correct
ALXO.US ALX Oncology Holdings Inc 20260430 0 1.59 1.71 1.59 1.7 567302 1.7 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260430 0 1.04 1.14 1.026 1.14 43600 1.14 up up correct
AMAL.US Amalgamated Financial Corp 20260430 0 40.08 41.2 40.06 40.88 113800 40.88 up up correct
AMAT.US Applied Materials Inc 20260430 0 385.54 396.01 384.56 394.49 7050000 394.49 up up correct
AMBA.US Ambarella Inc 20260430 0 66.5 69.29 65.22 68.8 746600 68.8 up up correct
AMCX.US AMC Networks Inc 20260430 0 8.3 8.58 8.15 8.49 735000 8.49 up up correct
AMD.US Advanced Micro Devices Inc 20260430 0 341.36 354.96 332.6 354.49 42115300 354.49 up up correct
AMGN.US Amgen Inc 20260430 0 340.75 349.54 340.05 346.25 3592600 346.25 up down incorrect
AMKR.US Amkor Technology Inc 20260430 0 68.38 70.04 66.38 69.75 10521100 69.75 up down incorrect
AMPG.US AmpliTech Group Inc 20260430 0 1.9 1.99 1.885 1.96 377900 1.96 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260430 0 21.63 22.36 21.57 21.96 407242 21.96 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260430 0 7.07 7.14 6.91 7.11 1102600 7.11 up down incorrect
AMRN.US Amarin Corporation plc 20260430 0 14.34 14.52 13.61 13.93 118200 13.93 down up incorrect
AMSC.US American Superconductor Corporation 20260430 0 49.23 53.65 48 53.54 1863800 53.54 up down incorrect
AMSF.US AMERISAFE Inc 20260430 0 31.17 31.17 30.21 30.3 231900 30.3 down down correct
AMST.US Amesite Inc 20260430 0 1.06 1.21 1.06 1.09 988700 1.09 up up correct
AMTB.US Amerant Bancorp Inc 20260430 0 22.58 23.27 22.58 22.97 327700 22.97 up up correct
AMTX.US Aemetis Inc 20260430 0 3.04 3.25 3.035 3.15 2030300 3.15 up up correct
AMWD.US American Woodmark Corporation 20260430 0 43.54 44.72 42.99 43.68 100600 43.68 up up correct
AMZN.US Amazon.com Inc 20260430 0 273.17 273.88 256.16 265.06 100974900 265.06 down down correct
ANAB.US AnaptysBio Inc 20260430 0 63.04 66.2 61.21 65.73 517900 65.73 up up correct
ANDE.US The Andersons Inc 20260430 0 77.32 78.97 76.73 78.54 453600 78.54 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260430 0 0.44 0.44 0.44 0.44 200 0.44
ANGI.US Angi Inc 20260430 0 7.13 7.39 6.96 7.34 880500 7.34 up up correct
ANGO.US AngioDynamics Inc 20260430 0 10.7 11.04 10.7 10.94 268900 10.94 up up correct
ANIK.US Anika Therapeutics Inc 20260430 0 12.69 12.69 11.92 12.45 219837 12.45 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260430 0 77.91 79.7 77.91 79.45 222700 79.45 up up correct
ANIX.US Anixa Biosciences Inc 20260430 0 2.94 3.05 2.89 3 128800 3 up down incorrect
ANNX.US Annexon Inc 20260430 0 5.93 6.005 5.83 5.87 2174800 5.87 down up incorrect
ANY.US Sphere 3D Corp 20260430 0 1.39 1.52 1.38 1.47 121500 1.47 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260430 0 40.69 43.5 39.5 43.43 715100 43.43 up up correct
AOUT.US American Outdoor Brands Inc 20260430 0 9.26 9.47 9.26 9.41 27040 9.41 up up correct
APA.US APA Corporation 20260430 0 39.52 40.84 39.07 40.73 7170900 40.73 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260430 0 11.8938 11.8938 10.2274 10.6373 6662 10.6373 down down correct
APEI.US American Public Education Inc 20260430 0 57.67 58.37 56.8 58.15 238071 58.15 up up correct
API.US Agora Inc 20260430 0 3.53 3.57 3.471 3.54 130238 3.54 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260430 0 40.95 40.96 40.93 40.95 3019000 40.95
APM.US Aptorum Group Limited 20260430 0 0.95 0.95 0.871 0.875 13200 0.875 down down correct
APOG.US Apogee Enterprises Inc 20260430 0 35.61 36.46 35.4 36.4 188600 36.4 up up correct
APP.US AppLovin Corporation 20260430 0 445.16 449.3 433.59 446.35 2247800 446.35 up up correct
APPF.US AppFolio Inc 20260430 0 162.92 168.16 160 167.09 386400 167.09 up up correct
APPN.US Appian Corporation 20260430 0 20.83 21.06 19.79 20.79 2948000 20.79 down down correct
APPS.US Digital Turbine Inc 20260430 0 3.37 3.54 3.31 3.53 1431200 3.53 up up correct
APRE.US Aprea Therapeutics Inc 20260430 0 0.81 0.81 0.792 0.8 101000 0.8 down down correct
APVO.US Aptevo Therapeutics Inc 20260430 0 4.84 5.004 4.84 4.85 4700 4.85 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260430 0 1.53 1.55 1.53 1.53 9212 1.53
APYX.US Apyx Medical Corporation 20260430 0 3.5 3.51 3.32 3.33 77300 3.33 down down correct
AQB.US AquaBounty Technologies Inc 20260430 0 0.942 0.95 0.91 0.938 35000 0.938 down down correct
AQMS.US Aqua Metals Inc 20260430 0 4.6 5.3 4.58 5.13 163600 5.13 up up correct
AQST.US Aquestive Therapeutics Inc 20260430 0 4.07 4.17 4.06 4.1 1526200 4.1 up up correct
ARAY.US Accuray Incorporated 20260430 0 0.42 0.49 0.42 0.47 1627900 0.47 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260430 0 0.7534 0.8698 0.7499 0.855 1297061 0.855 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260430 0 0.0738 0.0738 0.0738 0.0738 7400 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260430 0 3.04 3.11 2.97 3.04 22800 3.04
ARCB.US ArcBest Corporation 20260430 0 126.64 127.96 123.93 127.57 322500 127.57 up up correct
ARCC.US Ares Capital Corporation 20260430 0 18.74 19.22 18.61 19.16 6570400 19.16 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260430 0 8.32 8.8 8.26 8.62 260100 8.62 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260430 0 0.0009 0.0009 0.0002 0.0002 25415 0.0002 down down correct
ARDX.US Ardelyx Inc 20260430 0 6.07 6.4 6.02 6.33 8457300 6.33 up up correct
AREC.US American Resources Corporation 20260430 0 2.11 2.33 2.1 2.32 2949500 2.32 up up correct
ARGX.US argenx SE 20260430 0 782.85 788.59 778.47 781.72 410900 781.72 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260430 0 7.34 7.54 7.305 7.4 1073900 7.4 up up correct
ARKO.US Arko Corp 20260430 0 6.29 6.675 6.26 6.6 675300 6.6 up up correct
ARKR.US Ark Restaurants Corp 20260430 0 6.76 6.76 6.63 6.63 5000 6.63 down down correct
ARLP.US Alliance Resource Partners L.P 20260430 0 26.81 26.81 26.38 26.61 275000 26.61 down down correct
AROW.US Arrow Financial Corporation 20260430 0 36.41 37.2369 36.4 36.85 54316 36.85 up up correct
ARQQ.US Arqit Quantum Inc 20260430 0 13.16 14.41 13.12 14.36 265900 14.36 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260430 0 0.132 0.132 0.132 0.132 40804 0.132
ARQT.US Arcutis Biotherapeutics Inc 20260430 0 22.58 23.345 22.47 23.22 1418600 23.22 up up correct
ARRY.US Array Technologies Inc 20260430 0 7.61 7.89 7.51 7.74 5249800 7.74 up up correct
ARTL.US Artelo Biosciences Inc 20260430 0 3.36 3.49 3.2 3.49 137400 3.49 up down incorrect
ARTNA.US Artesian Resources Corporation 20260430 0 31.4 31.7499 30.94 31.31 43967 31.31 down up incorrect
ARTW.US Art's 20260430 0 2.855 2.855 2.65 2.7 29248 2.7 down up incorrect
ARVN.US Arvinas Inc 20260430 0 9.95 10.08 9.74 9.9 527200 9.9 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260430 0 71.25 73.56 69.15 73.48 1201900 73.48 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260430 0 20.75 20.75 20.75 20.75 0 20.75
ASLE.US AerSale Corporation 20260430 0 6.63 6.755 6.63 6.72 154600 6.72 up up correct
ASMB.US Assembly Biosciences Inc 20260430 0 26.63 26.95 26.15 26.95 56200 26.95 up up correct
ASML.US ASML Holding N.V 20260430 0 1414.34 1446.65 1395 1438.99 1414400 1438.99 up up correct
ASO.US Academy Sports and Outdoors Inc 20260430 0 53.76 55.36 53.5276 54.84 1058454 54.84 up up correct
ASPC.US Alpha Capital Acquisition Company 20260430 0 11.55 12.29 11.4 11.7 18700 11.7 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260430 0 12.18 13 11.41 11.41 6372 11.41 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260430 0 6.55 6.9 6.51 6.65 16650 6.65 up up correct
ASPU.US Aspen Group Inc 20260430 0 0.26 0.267 0.26 0.267 20267 0.267 up up correct
ASRT.US Assertio Holdings Inc 20260430 0 18.15 18.44 18.14 18.43 243700 18.43 up up correct
ASRV.US AmeriServ Financial Inc 20260430 0 3.76 3.97 3.67 3.96 18802 3.96 up up correct
ASTC.US Astrotech Corporation 20260430 0 3.39 3.51 3.17 3.17 85813 3.17 down down correct
ASTE.US Astec Industries Inc 20260430 0 61.43 65.69 61.43 65.02 425300 65.02 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260430 0 4.45 4.69 4.45 4.67 616820 4.67 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260430 0 0.1001 0.1001 0.1001 0.1001 5215 0.1001
ASTS.US AST SpaceMobile Inc 20260430 0 72.28 74.36 70.14 73.9 13483200 73.9 up up correct
ASUR.US Asure Software Inc 20260430 0 9.15 9.28 8.96 9.05 63300 9.05 down down correct
ASYS.US Amtech Systems Inc 20260430 0 17.2 17.94 16.7 17.41 282100 17.41 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260430 0 4.12 4.185 4.01 4.16 4193100 4.16 up up correct
ATCX.US Atlas Technical Consultants Inc 20260430 0 5.84 5.9 5.612 5.69 35500 5.69 down down correct
ATEC.US Alphatec Holdings Inc 20260430 0 9.24 9.8 9.11 9.76 3184900 9.76 up up correct
ATER.US Aterian Inc 20260430 0 1.01 1.056 0.918 0.95 2204400 0.95 down down correct
ATEX.US Anterix Inc 20260430 0 46 48.505 46 48.32 333760 48.32 up up correct
ATHE.US Alterity Therapeutics Limited 20260430 0 4.57 4.69 4.52 4.54 16800 4.54 down down correct
ATLC.US Atlanticus Holdings Corporation 20260430 0 77.2 79.54 75.33 79.41 54900 79.41 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260430 0 24.99 24.995 24.98 24.99 6200 24.99
ATLCP.US Atlanticus Holdings Corporation 20260430 0 23.48 23.96 23.28 23.834 5300 23.834 up up correct
ATLO.US Ames National Corporation 20260430 0 27.95 28.68 27.72 28.18 45400 28.18 up up correct
ATMH.US All Things Mobile Analytic Inc 20260430 0 0.068 0.068 0.068 0.068 0 0.068
ATNI.US ATN International Inc 20260430 0 27.33 28.75 27.07 27.93 57000 27.93 up down incorrect
ATOM.US Atomera Incorporated 20260430 0 7.25 8.39 6.98 8.18 2449200 8.18 up down incorrect
ATOS.US Atossa Therapeutics Inc 20260430 0 5.28 5.459 5.19 5.37 24715 5.37 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20260430 0 4.75 5.16 4.75 4.77 62900 4.77 up down incorrect
ATRC.US AtriCure Inc 20260430 0 27.24 28.14 26.93 28.11 649800 28.11 up down incorrect
ATRO.US Astronics Corporation 20260430 0 67.98 71.59 67.9 71.4 438400 71.4 up up correct
ATXI.US Avenue Therapeutics Inc 20260430 0 0.55 0.55 0.55 0.55 0 0.55
AUB.US Atlantic Union Bankshares Corporation 20260430 0 36.91 37.9 36.84 37.65 1627500 37.65 up up correct
AUBN.US Auburn National Bancorporation Inc 20260430 0 23.9 24 23.51 23.97 26600 23.97 up up correct
AUDC.US AudioCodes Ltd 20260430 0 8.86 9.35 8.86 9.26 230200 9.26 up up correct
AUID.US Ipsidy Inc. Common Stock 20260430 0 1.16 1.23 1.125 1.22 67400 1.22 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260430 0 15.33 15.575 15.246 15.385 1193900 15.385 up up correct
AUR.US Aurora Innovation Inc 20260430 0 5.15 6.33 5.13 5.88 59393000 5.88 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260430 0 6.71 7.06 6.6495 7.05 273676 7.05 up up correct
AUROW.US Aurora Innovation Inc 20260430 0 0.15 0.372 0.1495 0.285 791181 0.285 up up correct
AUTL.US Autolus Therapeutics plc 20260430 0 1.4 1.44 1.4 1.41 710290 1.41 up up correct
AUUD.US Auddia Inc 20260430 0 1.66 1.81 1.64 1.75 1012300 1.75 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260430 0 6.56 6.59 6.35 6.54 923200 6.54 down down correct
AVAV.US AeroVironment Inc 20260430 0 185.95 195.51 184.26 195.02 1110200 195.02 up up correct
AVGO.US Broadcom Inc 20260430 0 415.52 418.38 404.23 417.43 21821600 417.43 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20260430 0 5.45 5.575 5.42 5.51 203100 5.51 up up correct
AVNW.US Aviat Networks Inc 20260430 0 21.57 23 21.56 22.93 178500 22.93 up up correct
AVO.US Mission Produce Inc 20260430 0 13.75 14.02 13.745 13.86 1007885 13.86 up up correct
AVPT.US Avepoint Inc 20260430 0 9.76 9.795 9.54 9.75 1492300 9.75 down down correct
AVT.US Avnet Inc 20260430 0 82.44 84.07 81.59 82.51 2335200 82.51 up up correct
AVTX.US Avalo Therapeutics Inc 20260430 0 13.02 13.575 12.55 13.4 713600 13.4 up up correct
AVXL.US Anavex Life Sciences Corp 20260430 0 3.28 3.42 3.26 3.34 651100 3.34 up up correct
AWRE.US Aware Inc 20260430 0 1.16 1.25 1.07 1.16 231100 1.16
AXGN.US AxoGen Inc 20260430 0 42.29 43.69 41.5 43.2 1283000 43.2 up up correct
AXON.US Axon Enterprise Inc 20260430 0 399.9 403.21 392 401.76 868600 401.76 up up correct
AXSM.US Axsome Therapeutics Inc 20260430 0 184.28 217 183.86 207.75 2798900 207.75 up up correct
AXTI.US AXT Inc 20260430 0 74.62 80.57 71.1 79.22 12425900 79.22 up up correct
AYTU.US Aytu Biopharma Inc 20260430 0 2.47 2.6 2.47 2.58 24600 2.58 up up correct
AZN.US AstraZeneca PLC 20260430 0 188.47 190 186.87 187.37 2797300 187.37 down down correct
BAC.US PQ 20260430 0 17.3 17.35 17.25 17.32 113738 17.0544 up up correct
BAND.US Bandwidth Inc 20260430 0 30.955 36.88 30.875 36.81 4156761 36.81 up up correct
BANF.US BancFirst Corporation 20260430 0 110.91 113.25 109.9 111.61 177900 111.61 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260430 0 26.24 26.48 26.24 26.48 500 26.48 up up correct
BANR.US Banner Corporation 20260430 0 66.14 67.11 65.6 66.91 217800 66.91 up up correct
BANX.US StoneCastle Financial Corp 20260430 0 19.45 19.64 19.38 19.5 84100 19.5 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260430 0 2.67 2.74 2.66 2.74 3200 2.74 up up correct
BATRA.US The Liberty Braves Group 20260430 0 52.19 53.101 51.85 52.92 92200 52.92 up up correct
BATRK.US The Liberty Braves Group 20260430 0 48.86 49.45 48.55 49.41 358500 49.41 up up correct
BBBY.US Bed Bath & Beyond Inc 20260430 0 4.82 5.06 4.69 4.9 3489200 4.9 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260430 0 7.78 8.04 7.78 7.92 100400 7.92 up up correct
BBGI.US Beasley Broadcast Group Inc 20260430 0 19.26 22.44 19.09 22.25 72300 22.25 up up correct
BBIG.US Vinco Ventures Inc 20260430 0 0.002 0.003 0.002 0.003 731 0.003 up up correct
BBIO.US BridgeBio Pharma Inc 20260430 0 71.4 72.49 69.72 71.11 2675000 71.11 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260430 0 1.31 1.31 1.29 1.29 4200 1.29 down down correct
BBSI.US Barrett Business Services Inc 20260430 0 31.27 31.79 30.98 31.53 172857 31.53 up up correct
BCAB.US BioAtla Inc 20260430 0 4.13 4.3 3.92 4.21 12780 4.21 up up correct
BCBP.US BCB Bancorp Inc 20260430 0 10.26 10.38 10.12 10.15 68600 10.15 down down correct
BCDA.US BioCardia Inc 20260430 0 1.15 1.18 1.13 1.14 56200 1.14 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260430 0 0.67 0.67 0.61 0.62 10700 0.62 down up incorrect
BCML.US BayCom Corp 20260430 0 29.07 30.24 29.07 29.98 72000 29.98 up down incorrect
BCOR.US Blucora Inc 20260430 0 24.465 25.034 24.465 25.034 100 25.034 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260430 0 10.85 10.99 10.85 10.85 24962 10.85
BCPC.US Balchem Corporation 20260430 0 173.33 176.18 159.66 161.62 348400 161.62 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260430 0 9.01 9.37 8.96 9.16 3321400 9.16 up up correct
BCTX.US BriaCell Therapeutics Corp 20260430 0 4.03 4.23 4.01 4.18 97700 4.18 up up correct
BCYC.US Bicycle Therapeutics plc 20260430 0 4.66 4.79 4.52 4.72 615200 4.72 up up correct
BDSX.US Biodesix Inc 20260430 0 9.76 11.39 9.76 10.98 101800 10.98 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260430 0 2.6 2.67 2.55 2.65 569300 2.65 up up correct
BEAM.US Beam Therapeutics Inc 20260430 0 29.51 31 29.5 30.33 1435600 30.33 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260430 0 0.871 0.88 0.85 0.858 446700 0.858 down down correct
BEATW.US Heartbeam Inc. Warrant 20260430 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260430 0 1.95 1.975 1.861 1.9 754400 1.9 down down correct
BELFA.US Bel Fuse Inc 20260430 0 230.29 244.29 216.1 243.45 59600 243.45 up up correct
BELFB.US Bel Fuse Inc 20260430 0 254.49 276.95 245.01 275.84 362700 275.84 up up correct
BFC.US Bank First Corporation 20260430 0 143.57 146.49 141.25 145.31 105900 145.31 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260430 0 1.1 1.1 1.07 1.08 64500 1.08 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260430 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260430 0 26.75 27.56 26.735 27.38 207500 27.38 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260430 0 0.05 0.0525 0.05 0.05 2337 0.05
BHF.US Brighthouse Financial Inc 20260430 0 61.76 62.49 61.76 62.26 332000 62.26 up down incorrect
BHFAL.US Brighthouse Financial Inc 20260430 0 16.9 17.28 16.9 17.13 32400 17.13 up up correct
BHFAM.US Brighthouse Financial Inc 20260430 0 11.74 11.81 11.74 11.8 15600 11.8 up up correct
BHFAN.US Brighthouse Financial Inc 20260430 0 13.02 13.305 13.01 13.23 47900 13.23 up up correct
BHFAO.US Brighthouse Financial Inc 20260430 0 16.68 16.88 16.67 16.84 27000 16.84 up up correct
BHFAP.US Brighthouse Financial Inc 20260430 0 15.98 16.25 15.96 16.2 43700 16.2 up up correct
BIDU.US Baidu Inc 20260430 0 121.15 126.85 121.15 126.53 1615600 126.53 up up correct
BIIB.US Biogen Inc 20260430 0 194.02 195.98 187.16 189.28 1550500 189.28 down up incorrect
BILI.US Bilibili Inc 20260430 0 21.56 22.075 21.458 22.03 1319400 22.03 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20260430 0 0.471 0.52 0.466 0.467 173400 0.467 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260430 0 6.19 6.55 6.04 6.5 881286 6.5 up up correct
BIVI.US BioVie Inc 20260430 0 1.56 1.66 1.56 1.65 64600 1.65 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260430 0 1.8 1.9 1.79 1.81 20300 1.81 up up correct
BJRI.US BJ's Restaurants Inc 20260430 0 37.73 38.64 37.62 38.4 234500 38.4 up up correct
BKNG.US Booking Holdings Inc 20260430 0 174.38 175.94 167.2 168.36 8644800 168.36 down down correct
BKR.US Baker Hughes Company 20260430 0 68.54 69.99 68.12 69.67 8012300 69.67 up up correct
BKSC.US Bank of South Carolina Corporation 20260430 0 16 16 16 16 9000 16
BKYI.US BIO 20260430 0 4.38 5.16 4.05 4.99 56600 4.99 up up correct
BL.US BlackLine Inc 20260430 0 30.44 31.335 30.385 31.25 844400 31.25 up up correct
BLBD.US Blue Bird Corporation 20260430 0 61.04 64.155 61.04 64.11 318900 64.11 up up correct
BLDP.US Ballard Power Systems Inc 20260430 0 3.32 3.45 3.22 3.4 5635900 3.4 up up correct
BLFS.US BioLife Solutions Inc 20260430 0 19.97 21.15 19.97 21.08 350300 21.08 up up correct
BLIN.US Bridgeline Digital Inc 20260430 0 0.91 1.0242 0.91 0.95 12524 0.95 up up correct
BLKB.US Blackbaud Inc 20260430 0 39.57 39.59 36.31 37.17 883000 37.17 down down correct
BLMN.US Bloomin' Brands Inc 20260430 0 6.02 6.11 5.97 6.1 1484100 6.1 up up correct
BLNK.US Blink Charging Co 20260430 0 0.7122 0.74 0.6955 0.7249 1157928 0.7249 up down incorrect
BLRX.US BioLineRx Ltd 20260430 0 3.09 3.09 2.61 2.75 77900 2.75 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260430 0 4.2 4.34 4.19 4.28 365942 4.28 up up correct
BMBL.US Bumble Inc 20260430 0 4.22 4.22 4.0601 4.15 2125140 4.15 down down correct
BMEA.US Biomea Fusion Inc 20260430 0 1.47 1.5 1.35 1.36 2015196 1.36 down down correct
BMRA.US Biomerica Inc 20260430 0 2.16 2.18 2.16 2.18 2200 2.18 up up correct
BMRC.US Bank of Marin Bancorp 20260430 0 25.37 26.22 25.11 25.64 136800 25.64 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260430 0 54.01 54.88 53.76 53.91 1595000 53.91 down up incorrect
BNGO.US Bionano Genomics Inc 20260430 0 1.17 1.2 1.15 1.16 130100 1.16 down down correct
BNR.US Burning Rock Biotech Limited 20260430 0 17.32 17.6 16.0341 17 62270 17 down down correct
BNTC.US Benitec Biopharma Inc 20260430 0 12.14 12.52 11.97 12.05 106000 12.05 down down correct
BNTX.US BioNTech SE 20260430 0 102.3 104.81 102.3 103.45 707100 103.45 up up correct
BOKF.US BOK Financial Corporation 20260430 0 131.86 134.86 130.45 133.79 259900 133.79 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260430 0 4.78 4.9825 4.71 4.8 8037 4.8 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260430 0 1.28 1.3 1.25 1.277 6300 1.277 down down correct
BOOM.US DMC Global Inc 20260430 0 6.21 6.39 6.15 6.18 229900 6.18 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260430 0 4.72 4.85 4.61 4.64 100200 4.64 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260430 0 22.9 23.19 22.9 22.96 6400 22.96 up up correct
BOXL.US Boxlight Corporation 20260430 0 1.04 1.12 1.0201 1.1 66800 1.1 up up correct
BPOP.US Popular Inc 20260430 0 147.23 151.33 146.75 150.33 556400 150.33 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260430 0 25.33 25.4 25.25 25.36 2500 25.36 up up correct
BPRN.US The Bank of Princeton 20260430 0 35.6 35.855 35.6 35.77 7100 35.77 up up correct
BPTH.US Bio 20260430 0 0.06 0.06 0.06 0.06 400 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260430 0 16.8 16.8 16.65 16.74 8200 16.74 down down correct
BPYPN.US Brookfield Property Partners L.P 20260430 0 13.99 13.99 13.94 13.99 17100 13.99
BPYPO.US Brookfield Property Partners L.P 20260430 0 15.43 15.43 15.31 15.31 1400 15.31 down down correct
BPYPP.US Brookfield Property Partners L.P 20260430 0 16.25 16.25 16 16 42300 16 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260430 0 2 2.19 2 2.04 19056 2.04 up up correct
BRID.US Bridgford Foods Corporation 20260430 0 7.51 7.51 7.51 7.51 200 7.51
BRKR.US Bruker Corporation 20260430 0 34.67 36.86 34.57 36.71 2319500 36.71 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260430 0 1.43 1.5 1.39 1.49 39700 1.49 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260430 0 0.2083 0.2298 0.202 0.2251 1072600 0.2251 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260430 0 22.32 22.49 21.74 22.03 2241200 22.03 down down correct
BSBK.US Bogota Financial Corp 20260430 0 8.485 8.49 8.26 8.26 20564 8.26 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260430 0 14.49 14.7 14.44 14.58 21902 14.58 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260430 0 0.001 0.001 0.001 0.001 235400 0.001
BSRR.US Sierra Bancorp 20260430 0 35.36 36.24 35.28 36.08 43000 36.08 up up correct
BSVN.US Bank7 Corp 20260430 0 43.07 43.87 42.94 42.94 8700 42.94 down down correct
BSY.US Bentley Systems Incorporated 20260430 0 32.46 32.72 31.86 32.62 1679000 32.62 up up correct
BTAI.US BioXcel Therapeutics Inc 20260430 0 1.07 1.25 1.06 1.23 1432700 1.23 up up correct
BTBD.US BT Brands Inc. Common Stock 20260430 0 2.17 2.1768 1.82 1.86 404675 1.86 down down correct
BTBDW.US BT Brands Inc. Warrant 20260430 0 0.199 0.199 0.199 0.199 3607 0.199
BTBT.US Bit Digital Inc 20260430 0 1.47 1.55 1.46 1.51 23528500 1.51 up up correct
BTCS.US BTCS Inc. Common Stock 20260430 0 1.91 2.1 1.9 2.06 1179800 2.06 up up correct
BTCY.US Biotricity Inc. Common Stock 20260430 0 0.2301 0.2498 0.2243 0.235 25770 0.235 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260430 0 7.8 7.97 7.75 7.94 808100 7.94 up up correct
BUSE.US First Busey Corporation 20260430 0 25.64 26.37 25.64 26.2 611600 26.2 up up correct
BVS.US Bioventus Inc 20260430 0 9.72 9.87 9.61 9.87 297200 9.87 up up correct
BWAY.US BrainsWay Ltd 20260430 0 16.47 16.667 16.12 16.56 159800 16.56 up up correct
BWB.US Bridgewater Bancshares Inc 20260430 0 17.95 18.25 17.95 18.13 46600 18.13 up up correct
BWEN.US Broadwind Inc 20260430 0 2.45 2.739 2.4307 2.66 324552 2.66 up up correct
BWFG.US Bankwell Financial Group Inc 20260430 0 52 52.98 51.7 51.72 27650 51.72 down down correct
BWMN.US Bowman Consulting Group Ltd 20260430 0 30.5 31.6 30.4 31.56 124150 31.56 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260430 0 16.93 17.29 16.82 17.01 58400 17.01 up up correct
BYFC.US Broadway Financial Corporation 20260430 0 7.8 7.95 7.8 7.95 6000 7.95 up up correct
BYND.US Beyond Meat Inc 20260430 0 0.821 1.05 0.821 0.984 169040200 0.984 up up correct
BYRN.US Byrna Technologies Inc 20260430 0 5.69 5.87 5.65 5.85 439800 5.85 up up correct
BYSI.US BeyondSpring Inc 20260430 0 1.43 1.595 1.43 1.52 3900 1.52 up up correct
BZ.US Kanzhun Ltd ADR 20260430 0 13.61 13.65 13.18 13.52 3833800 13.52 down down correct
BZUN.US Baozun Inc 20260430 0 2.79 2.81 2.69 2.72 213400 2.72 down down correct
CAAS.US China Automotive Systems Inc 20260430 0 4.43 4.46 4.36 4.43 40700 4.43
CABA.US Cabaletta Bio Inc 20260430 0 2.78 2.99 2.715 2.99 1705000 2.99 up up correct
CAC.US Camden National Corporation 20260430 0 47.78 49.14 47.25 48.17 102400 48.17 up up correct
CACC.US Credit Acceptance Corporation 20260430 0 499.97 509.9 495.6 504.91 119200 504.91 up up correct
CADCX.US CADCX 20260430 0 23.96 23.96 23.96 23.96 0 23.96
CADEX.US CADEX 20260430 0 24.06 24.06 24.06 24.06 0 24.06
CADFX.US CION Ares Diversified Credit Fund W 20260430 0 24.31 24.31 24.31 24.31 0 24.31
CADL.US Candel Therapeutics Inc. Common Stock 20260430 0 6.18 6.43 6.13 6.18 1270416 6.18
CADSX.US CADSX 20260430 0 24.17 24.17 24.17 24.17 0 24.17
CADUX.US CADUX 20260430 0 24.28 24.28 24.28 24.28 0 24.28
CADWX.US CADWX 20260430 0 24.12 24.12 24.12 24.12 0 24.12
CAKE.US The Cheesecake Factory Incorporated 20260430 0 65.04 65.45 60.95 62.87 2727000 62.87 down up incorrect
CALA.US Calithera Biosciences Inc 20260430 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260430 0 74.99 77.87 74.9 77.26 651700 77.26 up up correct
CAMP.US CalAmp Corp 20260430 0 4.02 4.29 4.02 4.17 57100 4.17 up up correct
CAMT.US Camtek Ltd 20260430 0 190.75 192.16 185.45 191.92 315400 191.92 up up correct
CAN.US Canaan Inc 20260430 0 0.478 0.547 0.478 0.533 34907400 0.533 up up correct
CAPR.US Capricor Therapeutics Inc 20260430 0 33.06 34.64 32.74 33.58 837900 33.58 up up correct
CAR.US Avis Budget Group Inc 20260430 0 179.25 205 172.34 180.67 3772500 180.67 up down incorrect
CARE.US Carter Bankshares Inc 20260430 0 24.97 25.65 24.96 25.6 268600 25.6 up down incorrect
CARG.US CarGurus Inc 20260430 0 36.47 36.82 36.15 36.46 1229500 36.46 down up incorrect
CARV.US Carver Bancorp Inc 20260430 0 1.53 1.99 1.53 1.66 57521 1.66 up down incorrect
CASH.US Meta Financial Group Inc 20260430 0 86.84 87.29 85.12 86.84 206700 86.84
CASS.US Cass Information Systems Inc 20260430 0 46.24 47.61 46.2 47.29 102000 47.29 up up correct
CASY.US Casey's General Stores Inc 20260430 0 788.29 823.61 788.29 822.15 411600 821.58 up up correct
CATY.US Cathay General Bancorp 20260430 0 54.42 56.63 54.22 56.03 598300 56.03 up up correct
CBAN.US Colony Bankcorp Inc 20260430 0 19.98 20.01 19.75 19.84 175300 19.84 down down correct
CBAT.US CBAK Energy Technology Inc 20260430 0 0.8 0.83 0.78 0.81 42000 0.81 up up correct
CBFV.US CB Financial Services Inc 20260430 0 35.65 35.65 35.17 35.18 3938 35.18 down down correct
CBIO.US Catalyst Biosciences Inc 20260430 0 20.9 23.23 20.72 22.37 280000 22.37 up up correct
CBNK.US Capital Bancorp Inc 20260430 0 31.08 31.76 30.81 31.49 110500 31.49 up up correct
CBOE.US Cboe Global Markets Inc 20260430 0 305.11 307.9 298.89 300.09 889300 300.09 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260430 0 31.37 32.15 31.06 31.32 962700 31.32 down down correct
CBSH.US Commerce Bancshares Inc 20260430 0 50.93 52.21 50.91 52.03 1613700 52.03 up up correct
CCAP.US Crescent Capital BDC Inc 20260430 0 13.35 13.67 13.33 13.62 91028 13.62 up up correct
CCB.US Coastal Financial Corporation 20260430 0 75.01 76.79 75.01 75.62 210891 75.62 up up correct
CCBG.US Capital City Bank Group Inc 20260430 0 45.81 46.5 45.81 46.17 47090 46.17 up down incorrect
CCCC.US C4 Therapeutics Inc 20260430 0 2.59 2.9 2.57 2.83 2319300 2.83 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260430 0 24.35 24.48 24.16 24.3 80400 24.3 down up incorrect
CCEL.US Cryo 20260430 0 3.51 3.51 3.42 3.42 4000 3.42 down up incorrect
CCEP.US Coca 20260430 0 94.62 95.7 94.33 94.57 1574400 94.57 down up incorrect
CCLFX.US CCLFX 20260430 0 10.37 10.37 10.37 10.37 0 10.37
CCNE.US CNB Financial Corporation 20260430 0 30.05 30.67 29.89 30.38 105000 30.38 up up correct
CCNEP.US CNB Financial Corporation 20260430 0 24.92 25 24.92 25 1300 25 up up correct
CCOI.US Cogent Communications Holdings Inc 20260430 0 23.32 23.76 21.98 22.65 1739300 22.65 down down correct
CCRN.US Cross Country Healthcare Inc 20260430 0 10.18 10.21 9.95 10.12 307700 10.12 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260430 0 24.98 25.98 24.85 25.88 102700 25.88 up up correct
CD.US Chindata Group Holdings Limited 20260430 0 4.97 5.46 4.925 5.44 80800 5.44 up down incorrect
CDLX.US Cardlytics Inc 20260430 0 0.9 0.918 0.871 0.897 542100 0.897 down up incorrect
CDNA.US CareDx Inc 20260430 0 20.97 21.815 20.27 20.81 997400 20.81 down down correct
CDNS.US Cadence Design Systems Inc 20260430 0 328.75 330.08 319.78 329.59 2077800 329.59 up up correct
CDW.US CDW Corporation 20260430 0 135.2 137.29 133.59 136.91 1228800 136.91 up up correct
CDXS.US Codexis Inc 20260430 0 2.81 2.91 2.77 2.82 1067300 2.82 up up correct
CDZI.US Cadiz Inc 20260430 0 4.2 4.465 4.18 4.33 1104643 4.33 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260430 0 19.54 19.6 19.26 19.466 6700 19.466 down down correct
CEDAX.US CEDAX 20260430 0 21.49 21.49 21.49 21.49 0 21.49
CEDIX.US Destra International & Event 20260430 0 21.53 21.53 21.53 21.53 0 21.53
CEDTX.US CEDTX 20260430 0 21.35 21.35 21.35 21.35 0 21.35
CELC.US Celcuity Inc 20260430 0 118.91 121.57 116.5 121.35 675400 121.35 up up correct
CELH.US Celsius Holdings Inc 20260430 0 32.4 33.67 32.1 33.57 5604300 33.57 up up correct
CELU.US Celularity Inc 20260430 0 0.975 0.99 0.9305 0.9343 57897 0.9343 down down correct
CELUW.US Celularity Inc 20260430 0 0.0087 0.0087 0.0087 0.0087 2 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260430 0 0.0344 0.0388 0.03 0.0373 213912 0.0373 up up correct
CENT.US Central Garden & Pet Company 20260430 0 37.37 38.99 36.8 37.02 41092 37.02 down down correct
CENTA.US Central Garden & Pet Company 20260430 0 33.68 34.07 33.13 33.56 255800 33.56 down down correct
CENX.US Century Aluminum Company 20260430 0 59.21 60 58.21 59.44 769200 59.44 up up correct
CERS.US Cerus Corporation 20260430 0 1.92 2.03 1.9 2.03 981400 2.03 up down incorrect
CERT.US Certara Inc 20260430 0 5.88 6.16 5.81 6.13 2778300 6.13 up down incorrect
CETX.US Cemtrex Inc 20260430 0 1.09 1.155 1.06 1.13 341800 1.13 up down incorrect
CEVA.US CEVA Inc 20260430 0 28.19 30.61 27.18 30.54 1736000 30.54 up up correct
CFBK.US CF Bankshares Inc 20260430 0 29.08 29.68 29.08 29.3 13000 29.3 up up correct
CFFI.US C&F Financial Corporation 20260430 0 75.47 75.47 74.75 74.75 3176 74.75 down down correct
CFFN.US Capitol Federal Financial Inc 20260430 0 7.54 7.72 7.5 7.68 933200 7.595 up up correct
CG.US The Carlyle Group Inc 20260430 0 47.68 50.46 47.3 50.07 3722600 50.07 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260430 0 17.16 17.54 17.16 17.5 28800 17.211 up up correct
CGBD.US TCG BDC Inc 20260430 0 11.47 11.885 11.47 11.86 500600 11.86 up up correct
CGC.US Canopy Growth Corporation 20260430 0 1.1 1.14 1.1 1.11 6703000 1.11 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260430 0 22.38 22.38 22.38 22.38 0 22.38
CGEM.US Cullinan Oncology Inc 20260430 0 12.7 13.14 12.67 13.05 380900 13.05 up up correct
CGEN.US Compugen Ltd 20260430 0 2.62 2.68 2.555 2.66 345234 2.66 up up correct
CGNT.US Cognyte Software Ltd 20260430 0 9.5 9.5 9.22 9.33 356232 9.33 down down correct
CGNX.US Cognex Corporation 20260430 0 54.46 55.81 54 55.51 2178000 55.51 up up correct
CGO.US Calamos Global Total Return Fund 20260430 0 12.66 12.95 12.66 12.88 27600 12.88 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260430 0 1.21 1.27 1.18 1.26 655800 1.26 up up correct
CHCI.US Comstock Holding Companies Inc 20260430 0 15.98 16.6 15.49 16 6100 16 up up correct
CHCO.US City Holding Company 20260430 0 120.8 123.86 120.55 122.96 91100 122.96 up up correct
CHDN.US Churchill Downs Incorporated 20260430 0 100.68 101.49 99.79 100.99 676200 100.99 up up correct
CHEF.US The Chefs' Warehouse Inc 20260430 0 76.85 79.41 74.32 77.6 902000 77.6 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260430 0 12.06 12.18 12.02 12.18 132900 12.18 up up correct
CHKP.US Check Point Software Technologies Ltd 20260430 0 122.91 124.67 112.23 112.47 8489500 112.47 down down correct
CHMG.US Chemung Financial Corporation 20260430 0 66.78 68.03 66.05 66.41 16300 66.41 down down correct
CHNR.US China Natural Resources Inc 20260430 0 4.01 4.15 4.01 4.14 5800 4.14 up up correct
CHRS.US Coherus BioSciences Inc 20260430 0 1.74 1.83 1.74 1.775 523600 1.775 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260430 0 189.3 190 179.51 181.81 3423300 181.81 down down correct
CHSCL.US CHS Inc 20260430 0 25.59 25.7 25.525 25.7 26200 25.7 up up correct
CHSCM.US CHS Inc 20260430 0 24.99 25.13 24.872 24.95 25500 24.95 down down correct
CHSCN.US CHS Inc 20260430 0 25.26 25.4 25.26 25.31 20800 25.31 up up correct
CHSCO.US CHS Inc 20260430 0 26.19 26.29 26.1 26.13 70200 26.13 down down correct
CHSCP.US CHS Inc 20260430 0 27.72 27.84 27.65 27.67 19100 27.67 down down correct
CHTR.US Charter Communications Inc 20260430 0 158.75 168 158 165.17 6130900 165.17 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260430 0 8.23 8.36 7.9 8.3 495800 8.3 up up correct
CHY.US Calamos Convertible and High Income Fund 20260430 0 12.26 12.35 12.25 12.33 150900 12.33 up up correct
CIFR.US Cipher Mining Inc 20260430 0 17.49 18.13 17.2 17.74 16837600 17.74 up up correct
CIGI.US Colliers International Group Inc 20260430 0 104 105.02 102.67 104.58 236100 104.58 up up correct
CINF.US Cincinnati Financial Corporation 20260430 0 162.11 164.66 161 163.6 863900 163.6 up down incorrect
CIVB.US Civista Bancshares Inc 20260430 0 24.73 25.22 24.7 24.87 55700 24.87 up down incorrect
CIZN.US Citizens Holding Company 20260430 0 9.6 9.6 9.6 9.6 400 9.6
CLAR.US Clarus Corporation 20260430 0 2.6 2.64 2.58 2.61 256200 2.61 up up correct
CLBK.US Columbia Financial Inc 20260430 0 18.87 19.28 18.87 19.23 288700 19.23 up up correct
CLBT.US Cellebrite DI 20260430 0 12.68 13.042 12.48 13 1099200 13 up up correct
CLDX.US Celldex Therapeutics Inc 20260430 0 32.7 33.32 32.29 32.88 648000 32.88 up up correct
CLFD.US Clearfield Inc 20260430 0 27.84 29.18 27.7 28.89 145200 28.89 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260430 0 0.365 0.437 0.357 0.383 51900 0.383 up up correct
CLIR.US ClearSign Technologies Corporation 20260430 0 5.33 5.33 5 5 9100 5 down down correct
CLLS.US Cellectis S.A 20260430 0 3.74 3.94 3.74 3.9 13000 3.9 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260430 0 32.14 33.07 32 32.72 619200 32.72 up up correct
CLNE.US Clean Energy Fuels Corp 20260430 0 2.27 2.3 2.24 2.3 853600 2.3 up up correct
CLNN.US Clene Inc 20260430 0 5.87 6.24 5.86 6.16 58900 6.16 up up correct
CLOV.US Clover Health Investments Corp 20260430 0 2.56 2.75 2.54 2.75 6919025 2.75 up up correct
CLPS.US CLPS Incorporation 20260430 0 0.929 0.929 0.929 0.929 400 0.929
CLPT.US ClearPoint Neuro Inc 20260430 0 10.35 11.28 10.26 11.18 494800 11.18 up up correct
CLRB.US Cellectar Biosciences Inc 20260430 0 2.52 2.64 2.52 2.6 15059 2.6 up up correct
CLRO.US ClearOne Inc 20260430 0 3.3 3.7 3.25 3.28 7400 3.28 down down correct
CLSK.US CleanSpark Inc 20260430 0 11.51 12.891 11.51 12.53 26629700 12.53 up down incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20260430 0 15.96 15.96 15.96 15.96 1800 15.96
CLVR.US Clever Leaves Holdings Inc 20260430 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
CLWT.US Euro Tech Holdings Company Limited 20260430 0 1.2517 1.2517 1.2517 1.2517 8713 1.2517
CMBM.US Cambium Networks Corporation 20260430 0 0.125 0.125 0.125 0.125 0 0.125
CMCO.US Columbus McKinnon Corporation 20260430 0 14.85 15.51 14.8 15.45 222300 15.38 up up correct
CMCSA.US Comcast Corporation 20260430 0 26.72 27.35 26.72 27.04 41994900 27.04 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20260430 0 5.24 5.25 5 5.18 34900 5.18 down up incorrect
CME.US CME Group Inc 20260430 0 285.34 288.77 283.8 287.82 2508700 287.82 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20260430 0 1.59 1.6 1.46 1.47 35400 1.47 down down correct
CMPR.US Cimpress plc 20260430 0 85.82 90.99 84.7 88.46 331200 88.46 up up correct
CMPS.US COMPASS Pathways plc 20260430 0 8.54 9.06 8.22 9.06 2683892 9.06 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260430 0 1.69 1.82 1.67 1.77 13524570 1.77 up up correct
CMTL.US Comtech Telecommunications Corp 20260430 0 3.55 3.56 3.46 3.52 254800 3.52 down down correct
CNDT.US Conduent Incorporated 20260430 0 1.68 1.73 1.68 1.71 1046500 1.71 up up correct
CNET.US ZW Data Action Technologies Inc 20260430 0 0.75 0.75 0.74 0.74 1200 0.74 down down correct
CNEY.US CN Energy Group. Inc 20260430 0 0.64 0.692 0.621 0.68 24200 0.68 up up correct
CNOB.US ConnectOne Bancorp Inc 20260430 0 28.83 29.57 28.71 29.22 319100 29.22 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260430 0 24.77 24.8 24.75 24.8 1400 24.8 up up correct
CNRLX.US CNRLX 20260430 0 16.65 16.65 16.65 16.65 0 16.65
CNROX.US CNROX 20260430 0 4.57 4.57 4.57 4.57 0 4.57
CNSP.US CNS Pharmaceuticals Inc 20260430 0 2.23 2.305 2.22 2.27 7900 2.27 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260430 0 39.55 39.55 39.355 39.42 3031400 39.42 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260430 0 2.57 2.57 2.4184 2.47 102428 2.47 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260430 0 2.34 2.36 2.26 2.36 624400 2.36 up up correct
CNTY.US Century Casinos Inc 20260430 0 1.445 1.445 1.415 1.44 21912 1.44 down down correct
CNXC.US Concentrix Corporation 20260430 0 24.33 24.36 22.85 23.82 3127900 23.82 down down correct
CNXN.US PC Connection Inc 20260430 0 65.66 66.66 62.54 63.74 146100 63.74 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260430 0 67.655 69.585 63.755 65.99 4623300 65.99 down down correct
COCP.US Cocrystal Pharma Inc 20260430 0 1.4 1.48 1.38 1.43 138900 1.43 up up correct
CODA.US Coda Octopus Group Inc 20260430 0 11.1 11.41 10.9 11.31 135800 11.31 up up correct
CODX.US Co 20260430 0 1.52 1.65 1.49 1.55 93153 1.55 up up correct
COF.US PN 20260430 0 16.1 16.21 16.1 16.17 40179 16.17 up up correct
COFS.US ChoiceOne Financial Services Inc 20260430 0 29.78 30.515 29.67 30.03 68679 30.03 up up correct
COGT.US Cogent Biosciences Inc 20260430 0 36.27 36.6 35.495 35.79 1321054 35.79 down down correct
COHR.US Coherent Inc 20260430 0 310 321.14 301.18 319.71 6165400 319.71 up up correct
COHU.US Cohu Inc 20260430 0 46.47 48.17 45.54 47.35 2492800 47.35 up down incorrect
COIN.US Coinbase Global Inc 20260430 0 181.6 189.56 179.89 187.77 7786700 187.77 up down incorrect
COKE.US Coca 20260430 0 203.65 206.81 202.71 205.07 309000 205.07 up down incorrect
COLB.US Columbia Banking System Inc 20260430 0 29.11 29.91 28.94 29.6 2396200 29.6 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20260430 0 33.72 34.25 33.43 33.73 323757 33.73 up down incorrect
COLM.US Columbia Sportswear Company 20260430 0 60.28 61.5 60 60.92 810600 60.92 up up correct
COMS.US COMSovereign Holding Corp 20260430 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260430 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260430 0 8.8 9.49 8.701 9.402 31000 9.402 up up correct
CORT.US Corcept Therapeutics Incorporated 20260430 0 46.97 47.24 45.73 46.52 1233100 46.52 down down correct
COST.US Costco Wholesale Corporation 20260430 0 996.45 1017.69 996.32 1014.53 2049273 1013.06 up up correct
CPHC.US Canterbury Park Holding Corporation 20260430 0 15.84 15.84 15.55 15.84 1500 15.84
CPIX.US Cumberland Pharmaceuticals Inc 20260430 0 4.21 4.36 4.18 4.19 296855 4.19 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260430 0 0.315 0.32 0.305 0.309 39300 0.309 down down correct
CPRDX.US CPRDX 20260430 0 11.32 11.32 11.32 11.32 0 11.32
CPREX.US CPREX 20260430 0 11.32 11.32 11.32 11.32 0 11.32
CPRSX.US CPRSX 20260430 0 11.31 11.31 11.31 11.31 0 11.31
CPRT.US Copart Inc 20260430 0 33.31 33.44 32.89 33.11 7494000 33.11 down down correct
CPRTX.US CPRTX 20260430 0 11.31 11.31 11.31 11.31 0 11.31
CPRX.US Catalyst Pharmaceuticals Inc 20260430 0 28.26 28.49 27.66 28.13 2090900 28.13 down down correct
CPSH.US CPS Technologies Corporation 20260430 0 4.72 5 4.72 4.93 292700 4.93 up up correct
CPSS.US Consumer Portfolio Services Inc 20260430 0 9.06 9.15 9 9.08 48800 9.08 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260430 0 13.71 13.832 13.61 13.65 70800 13.65 down down correct
CRAI.US CRA International Inc 20260430 0 155.25 158.45 151.27 157.47 195600 157.47 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260430 0 9.85 10.169 9.575 9.88 331900 9.88 up up correct
CRBU.US Caribou Biosciences Inc 20260430 0 1.93 1.955 1.8401 1.88 1024315 1.88 down down correct
CRCT.US Cricut Inc 20260430 0 4.27 4.33 4.235 4.31 237349 4.31 up up correct
CRDF.US Cardiff Oncology Inc 20260430 0 1.64 1.75 1.64 1.73 715800 1.73 up up correct
CRDFX.US CRDFX 20260430 0 22.38 22.38 22.38 22.38 0 22.38
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260430 0 22.37 22.37 22.37 22.37 0 22.37
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260430 0 1.31 1.395 1.3 1.38 401700 1.38 up up correct
CRDLX.US CRDLX 20260430 0 22.37 22.37 22.37 22.37 0 22.37
CRDTX.US Griffin Inst Access Credit Fund CL A 20260430 0 22.38 22.38 22.38 22.38 0 22.38
CREDX.US CREDX 20260430 0 8.05 8.05 8.05 8.05 0 8.05
CREG.US China Recycling Energy Corporation 20260430 0 0.96 0.96 0.87 0.89 561900 0.89 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260430 0 11.2 11.37 11.04 11.25 283600 11.25 up up correct
CREX.US Creative Realities Inc 20260430 0 3.73 3.73 3.6 3.65 14200 3.65 down down correct
CRIS.US Curis Inc 20260430 0 0.56 0.61 0.55 0.6 371500 0.6 up up correct
CRKN.US Crown ElectroKinetics Corp 20260430 0 0.068 0.068 0.068 0.068 0 0.068
CRMD.US CorMedix Inc 20260430 0 7.54 7.66 7.51 7.59 636200 7.59 up up correct
CRMT.US America's Car 20260430 0 12.31 12.45 11.73 12.21 153300 12.21 down down correct
CRNC.US Cerence Inc 20260430 0 8.5 9.17 8.43 9.1 590000 9.1 up up correct
CRNT.US Ceragon Networks Ltd 20260430 0 2.43 2.52 2.43 2.51 382060 2.51 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260430 0 38.41 39.08 37.63 38.78 852900 38.78 up up correct
CRON.US Cronos Group Inc 20260430 0 2.61 2.68 2.6 2.67 784200 2.67 up up correct
CROX.US Crocs Inc 20260430 0 96.42 103.5 96.24 101.98 1761700 101.98 up up correct
CRSP.US CRISPR Therapeutics AG 20260430 0 51.322 52.73 50.7 52.34 1300100 52.34 up down incorrect
CRSR.US Corsair Gaming Inc 20260430 0 6.85 6.86 6.65 6.79 842700 6.79 down up incorrect
CRTD.US Creatd Inc 20260430 0 8.88 8.88 8.88 8.88 100 8.88
CRTO.US Criteo S.A 20260430 0 19.4 19.4 18.57 18.94 208700 18.94 down up incorrect
CRUS.US Cirrus Logic Inc 20260430 0 159.5 163.19 157.26 163.08 908500 163.08 up down incorrect
CRVL.US CorVel Corporation 20260430 0 57.74 57.99 56.69 57.46 160900 57.46 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260430 0 14.5 15.34 14.42 15.19 949600 15.19 up up correct
CRWD.US CrowdStrike Holdings Inc 20260430 0 447.01 450.011 432.55 445.75 2442700 445.75 down down correct
CRWS.US Crown Crafts Inc 20260430 0 2.83 2.83 2.73 2.73 21700 2.73 down down correct
CSBR.US Champions Oncology Inc 20260430 0 5.72 5.98 5.72 5.96 2200 5.96 up up correct
CSCO.US Cisco Systems Inc 20260430 0 89.82 91.67 89.32 91.5 21686700 91.5 up up correct
CSGP.US CoStar Group Inc 20260430 0 33.76 34.75 33.33 34.61 7908200 34.61 up up correct
CSGS.US CSG Systems International Inc 20260430 0 80.39 80.47 80.25 80.41 391000 80.41 up up correct
CSIQ.US Canadian Solar Inc 20260430 0 14.9 15.74 14.51 15.29 3495500 15.29 up up correct
CSPI.US CSP Inc 20260430 0 10.21 10.59 9.29 9.29 26500 9.29 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260430 0 19.46 19.62 19.36 19.57 126100 19.57 up up correct
CSTE.US Caesarstone Ltd 20260430 0 1.34 1.38 1.3197 1.33 70990 1.33 down down correct
CSTL.US Castle Biosciences Inc 20260430 0 24.5 24.9 24.13 24.49 350600 24.49 down down correct
CSWC.US Capital Southwest Corporation 20260430 0 23.49 24.05 23.46 24 968800 24 up up correct
CSX.US CSX Corporation 20260430 0 44.89 45.54 44.77 45.43 13271200 45.43 up down incorrect
CTAS.US Cintas Corporation 20260430 0 173.7 175.43 173.13 174.71 2808500 174.71 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260430 0 64.72 65.69 64.55 64.93 84400 64.93 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260430 0 4.42 4.575 4.414 4.56 1089320 4.56 up down incorrect
CTLP.US Cantaloupe Inc 20260430 0 10.85 10.9964 10.85 10.92 1578160 10.92 up down incorrect
CTMX.US CytomX Therapeutics Inc 20260430 0 4.09 4.25 3.99 4.22 4341000 4.22 up down incorrect
CTRE.US CareTrust REIT Inc 20260430 0 39 39.505 38.87 39.45 1682500 39.45 up up correct
CTRM.US Castor Maritime Inc 20260430 0 2.07 2.096 2.05 2.06 25800 2.06 down down correct
CTRN.US Citi Trends Inc 20260430 0 48.05 50.29 47.2 48.71 83000 48.71 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260430 0 54.54 54.54 52.34 52.9 8342400 52.9 down down correct
CTSO.US Cytosorbents Corporation 20260430 0 0.62 0.645 0.61 0.61 18000 0.61 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260430 0 0.65 0.698 0.631 0.696 1478900 0.696 up up correct
CUE.US Cue Biopharma Inc 20260430 0 13.16 15.43 13.16 14.74 1897281 14.74 up up correct
CUEN.US Cuentas Inc 20260430 0 0.286 0.295 0.2851 0.295 1775 0.295 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260430 0 14.49 14.5 14.4582 14.5 2500 14.5 up up correct
CURI.US CuriosityStream Inc 20260430 0 3.08 3.2 3.07 3.15 444800 3.15 up up correct
CVBF.US CVB Financial Corp 20260430 0 20.13 20.55 20.06 20.37 4083700 20.37 up up correct
CVCO.US Cavco Industries Inc 20260430 0 497.84 511.57 495.11 507 236800 507 up up correct
CVGI.US Commercial Vehicle Group Inc 20260430 0 4.01 4.2 4 4.18 240500 4.18 up down incorrect
CVGW.US Calavo Growers Inc 20260430 0 27.91 28.32 27.91 28.16 242400 28.16 up down incorrect
CVLG.US Covenant Logistics Group Inc 20260430 0 34.75 35.31 34.17 34.86 194500 34.86 up down incorrect
CVLT.US Commvault Systems Inc 20260430 0 100.08 100.2 97.78 98.88 846500 98.88 down up incorrect
CVRX.US CVRx Inc. Common Stock 20260430 0 6.85 7.58 6.52 7.51 257400 7.51 up up correct
CVV.US CVD Equipment Corporation 20260430 0 6.58 6.98 6.45 6.78 133200 6.78 up up correct
CWBC.US Community West Bancshares 20260430 0 23.44 23.88 23.44 23.72 155800 23.72 up up correct
CWCO.US Consolidated Water Co. Ltd 20260430 0 32.31 32.845 31.89 32.05 109298 32.05 down down correct
CWST.US Casella Waste Systems Inc 20260430 0 77.92 79.42 77.34 79.25 852800 79.25 up down incorrect
CXDO.US Crexendo Inc 20260430 0 6.55 6.65 6.415 6.54 139700 6.54 down up incorrect
CYAN.US Cyanotech Corporation 20260430 0 0.39 0.39 0.39 0.39 0 0.39
CYCN.US Cyclerion Therapeutics Inc 20260430 0 3.29 3.37 3.19 3.31 83100 3.31 up up correct
CYPS.US Cyclo3pss Corporation 20260430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260430 0 9.86 10.28 9.85 10.26 341600 10.26 up up correct
CYTK.US Cytokinetics Incorporated 20260430 0 59.69 64.3 59.69 63.97 2723400 63.97 up up correct
CZNC.US Citizens & Northern Corporation 20260430 0 22.73 22.89 21.96 22.08 51700 22.08 down down correct
CZR.US Caesars Entertainment Inc 20260430 0 27.4 28.08 27.345 27.8 4986700 27.8 up up correct
CZWI.US Citizens Community Bancorp Inc 20260430 0 20.66 20.99 20.66 20.75 15000 20.75 up up correct
DAKT.US Daktronics Inc 20260430 0 19.04 19.71 19.04 19.66 229900 19.66 up up correct
DARE.US Daré Bioscience Inc 20260430 0 2.1 2.312 2.07 2.28 238100 2.28 up up correct
DBGI.US Digital Brands Group Inc 20260430 0 1.43 1.51 1.33 1.34 586100 1.34 down down correct
DBVT.US DBV Technologies S.A 20260430 0 20.84 21.38 20.715 21 243600 21 up up correct
DBX.US Dropbox Inc 20260430 0 23.95 24.39 23.67 24.29 3026200 24.29 up up correct
DCBO.US Docebo Inc 20260430 0 18.29 19.33 18.03 19.14 182977 19.14 up up correct
DCGO.US DocGo Inc 20260430 0 0.693 0.71 0.665 0.706 646400 0.706 up up correct
DCOM.US Dime Community Bancshares Inc 20260430 0 35.3 36.11 35.3 35.89 249900 35.89 up up correct
DCOMP.US Dime Community Bancshares Inc 20260430 0 19.33 19.6 19.18 19.54 2095 19.54 up up correct
DCTH.US Delcath Systems Inc 20260430 0 10.24 10.53 10.135 10.38 293600 10.38 up up correct
DDOG.US Datadog Inc 20260430 0 133.05 137 128 132.19 7160500 132.19 down down correct
DFH.US Dream Finders Homes Inc 20260430 0 14.285 14.61 14 14.6 592374 14.6 up up correct
DGICA.US Donegal Group Inc 20260430 0 16.7 17.41 16.44 16.82 179657 16.6275 up up correct
DGICB.US Donegal Group Inc 20260430 0 19.42 19.42 18.0015 19.25 537 19.075 down down correct
DGII.US Digi International Inc 20260430 0 55.01 56.48 54.61 56.04 315200 56.04 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260430 0 0.935 0.959 0.904 0.953 220200 0.953 up up correct
DHC.US Diversified Healthcare Trust 20260430 0 7.63 7.75 7.52 7.54 1661500 7.54 down down correct
DHCNI.US DHCNI 20260430 0 17.64 17.98 17.55 17.85 13400 17.85 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260430 0 18.9 19 18.6001 18.86 8224 18.86 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260430 0 4.93 4.94 4.615 4.63 171900 4.63 down down correct
DIOD.US Diodes Incorporated 20260430 0 101.96 107.61 101.5 107.15 682800 107.15 up up correct
DJCO.US Daily Journal Corporation 20260430 0 528.84 529.8 512.48 528.76 13100 528.76 down down correct
DKNG.US DraftKings Inc 20260430 0 23.16 23.32 22.91 23.32 8070300 23.32 up up correct
DLHC.US DLH Holdings Corp 20260430 0 5.62 5.85 5.62 5.82 1500 5.82 up up correct
DLO.US DLocal Limited Class A Common Shares 20260430 0 13.36 13.91 13.2317 13.88 2425891 13.88 up up correct
DLPN.US Dolphin Entertainment Inc 20260430 0 1.4 1.45 1.4 1.41 14100 1.41 up up correct
DLTH.US Duluth Holdings Inc 20260430 0 3.38 3.38 3.21 3.3 50800 3.3 down down correct
DLTR.US Dollar Tree Inc 20260430 0 96.03 97.43 95.73 97.11 3215100 97.11 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260430 0 5.96 6.2 5.8903 6.05 195900 6.05 up up correct
DMLP.US Dorchester Minerals L.P 20260430 0 27.88 28.2899 27.775 27.98 399804 27.98 up down incorrect
DMRC.US Digimarc Corporation 20260430 0 7.09 7.39 6.88 7.33 105517 7.33 up down incorrect
DNLI.US Denali Therapeutics Inc 20260430 0 18.69 18.92 18.33 18.72 2866500 18.72 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260430 0 3.67 3.99 3.64 3.94 2380600 3.94 up up correct
DOCU.US DocuSign Inc 20260430 0 46.24 46.59 45.25 45.99 2382100 45.99 down down correct
DOGZ.US Dogness (International) Corporation 20260430 0 1.19 1.2399 1.17 1.22 13500 1.22 up up correct
DOMO.US Domo Inc 20260430 0 3.55 3.575 3.335 3.56 513500 3.56 up up correct
DORM.US Dorman Products Inc 20260430 0 109.75 113.58 109.75 112.51 268000 112.51 up up correct
DOX.US Amdocs Limited 20260430 0 63.5 64.78 63.16 64.67 688700 64.67 up down incorrect
DOYU.US DouYu International Holdings Limited 20260430 0 4.86 4.99 4.82 4.88 22800 4.88 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20260430 0 5.1 5.44 5.055 5.38 1070816 5.38 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260430 0 17.335 17.401 17.26 17.401 1200 17.401 up down incorrect
DRIO.US DarioHealth Corp 20260430 0 7.26 7.34 7.145 7.145 7100 7.145 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260430 0 1.24 1.41 1.24 1.37 80900 1.37 up down incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260430 0 0.0183 0.0183 0.0183 0.0183 6500 0.0183
DRVN.US Driven Brands Holdings Inc 20260430 0 14.16 14.21 13.075 13.57 6497400 13.57 down down correct
DSGN.US Design Therapeutics Inc 20260430 0 15.76 15.76 13.57 13.6 1000200 13.6 down down correct
DSGX.US The Descartes Systems Group Inc 20260430 0 71.58 72.49 70.6 72.11 472700 72.11 up up correct
DSP.US Viant Technology Inc 20260430 0 10.54 11.01 10.35 10.86 133947 10.86 up up correct
DSWL.US Deswell Industries Inc 20260430 0 3.4 3.45 3.4 3.41 6600 3.41 up up correct
DTIL.US Precision BioSciences Inc 20260430 0 6.91 7.25 6.77 7.15 227200 7.15 up up correct
DTSS.US Datasea Inc 20260430 0 0.94 0.9751 0.9 0.9001 78122 0.9001 down down correct
DTST.US Data Storage Corporation 20260430 0 3.95 4.17 3.92 3.97 17700 3.97 up up correct
DTSTW.US Data Storage Corporation 20260430 0 0.0495 0.0539 0.0214 0.0395 163398 0.0395 down down correct
DUO.US Fangdd Network Group Ltd 20260430 0 1.56 1.58 1.435 1.48 64000 1.48 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260430 0 105.91 110.75 104.43 110.1 1490600 110.1 up up correct
DUOT.US Duos Technologies Group Inc 20260430 0 8.25 8.85 8.11 8.8 454344 8.8 up up correct
DWSN.US Dawson Geophysical Company 20260430 0 3.36 3.36 3.1 3.31 67500 3.31 down up incorrect
DXCM.US DexCom Inc 20260430 0 57.88 59.64 57.58 59.55 5343300 59.55 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260430 0 0.62 0.65 0.61 0.62 89900 0.62
DXPE.US DXP Enterprises Inc 20260430 0 167.37 172 166.41 170.75 230900 170.75 up up correct
DXYN.US The Dixie Group Inc 20260430 0 0.3 0.31 0.3 0.31 16421 0.31 up up correct
DYAI.US Dyadic International Inc 20260430 0 0.75 0.79 0.74 0.78 4100 0.78 up up correct
DYN.US Dyne Therapeutics Inc 20260430 0 17.465 17.91 17.29 17.55 1035500 17.55 up up correct
EA.US Electronic Arts Inc 20260430 0 202.28 202.48 201.78 202.37 1790600 202.37 up up correct
EBAY.US eBay Inc 20260430 0 100.07 104.92 96.28 103.48 12220800 103.48 up up correct
EBC.US Eastern Bankshares Inc 20260430 0 19.81 20.42 19.7 20.23 2489400 20.23 up up correct
EBET.US Esports Technologies Inc 20260430 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260430 0 22.7 23.45 22.06 22.12 57400 22.12 down down correct
EBON.US Ebang International Holdings Inc 20260430 0 2.61 2.61 2.47 2.47 2700 2.47 down down correct
ECOR.US electroCore Inc 20260430 0 6.19 6.64 5.97 6.51 80100 6.51 up up correct
ECPG.US Encore Capital Group Inc 20260430 0 81.69 83.37 80.33 82.77 343500 82.77 up up correct
EDAP.US EDAP TMS S.A 20260430 0 3.31 3.36 3.25 3.32 26500 3.32 up up correct
EDIT.US Editas Medicine Inc 20260430 0 2.82 3.065 2.82 3 1148200 3 up up correct
EDRY.US EuroDry Ltd 20260430 0 19.67 20.32 18.9389 19.52 9481 19.52 down down correct
EDSA.US Edesa Biotech Inc 20260430 0 16.2 18.72 14.75 18.28 936200 18.28 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260430 0 1.04 1.04 1 1 700 1 down down correct
EDUC.US Educational Development Corporation 20260430 0 1.44 1.44 1.34 1.4 287300 1.4 down down correct
EEFT.US Euronet Worldwide Inc 20260430 0 74.33 75.23 72.3 72.38 1460600 72.38 down down correct
EEIQ.US Elite Education Group International Limited 20260430 0 3.47 3.53 3.2 3.24 31500 3.24 down down correct
EFOI.US Energy Focus Inc 20260430 0 3.81 3.81 3.42 3.58 118708 3.58 down down correct
EFSC.US Enterprise Financial Services Corp 20260430 0 57.26 58.28 57.18 57.82 334700 57.82 up up correct
EFTR.US Effector Therapeutics Inc 20260430 0 0.0006 0.0006 0.0006 0.0006 725 0.0006
EGAN.US eGain Corporation 20260430 0 7.32 7.6 7.305 7.56 186290 7.56 up up correct
EGBN.US Eagle Bancorp Inc 20260430 0 25.71 26.06 25.66 25.85 226600 25.85 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260430 0 29.301 29.301 29.301 29.301 100 29.301
EGRX.US Eagle Pharmaceuticals Inc 20260430 0 0.475 0.475 0.475 0.475 0 0.475
EH.US EHang Holdings Limited 20260430 0 9.35 9.78 9.35 9.76 604200 9.76 up up correct
EHTH.US eHealth Inc 20260430 0 1.98 2.155 1.945 2.06 733126 2.06 up up correct
EIOAX.US EIOAX 20260430 0 8.32 8.32 8.32 8.32 0 8.32
EIOMX.US EIOMX 20260430 0 8.2 8.2 8.2 8.2 0 8.2
EJH.US E 20260430 0 1.5254 1.58 1.51 1.58 3074 1.58 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260430 0 11.45 12.28 11.45 12.01 45000 12.01 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260430 0 3.37 3.64 3.36 3.64 1303000 3.64 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260430 0 0.19 0.19 0.12 0.18 5765 0.18 down down correct
ELSE.US Electro 20260430 0 7.64 7.64 7.62 7.63 3800 7.63 down down correct
ELTK.US Eltek Ltd 20260430 0 8.75 8.8 8.23 8.8 9500 8.8 up up correct
ELYS.US Elys Game Technology Corp 20260430 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EML.US The Eastern Company 20260430 0 22.04 22.35 21.86 21.86 18900 21.86 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260430 0 0.81 0.83 0.795 0.82 205200 0.82 up up correct
ENPH.US Enphase Energy Inc 20260430 0 31.65 33.98 31.18 32.96 9936400 32.96 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260430 0 0.361 0.39 0.361 0.372 119700 0.372 up up correct
ENSG.US The Ensign Group Inc 20260430 0 185.44 187.37 183.01 186.69 590200 186.69 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260430 0 13.87 14.27 13.57 13.89 162688 13.89 up up correct
ENTG.US Entegris Inc 20260430 0 150 150 138.67 141.38 6494900 141.38 down down correct
ENTX.US Entera Bio Ltd 20260430 0 1.16 1.2 1.14 1.19 55713 1.19 up up correct
ENVB.US Enveric Biosciences Inc 20260430 0 3.33 4.17 3.2 3.95 2964100 3.95 up up correct
ENVX.US Enovix Corporation 20260430 0 6.4 6.76 6.335 6.67 4311700 6.67 up up correct
EOLS.US Evolus Inc 20260430 0 5.14 5.485 5.117 5.39 560400 5.39 up up correct
EOSE.US Eos Energy Enterprises Inc 20260430 0 6.51 6.84 6.33 6.7 18851900 6.7 up up correct
EPSN.US Epsilon Energy Ltd 20260430 0 6.26 6.45 6.26 6.36 117088 6.36 up up correct
EQ.US Equillium Inc 20260430 0 2.03 2.12 2.02 2.04 168300 2.04 up down incorrect
EQBK.US Equity Bancshares Inc 20260430 0 45.02 45.83 44.75 45.34 62800 45.34 up down incorrect
EQIX.US Equinix Inc. (REIT) 20260430 0 1048.76 1084.85 1045 1082.83 1077300 1082.83 up down incorrect
ERAS.US Erasca Inc. Common Stock 20260430 0 9.14 10.7 8.9 10.65 12711100 10.65 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260430 0 11.48 11.83 11.4 11.81 7282400 11.81 up up correct
ERIE.US Erie Indemnity Company 20260430 0 217.34 219.71 215.44 218.93 323900 218.93 up up correct
ERII.US Energy Recovery Inc 20260430 0 10.84 11.13 10.75 11.07 1194100 11.07 up up correct
ESCA.US Escalade Incorporated 20260430 0 18 18.7 17.31 18.7 53288 18.7 up up correct
ESEA.US Euroseas Ltd 20260430 0 70.82 72.16 70.01 70.01 38863 70.01 down down correct
ESLT.US Elbit Systems Ltd 20260430 0 825.45 839.6 820.5 839.34 73200 839.34 up up correct
ESPR.US Esperion Therapeutics Inc 20260430 0 1.91 2.04 1.89 2 4788600 2 up up correct
ESQ.US Esquire Financial Holdings Inc 20260430 0 104.77 107.306 104.77 105.12 83500 105.12 up up correct
ESSC.US East Stone Acquisition Corporation 20260430 0 28.655 29 28.655 28.938 6400 28.938 up up correct
ESTA.US Establishment Labs Holdings Inc 20260430 0 63.17 68.79 63.17 68.63 465400 68.63 up up correct
ETON.US Eton Pharmaceuticals Inc 20260430 0 23.77 24.28 23.33 24.12 205300 24.12 up up correct
ETSY.US Etsy Inc 20260430 0 67.37 67.37 63.63 64.34 5905985 64.34 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260430 0 11.63 11.65 11.22 11.55 87100 11.55 down down correct
EVER.US EverQuote Inc 20260430 0 15.57 15.765 14.395 14.42 1211400 14.42 down down correct
EVFM.US Evofem Biosciences Inc 20260430 0 0.009 0.009 0.001 0.007 2550300 0.007 down down correct
EVGN.US Evogene Ltd 20260430 0 0.76 0.8 0.75 0.78 46300 0.78 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260430 0 2.12 2.16 2.09 2.1 4250900 2.1 down down correct
EVGOW.US EVgo Equity Warrants 20260430 0 0.012 0.013 0.007 0.012 164500 0.012
EVLO.US Evelo Biosciences Inc 20260430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260430 0 7.07 7.25 6.9 7.2 2981200 7.2 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260430 0 0.14 0.15 0.13 0.145 103106 0.145 up up correct
EVOL.US Evolving Systems Inc 20260430 0 0.49 0.49 0.49 0.49 0 0.49
EWBC.US East West Bancorp Inc 20260430 0 124.03 127 123.96 126.47 911300 126.47 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20260430 0 5.8 5.81 5.79 5.8 1014900 5.8
EWTX.US Edgewise Therapeutics Inc 20260430 0 30.51 30.96 30.21 30.96 1136300 30.96 up down incorrect
EXC.US Exelon Corporation 20260430 0 46.9 47.68 45.68 45.99 19253300 45.99 down down correct
EXEL.US Exelixis Inc 20260430 0 45.06 45.42 44.23 44.46 2153100 44.46 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260430 0 1.03 1.04 1.01 1.02 445900 1.02 down down correct
EXLS.US ExlService Holdings Inc 20260430 0 31.19 32.06 30.69 31.88 4592200 31.88 up up correct
EXPD.US Expeditors International of Washington Inc 20260430 0 150.8 150.8 147.14 147.89 1287100 147.89 down up incorrect
EXPE.US Expedia Group Inc 20260430 0 251.11 254.72 247.68 248.37 1229800 248.37 down up incorrect
EXPI.US eXp World Holdings Inc 20260430 0 6.24 6.32 6.19 6.22 1045600 6.22 down up incorrect
EXPO.US Exponent Inc 20260430 0 66.11 67.03 65.23 66.89 432900 66.89 up down incorrect
EXTR.US Extreme Networks Inc 20260430 0 21.88 22.2 21.18 22.09 4253883 22.09 up down incorrect
EYE.US National Vision Holdings Inc 20260430 0 22.54 23.27 22.05 23.22 1698400 23.22 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260430 0 35.36 35.36 35.302 35.302 107 35.1616 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20260430 0 13.01 13.43 12.89 13.2 949900 13.2 up up correct
EZGO.US EZGO Technologies Ltd 20260430 0 1.57 1.57 1.435 1.5 23900 1.5 down down correct
EZPW.US EZCORP Inc 20260430 0 32.55 33.14 32.14 32.78 1004800 32.78 up up correct
FA.US First Advantage Corporation Common Stock 20260430 0 12.84 12.94 12.62 12.76 772821 12.76 down down correct
FAMI.US Farmmi Inc 20260430 0 1.2 1.22 1.19 1.19 2100 1.19 down down correct
FANG.US Diamondback Energy Inc 20260430 0 200.61 206.9 200.61 205.63 2169500 205.63 up up correct
FARM.US Farmer Bros. Co 20260430 0 1.28 1.29 1.28 1.28 575153 1.28
FAST.US Fastenal Company 20260430 0 43.71 45.1 43.62 44.93 8650300 44.93 up up correct
FATE.US Fate Therapeutics Inc 20260430 0 1.22 1.2799 1.22 1.25 743109 1.25 up up correct
FB.US Meta Platforms Inc. 20260430 0 43.73 43.73 43.73 43.73 100 43.73
FBIO.US Fortress Biotech Inc 20260430 0 2.22 2.32 2.21 2.3 195700 2.3 up up correct
FBIOP.US Fortress Biotech Inc 20260430 0 14.405 14.41 14.3 14.39 3400 14.39 down down correct
FBIZ.US First Business Financial Services Inc 20260430 0 56.41 57.18 55.94 56.2 36000 56.2 down down correct
FBNC.US First Bancorp 20260430 0 56.89 58.34 55.535 57.74 274840 57.74 up up correct
FBRT.US PE 20260430 0 19.67 19.94 19.67 19.82 26522 19.82 up up correct
FBRX.US Forte Biosciences Inc 20260430 0 27.89 28.21 26.5 26.66 170700 26.66 down down correct
FCAP.US First Capital Inc 20260430 0 54.08 54.08 54.08 54.08 3100 54.08
FCBC.US First Community Bankshares Inc 20260430 0 42.22 42.91 42.22 42.62 47600 42.62 up up correct
FCCO.US First Community Corporation 20260430 0 29.72 29.87 29.4 29.61 50500 29.61 down down correct
FCEL.US FuelCell Energy Inc 20260430 0 13.3 13.37 12 13 13818300 13 down down correct
FCFS.US FirstCash Inc 20260430 0 214.57 220.38 214.53 218.22 322600 218.22 up up correct
FCNCA.US First Citizens BancShares Inc 20260430 0 1958 2011 1958 1983.8199 58100 1983.8199 up up correct
FCNCP.US First Citizens BancShares Inc 20260430 0 21.293 21.464 21.2 21.43 12700 21.43 up up correct
FCREX.US FCREX 20260430 0 11.85 11.85 11.85 11.85 0 11.85
FCRIX.US FCRIX 20260430 0 11.89 11.89 11.89 11.89 0 11.89
FCRUX.US FCRUX 20260430 0 11.82 11.82 11.82 11.82 0 11.82
FCUV.US Focus Universal Inc. Common Stock 20260430 0 1.105 1.28 1.05 1.23 110900 1.23 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260430 0 44.16 46.05 44.16 45.09 11100 45.09 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260430 0 8.8 9.07 8.64 8.87 740200 8.87 up up correct
FDUS.US Fidus Investment Corporation 20260430 0 18.47 19 18.43 18.97 193300 18.97 up up correct
FECAX.US FECAX 20260430 0 22.14 22.14 22.14 22.14 0 22.14
FEIM.US Frequency Electronics Inc 20260430 0 47.17 50.42 46.82 50.16 134900 50.16 up up correct
FELE.US Franklin Electric Co. Inc 20260430 0 101.5 101.73 98.61 100.19 379300 100.19 down down correct
FEMY.US Femasys Inc. Common Stock 20260430 0 0.36 0.38 0.35 0.365 566800 0.365 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260430 0 6.27 6.51 6.24 6.49 149239 6.49 up up correct
FFBC.US First Financial Bancorp 20260430 0 29.73 30.46 29.61 30.28 808900 30.28 up up correct
FFBW.US FFBW Inc 20260430 0 15.3 15.3 15.3 15.3 1300 15.3
FFIC.US Flushing Financial Corporation 20260430 0 15.83 16.21 15.83 16.12 214500 16.12 up up correct
FFIN.US First Financial Bankshares Inc 20260430 0 31.73 32.47 31.6 32.27 610200 32.27 up up correct
FFIV.US F5 Networks Inc 20260430 0 327.54 329.2 318.93 323.9 1023100 323.9 down down correct
FGBI.US First Guaranty Bancshares Inc 20260430 0 9.22 9.74 9.2 9.48 104800 9.48 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260430 0 18.5 18.5 18.5 18.5 1800 18.5
FHB.US First Hawaiian Inc 20260430 0 26.74 27.55 26.5 27.28 2543700 27.28 up up correct
FHN.US PF 20260430 0 17.65 17.85 17.65 17.78 3689 17.78 up up correct
FHTX.US Foghorn Therapeutics Inc 20260430 0 4.77 4.795 4.63 4.75 118005 4.75 down down correct
FIBK.US First Interstate BancSystem Inc 20260430 0 34.53 35.73 34.46 35.49 2670900 35.49 up up correct
FINW.US FinWise Bancorp Common Stock 20260430 0 15.84 16.3599 15.55 15.55 29520 15.55 down down correct
FISI.US Financial Institutions Inc 20260430 0 33.74 34.48 33.74 34.07 73300 34.07 up up correct
FISV.US Fiserv Inc 20260430 0 61.33 62.75 60.49 62.65 5102500 62.65 up up correct
FITB.US Fifth Third Bancorp 20260430 0 49.68 50.9 49.3 50.76 5985800 50.76 up up correct
FITBI.US Fifth Third Bancorp 20260430 0 25.38 25.43 25.34 25.42 18600 25.42 up up correct
FITBO.US Fifth Third Bancorp 20260430 0 19.15 19.34 19.15 19.32 13000 19.32 up up correct
FITBP.US Fifth Third Bancorp 20260430 0 23.73 23.73 23.54 23.61 19200 23.61 down down correct
FIVE.US Five Below Inc 20260430 0 231.31 237.13 229.8 235.66 752200 235.66 up up correct
FIVN.US Five9 Inc 20260430 0 16.95 17.41 16.435 17.2 4820700 17.2 up up correct
FIZZ.US National Beverage Corp 20260430 0 33.59 34.4 33.53 34.22 189400 34.22 up down incorrect
FKWL.US Franklin Wireless Corp 20260430 0 3.7 3.7 3.67 3.7 2300 3.7
FLEX.US Flex Ltd 20260430 0 92.61 92.7 89.18 91.55 4940200 91.55 down down correct
FLGT.US Fulgent Genetics Inc 20260430 0 14.81 15.37 14.81 15.19 572500 15.19 up up correct
FLL.US Full House Resorts Inc 20260430 0 2.43 2.44 2.4 2.42 27300 2.42 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260430 0 11.552 12.4 11.49 12.18 4925800 12.18 up down incorrect
FLNT.US Fluent Inc 20260430 0 3.28 3.36 3.18 3.27 7600 3.27 down up incorrect
FLUX.US Flux Power Holdings Inc 20260430 0 1.2 1.23 1.18 1.22 67600 1.22 up down incorrect
FLWS.US 1 20260430 0 3.52 3.59 3.39 3.54 865600 3.54 up down incorrect
FLXN.US Flexion Therapeutics Inc 20260430 0 25.04 25.05 25.03 25.05 1357 25.05 up down incorrect
FLXS.US Flexsteel Industries Inc 20260430 0 56.93 57.43 54.35 55.3 72960 55.3 down up incorrect
FLYW.US Flywire Corporation 20260430 0 13.52 13.8 13.24 13.51 2755200 13.51 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260430 0 26.5 27.22 26.5 26.78 64611 26.78 up up correct
FMBH.US First Mid Bancshares Inc 20260430 0 41.72 42.73 41.1 42.09 164656 42.09 up up correct
FMNB.US Farmers National Banc Corp 20260430 0 13.78 14.09 13.78 14.07 250500 14.07 up up correct
FNCH.US Finch Therapeutics Group Inc 20260430 0 6.6 7.2302 6.6 7.2302 9985 7.2302 up up correct
FNKO.US Funko Inc 20260430 0 4.28 4.485 4.23 4.41 400200 4.41 up up correct
FNLC.US The First Bancorp Inc 20260430 0 28.27 29.11 28.27 28.46 24600 28.46 up up correct
FNWB.US First Northwest Bancorp 20260430 0 9.97 10.19 9.95 10 8322 10 up up correct
FNWD.US Finward Bancorp Common Stock 20260430 0 31.91 32.2 31.45 32.18 9900 32.18 up up correct
FONR.US FONAR Corporation 20260430 0 18.94 18.95 18.92 18.93 40200 18.93 down down correct
FORA.US Forian Inc 20260430 0 2.15 2.16 2.15 2.16 5469 2.16 up up correct
FORM.US FormFactor Inc 20260430 0 144 146.11 129.25 135.93 4630100 135.93 down down correct
FORR.US Forrester Research Inc 20260430 0 6.26 6.44 6.05 6.29 55200 6.29 up up correct
FORTY.US Formula Systems (1985) Ltd 20260430 0 132.48 132.48 132.48 132.48 86 132.48
FOSL.US Fossil Group Inc 20260430 0 4.45 4.48 4.33 4.43 485027 4.43 down down correct
FOX.US Fox Corporation 20260430 0 56.07 57.34 55.655 57.02 918200 57.02 up up correct
FOXA.US Fox Corporation 20260430 0 62.28 63.78 62.06 63.49 2796800 63.49 up up correct
FOXF.US Fox Factory Holding Corp 20260430 0 17.13 17.835 16.85 17.75 262800 17.75 up up correct
FRAF.US Franklin Financial Services Corporation 20260430 0 54.97 56.35 54.97 56.35 43600 56.01 up down incorrect
FRBA.US First Bank 20260430 0 14.96 15.2 14.44 14.84 96100 14.84 down up incorrect
FRHC.US Freedom Holding Corp 20260430 0 148.3 150.99 147.89 149.83 61000 149.83 up up correct
FRME.US First Merchants Corporation 20260430 0 39.53 40.72 39.51 40.44 381800 40.44 up up correct
FROG.US JFrog Ltd 20260430 0 46.15 46.72 44.96 46.44 2183700 46.44 up up correct
FROPX.US FROPX 20260430 0 14.48 14.48 14.48 14.48 0 14.48
FRPH.US FRP Holdings Inc 20260430 0 20.75 21.31 20.66 21.01 64100 21.01 up up correct
FRPT.US Freshpet Inc 20260430 0 66.51 67.81 65.76 67.38 952800 67.38 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260430 0 8.13 8.2 7.98 8.16 6166600 8.16 up up correct
FRST.US Primis Financial Corp 20260430 0 14.48 14.79 14.43 14.66 226600 14.66 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260430 0 2.12 2.12 2.02 2.08 19700 2.08 down down correct
FSBC.US Five Star Bancorp 20260430 0 40.17 41.35 40.01 40.45 154267 40.45 up up correct
FSBW.US FS Bancorp Inc 20260430 0 41.05 42.281 40.64 40.64 7948 40.64 down down correct
FSEA.US First Seacoast Bancorp 20260430 0 11.63 11.75 11.63 11.75 3354 11.75 up up correct
FSLR.US First Solar Inc 20260430 0 192.41 203.94 189.5 201.89 3259000 201.89 up up correct
FSTR.US L.B. Foster Company 20260430 0 30.41 31.12 30.22 30.61 63200 30.61 up up correct
FSV.US FirstService Corporation 20260430 0 134.85 135.46 132.24 133.81 417800 133.81 down down correct
FTCI.US FTC Solar Inc 20260430 0 4.64 5.035 4.64 4.98 37700 4.98 up up correct
FTDR.US Frontdoor Inc 20260430 0 59.68 69.33 57.84 68.63 1364600 68.63 up up correct
FTEK.US Fuel Tech Inc 20260430 0 1.62 1.62 1.52 1.57 222560 1.57 down down correct
FTFT.US Future FinTech Group Inc 20260430 0 1.6 1.62 1.42 1.5 218100 1.5 down down correct
FTHM.US Fathom Holdings Inc 20260430 0 0.97 0.985 0.9003 0.9115 111733 0.9115 down down correct
FTNT.US Fortinet Inc 20260430 0 85.12 85.22 82.44 84.31 5810500 84.31 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260430 0 8.72 8.72 8.66 8.68 137000 8.68 down down correct
FULC.US Fulcrum Therapeutics Inc 20260430 0 7.15 7.29 7.07 7.13 744000 7.13 down down correct
FULT.US Fulton Financial Corporation 20260430 0 21.33 21.74 21.18 21.59 1813100 21.59 up up correct
FULTP.US Fulton Financial Corporation 20260430 0 18.634 18.66 18.48 18.5 9300 18.5 down down correct
FUNC.US First United Corporation 20260430 0 37 37.47 36.9 37.16 14000 37.16 up up correct
FUND.US Sprott Focus Trust Inc 20260430 0 10.01 10.26 10.01 10.2 50000 10.2 up up correct
FUSB.US First US Bancshares Inc 20260430 0 16.5 16.5 16.5 16.5 800 16.5
FUTU.US Futu Holdings Limited 20260430 0 153.17 155.11 152.28 154.51 658600 154.51 up up correct
FVCB.US FVCBankcorp Inc 20260430 0 15.52 15.8 15.44 15.66 116200 15.66 up up correct
FWONA.US Formula One Group 20260430 0 78.38 79.3 78.16 79.2 109200 79.2 up up correct
FWONK.US Formula One Group 20260430 0 85.16 85.99 84.6 85.95 3050500 85.95 up up correct
FWRD.US Forward Air Corporation 20260430 0 21.51 21.91 20.99 21.06 811300 21.06 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260430 0 13.11 13.35 13.06 13.12 1245500 13.12 up up correct
FXNC.US First National Corporation 20260430 0 27.69 28.35 26.41 26.72 97200 26.72 down down correct
GABC.US German American Bancorp Inc 20260430 0 42.74 43.32 42.32 43.07 112223 43.07 up up correct
GAIA.US Gaia Inc 20260430 0 2.98 3.14 2.98 3.13 47800 3.13 up up correct
GAIN.US Gladstone Investment Corporation 20260430 0 16.3 16.7 16.3 16.61 276400 16.61 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260430 0 24.99 25.17 24.99 25.17 59100 25.17 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260430 0 24.05 24.18 24.05 24.11 4200 24.11 up up correct
GALT.US Galectin Therapeutics Inc 20260430 0 2.28 2.35 2.23 2.27 301600 2.27 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260430 0 3.79 3.86 3.73 3.85 274873 3.85 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260430 0 0.59 0.595 0.55 0.55 2345600 0.55 down down correct
GANX.US Gain Therapeutics Inc 20260430 0 1.79 1.895 1.78 1.89 476599 1.89 up up correct
GASS.US StealthGas Inc 20260430 0 9.862 9.98 9.741 9.95 116203 9.95 up up correct
GBCI.US Glacier Bancorp Inc 20260430 0 47.81 49.27 47.81 49.05 1027800 49.05 up up correct
GBDC.US Golub Capital BDC Inc 20260430 0 13.34 13.73 13.34 13.7 1824600 13.7 up up correct
GBLI.US Global Indemnity Group LLC 20260430 0 27.17 28 27.17 28 700 28 up up correct
GBNY.US Generations Bancorp NY Inc 20260430 0 14.81 14.81 14.81 14.81 0 14.81
GCBC.US Greene County Bancorp Inc 20260430 0 23.58 24.28 23.58 24.05 8800 24.05 up up correct
GCMG.US GCM Grosvenor Inc 20260430 0 10.34 10.99 10.34 10.92 263825 10.92 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260430 0 22.69 22.69 22.69 22.69 0 22.69
GDEN.US Golden Entertainment Inc 20260430 0 28.55 28.55 28.55 28.55 0 28.55
GDEV.US Nexters Inc. Ordinary Shares 20260430 0 16.3881 16.39 16.3881 16.39 703 16.39 up up correct
GDEVW.US Nexters Inc. Warrant 20260430 0 0.011 0.011 0.011 0.011 142 0.011
GDRX.US GoodRx Holdings Inc 20260430 0 2.3 2.36 2.265 2.36 1245000 2.36 up up correct
GDS.US GDS Holdings Limited 20260430 0 41.54 42.39 40.703 42.28 2393800 42.28 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260430 0 5.53 5.79 5.41 5.69 1861500 5.69 up up correct
GECC.US Great Elm Capital Corporation 20260430 0 5.48 5.57 5.41 5.49 21225 5.49 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260430 0 25.183 25.183 25.183 25.183 300 25.183
GEG.US Great Elm Group Inc 20260430 0 2.06 2.14 2.05 2.07 13000 2.07 up down incorrect
GENC.US Gencor Industries Inc 20260430 0 14.41 14.99 14.41 14.88 22354 14.88 up down incorrect
GENE.US Genetic Technologies Limited 20260430 0 1891 1899.104 1891 1898.9 380 1898.9 up down incorrect
GEOS.US Geospace Technologies Corporation 20260430 0 9.26 9.37 9.04 9.15 165670 9.15 down up incorrect
GERN.US Geron Corporation 20260430 0 1.51 1.55 1.5 1.54 11190000 1.54 up up correct
GEVO.US Gevo Inc 20260430 0 1.88 1.96 1.87 1.91 3286700 1.91 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260430 0 0.532 0.58 0.512 0.569 576700 0.569 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260430 0 0.0798 0.0798 0.0798 0.0798 1680 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260430 0 63 64.86 62.26 64.6 3909800 64.6 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20260430 0 42.79 43.37 40.95 41.34 2400800 41.34 down up incorrect
GH.US Guardant Health Inc 20260430 0 84 87.24 79.01 87.08 2708400 87.08 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20260430 0 19.21 20.54 19.21 20.53 125300 20.53 up up correct
GIGGU.US GigCapital4 Inc 20260430 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260430 0 0.415 0.415 0.415 0.415 146549 0.415
GIGM.US GigaMedia Limited 20260430 0 1.42 1.45 1.42 1.44 1300 1.44 up up correct
GIII.US G 20260430 0 30.96 31.48 30.81 31.19 436100 31.19 up up correct
GILD.US Gilead Sciences Inc 20260430 0 127.96 132.21 127.96 130.84 6660000 130.84 up up correct
GILT.US Gilat Satellite Networks Ltd 20260430 0 17.76 18.49 17.75 18.46 545500 18.46 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260430 0 0.259 0.268 0.255 0.26 153500 0.26 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260430 0 0.0475 0.0475 0.0475 0.0475 9112 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260430 0 24.61 24.61 24.61 24.61 0 24.61
GLAD.US Gladstone Capital Corporation 20260430 0 18.26 18.95 18.25 18.9 158600 18.9 up up correct
GLBE.US Global 20260430 0 31.37 31.769 30.544 31.37 1248700 31.37
GLBS.US Globus Maritime Limited 20260430 0 2.1 2.13 2.05 2.12 13600 2.12 up up correct
GLBZ.US Glen Burnie Bancorp 20260430 0 5.05 5.05 5.05 5.05 100 5.05
GLDD.US Great Lakes Dredge & Dock Corporation 20260430 0 7.52 7.62 7.52 7.57 33181 7.57 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260430 0 0.549 0.578 0.54 0.57 64200 0.57 up down incorrect
GLNG.US Golar LNG Limited 20260430 0 53.48 55.03 53.37 54.99 1223300 54.99 up down incorrect
GLPG.US Galapagos NV 20260430 0 27.9 28.22 27.81 27.83 189300 27.83 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20260430 0 48 48.61 47.975 48.46 2507000 48.46 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20260430 0 18.03 18.52 17.81 18.32 197000 18.32 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260430 0 24.11 24.11 24.11 24.11 0 24.11
GLSI.US Greenwich LifeSciences Inc 20260430 0 21.61 23.62 21.61 23.62 97700 23.62 up up correct
GLTO.US Galecto Inc 20260430 0 24.38 26.29 24.27 25.66 204199 25.66 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260430 0 18.79 19.21 18.71 19.15 731221 19.15 up up correct
GMBL.US Esports Entertainment Group Inc 20260430 0 0.153 0.153 0.153 0.153 600 0.153
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260430 0 0.02 0.02 0.02 0.02 0 0.02
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260430 0 23.47 23.47 23.47 23.47 0 23.47
GNLN.US Greenlane Holdings Inc 20260430 0 4.3 5.38 4.208 5.2 145900 5.2 up down incorrect
GNPX.US Genprex Inc 20260430 0 0.9 1.01 0.88 0.975 1473300 0.975 up up correct
GNSS.US Genasys Inc 20260430 0 1.89 1.91 1.83 1.87 139789 1.87 down down correct
GNTX.US Gentex Corporation 20260430 0 22.97 23.43 22.9 23.11 3995500 23.11 up up correct
GO.US Grocery Outlet Holding Corp 20260430 0 7.67 8.065 7.67 7.91 3160400 7.91 up up correct
GOCO.US GoHealth Inc 20260430 0 1.11 1.16 1.11 1.13 38417 1.13 up up correct
GOGO.US Gogo Inc 20260430 0 4 4.22 4 4.18 1339700 4.18 up up correct
GOOD.US Gladstone Commercial Corporation 20260430 0 12.56 12.81 12.56 12.61 658100 12.61 up up correct
GOODN.US Gladstone Commercial Corporation 20260430 0 22.25 22.25 22.25 22.25 1400 22.25
GOOG.US Alphabet Inc 20260430 0 371.255 382.63 363.09 381.94 44570500 381.94 up up correct
GOOGL.US Alphabet Inc 20260430 0 374.07 385.84 365.82 384.8 72040000 384.8 up up correct
GOSS.US Gossamer Bio Inc 20260430 0 0.35 0.369 0.338 0.368 3456900 0.368 up up correct
GOVX.US GeoVax Labs Inc 20260430 0 1.01 1.11 1 1.09 63800 1.09 up up correct
GP.US GreenPower Motor Company Inc 20260430 0 1.03 1.03 0.97 1 33400 1 down down correct
GPRE.US Green Plains Inc 20260430 0 17.12 17.58 17 17.38 1235605 17.38 up down incorrect
GPRO.US GoPro Inc 20260430 0 1.5 1.695 1.46 1.65 11682300 1.65 up down incorrect
GRBK.US Green Brick Partners Inc 20260430 0 67.13 68.45 66.32 67.44 265000 67.44 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20260430 0 420 423.15 420 423.15 3000 423.15 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20260430 0 1.13 1.17 1.1 1.16 110600 1.16 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260430 0 20.15 20.2 20.115 20.115 800 20.115 down up incorrect
GRFS.US Grifols S.A 20260430 0 8.08 8.3 8.08 8.24 432800 8.24 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260430 0 25.29 25.29 25.29 25.29 0 25.29
GRIN.US Grindrod Shipping Holdings Ltd 20260430 0 30.15 30.476 30.07 30.476 4300 30.476 up up correct
GRMN.US Garmin Ltd 20260430 0 249.28 252.28 246.49 251.14 760700 251.14 up up correct
GRNQ.US Greenpro Capital Corp 20260430 0 2.255 2.56 2.25 2.55 22900 2.55 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260430 0 0.0002 0.0002 0.0001 0.0001 942 0.0001 down down correct
GROW.US U.S. Global Investors Inc 20260430 0 2.55 2.63 2.55 2.63 13600 2.63 up up correct
GRPN.US Groupon Inc 20260430 0 14.14 14.52 13.45 14.21 1572300 14.21 up up correct
GRTX.US Galera Therapeutics Inc 20260430 0 0.1 0.105 0.1 0.1 66709 0.1
GRVY.US Gravity Co. Ltd 20260430 0 60.5 62.03 60.5 61.38 9700 61.38 up up correct
GRWG.US GrowGeneration Corp 20260430 0 1.28 1.335 1.28 1.32 258716 1.32 up up correct
GSBC.US Great Southern Bancorp Inc 20260430 0 67.11 68.445 67 68.22 194151 68.22 up up correct
GSHD.US Goosehead Insurance Inc 20260430 0 46.42 46.805 43.985 44.79 341400 44.79 down down correct
GSIT.US GSI Technology Inc 20260430 0 7.14 7.5 7.02 7.45 842200 7.45 up up correct
GSM.US Ferroglobe PLC 20260430 0 4.48 4.68 4.48 4.64 891900 4.64 up up correct
GSRDX.US GSRDX 20260430 0 7.55 7.55 7.55 7.55 0 7.55
GSREX.US GSREX 20260430 0 7.54 7.54 7.54 7.54 0 7.54
GSRHX.US GSRHX 20260430 0 8.03 8.03 8.03 8.03 0 8.03
GSRJX.US GSRJX 20260430 0 7.55 7.55 7.55 7.55 0 7.55
GSRQX.US GSRQX 20260430 0 7.71 7.71 7.71 7.71 0 7.71
GT.US The Goodyear Tire & Rubber Company 20260430 0 7.1 7.13 6.97 7.08 8584900 7.08 down down correct
GTBP.US GT Biopharma Inc 20260430 0 0.288 0.319 0.271 0.308 1442300 0.308 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260430 0 0.68 0.686 0.66 0.673 61200 0.673 down down correct
GTIM.US Good Times Restaurants Inc 20260430 0 1.26 1.28 1.26 1.28 5500 1.28 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260430 0 21.71 22.16 21.27 22.14 5722300 22.14 up up correct
GTX.US Garrett Motion Inc 20260430 0 22.14 25.77 21.93 25.61 7342500 25.61 up up correct
GURE.US Gulf Resources Inc 20260430 0 3.2 3.65 3.2 3.47 17226 3.47 up up correct
GWRS.US Global Water Resources Inc 20260430 0 7.22 7.28 7.07 7.11 83700 7.11 down down correct
GYRO.US Gyrodyne LLC 20260430 0 6.7 7.6 6.7 7.6 700 7.6 up up correct
HAFC.US Hanmi Financial Corporation 20260430 0 29.68 30.14 29.62 29.91 376571 29.91 up up correct
HAIN.US The Hain Celestial Group Inc 20260430 0 0.63 0.7 0.63 0.65 1088400 0.65 up up correct
HALL.US Hallmark Financial Services Inc 20260430 0 0.07 0.07 0.07 0.07 0 0.07
HALO.US Halozyme Therapeutics Inc 20260430 0 63.21 64.34 63.11 63.66 1159800 63.66 up up correct
HAS.US Hasbro Inc 20260430 0 93.94 96.14 93.34 95.84 1345100 95.84 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20260430 0 16.28 16.8 16.17 16.76 20760600 16.76 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20260430 0 22.12 22.23 22.061 22.23 6400 22.23 up up correct
HBANP.US Huntington Bancshares Incorporated 20260430 0 16.94 17 16.86 16.98 42800 16.98 up up correct
HBCP.US Home Bancorp Inc 20260430 0 62.08 63.105 62.08 62.19 54119 62.19 up up correct
HBIO.US Harvard Bioscience Inc 20260430 0 6.11 6.445 6.08 6.38 13226 6.38 up up correct
HBNC.US Horizon Bancorp Inc 20260430 0 17.91 18.21 17.79 18.1 276400 18.1 up up correct
HBT.US HBT Financial Inc 20260430 0 27.69 28.13 27.36 27.76 103600 27.76 up up correct
HCAT.US Health Catalyst Inc 20260430 0 1.24 1.27 1.21 1.25 576220 1.25 up up correct
HCKT.US The Hackett Group Inc 20260430 0 12.96 13.07 12.79 12.91 203300 12.91 down down correct
HCM.US HUTCHMED (China) Limited 20260430 0 13.37 13.58 13.345 13.44 22000 13.44 up up correct
HCSG.US Healthcare Services Group Inc 20260430 0 21.34 21.54 20.89 21.41 551400 21.41 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260430 0 2.11 2.34 2.11 2.27 101500 2.27 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260430 0 0.391 0.476 0.391 0.471 1440000 0.471 up up correct
HDSN.US Hudson Technologies Inc 20260430 0 6.08 6.27 6.01 6.26 160200 6.26 up up correct
HELE.US Helen of Troy Limited 20260430 0 23.6 23.66 22.9 23.15 588400 23.15 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260430 0 0.071 0.071 0.063 0.063 2400 0.063 down down correct
HEPS.US D 20260430 0 2.78 2.85 2.75 2.78 699800 2.78
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260430 0 18.74 18.74 18.74 18.74 211 18.74
HFFG.US HF Foods Group Inc 20260430 0 1.9 1.986 1.89 1.93 65700 1.93 up down incorrect
HFWA.US Heritage Financial Corporation 20260430 0 27.03 27.9 26.92 27.52 309312 27.52 up down incorrect
HGBL.US Heritage Global Inc 20260430 0 1.38 1.4 1.35 1.36 27000 1.36 down up incorrect
HIFS.US Hingham Institution for Savings 20260430 0 282.84 288.59 281.16 284.2 20900 284.2 up up correct
HIHO.US Highway Holdings Limited 20260430 0 0.8 0.8223 0.8 0.8001 5649 0.8001 up down incorrect
HIMX.US Himax Technologies Inc 20260430 0 11.78 11.89 11.01 11.75 2164100 11.75 down up incorrect
HITI.US High Tide Inc. Common Shares 20260430 0 2.44 2.47 2.41 2.44 219783 2.44
HIVE.US HIVE Blockchain Technologies Ltd 20260430 0 2.24 2.41 2.22 2.41 19862900 2.41 up down incorrect
HLIT.US Harmonic Inc 20260430 0 10.44 11.72 10.34 11.43 3118400 11.43 up up correct
HLMN.US Hillman Solutions Corp 20260430 0 8.18 8.25 8.005 8.16 1781600 8.16 down down correct
HLNE.US Hamilton Lane Incorporated 20260430 0 87.74 94.94 86.98 91.99 1132500 91.99 up up correct
HNNA.US Hennessy Advisors Inc 20260430 0 9.91 10 9.91 10 2700 10 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260430 0 26.001 26.48 25.29 25.29 2200 25.29 down down correct
HNRG.US Hallador Energy Company 20260430 0 15.15 15.71 15.12 15.53 888600 15.53 up up correct
HNST.US The Honest Company Inc 20260430 0 3.32 3.52 3.31 3.5 1771200 3.5 up up correct
HOFT.US Hooker Furniture Corporation 20260430 0 11.98 12.81 11.78 12.15 167400 12.15 up up correct
HON.US Honeywell International Inc 20260430 0 209.51 214.59 209.45 214.33 4128600 214.33 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260430 0 71.18 73.875 70.76 72.89 31187300 72.89 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20260430 0 1.13 1.18 1.13 1.17 25700 1.17 up down incorrect
HOPE.US Hope Bancorp Inc 20260430 0 12.3 12.55 12.21 12.45 1583900 12.45 up up correct
HOTH.US Hoth Therapeutics Inc 20260430 0 0.707 0.759 0.7 0.746 292600 0.746 up up correct
HOWL.US Werewolf Therapeutics Inc 20260430 0 0.688 0.75 0.688 0.72 530200 0.72 up up correct
HPK.US HighPeak Energy Inc 20260430 0 6.76 6.93 6.65 6.78 605700 6.78 up up correct
HQI.US HireQuest Inc 20260430 0 11.63 11.86 11.41 11.57 12700 11.57 down down correct
HQY.US HealthEquity Inc 20260430 0 80.01 82.43 79.36 82.03 1154100 82.03 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260430 0 31 31.65 30.76 31.26 475600 31.26 up up correct
HROW.US Harrow Health Inc 20260430 0 40.21 40.67 39.02 40.53 455400 40.53 up up correct
HRTX.US Heron Therapeutics Inc 20260430 0 1.2 1.21 1.16 1.2 1060531 1.2
HRZN.US Horizon Technology Finance Corporation 20260430 0 3.9 4.2 3.9 4.19 1029900 4.19 up up correct
HSDT.US Helius Medical Technologies Inc 20260430 0 1.99 2.08 1.975 2.04 119300 2.04 up up correct
HSIC.US Henry Schein Inc 20260430 0 73.66 74.76 72.78 74.59 1385500 74.59 up up correct
HST.US Host Hotels & Resorts Inc 20260430 0 21.12 21.32 21.03 21.13 8953600 21.13 up up correct
HSTM.US HealthStream Inc 20260430 0 21.13 21.29 20.7 20.76 210700 20.76 down down correct
HTHT.US Huazhu Group Limited 20260430 0 51.5 51.95 49.63 51.64 1589100 51.64 up up correct
HTLD.US Heartland Express Inc 20260430 0 13.18 13.39 13.11 13.38 442900 13.38 up up correct
HTOO.US Fusion Fuel Green PLC 20260430 0 3.32 3.375 3.09 3.13 11400 3.13 down down correct
HUBG.US Hub Group Inc 20260430 0 42.77 43.91 42.32 43.83 559500 43.83 up up correct
HUDI.US Huadi International Group Co. Ltd 20260430 0 1.21 1.21 1.19 1.19 6600 1.19 down down correct
HUIZ.US Huize Holding Limited 20260430 0 1.66 1.71 1.61 1.61 3100 1.61 down down correct
HUMA.US Humacyte Inc 20260430 0 0.822 0.853 0.8 0.842 2904700 0.842 up up correct
HUMAW.US Humacyte Inc 20260430 0 0.13 0.13 0.0788 0.0867 3621 0.0867 down down correct
HURC.US Hurco Companies Inc 20260430 0 16.78 16.99 16.59 16.76 6500 16.76 down down correct
HURN.US Huron Consulting Group Inc 20260430 0 126.87 132.7 126.31 130.67 218600 130.67 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260430 0 74.41 76.94 73.3 75.78 4427800 75.78 up up correct
HWBK.US Hawthorn Bancshares Inc 20260430 0 33.16 34.35 32.99 33.62 15000 33.62 up up correct
HWC.US Hancock Whitney Corporation 20260430 0 66.3 67.84 65.92 67.51 1131800 67.51 up up correct
HWCPZ.US HWCPZ 20260430 0 22.2 22.378 22.2 22.28 5700 22.28 up up correct
HWKN.US Hawkins Inc 20260430 0 163.2 169.14 161.89 167.45 135500 167.45 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260430 0 1 1.06 1 1.01 24400 1.01 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260430 0 36.2 36.8 35.06 36.46 1547500 36.46 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260430 0 10.13 10.58 10.02 10.54 656500 10.54 up up correct
IBCP.US Independent Bank Corporation 20260430 0 33.12 33.76 33.12 33.21 167700 33.21 up up correct
IBEX.US IBEX Limited 20260430 0 27.81 27.84 27.26 27.75 109600 27.75 down down correct
IBKR.US Interactive Brokers Group Inc 20260430 0 76.88 80 76.5 79.5 5489000 79.5 up up correct
IBOC.US International Bancshares Corporation 20260430 0 70.69 72.29 70.61 71.74 286600 71.74 up up correct
IBRX.US ImmunityBio Inc 20260430 0 6.991 7.18 6.95 7.1 6536500 7.1 up up correct
ICCC.US ImmuCell Corporation 20260430 0 8.43 8.49 8.38 8.46 12900 8.46 up up correct
ICCM.US Icecure Medical 20260430 0 0.27 0.3 0.27 0.286 272700 0.286 up up correct
ICFI.US ICF International Inc 20260430 0 68.56 71.78 68.17 71.66 570700 71.66 up up correct
ICHR.US Ichor Holdings Ltd 20260430 0 64.7 66.04 63.4 65.97 696000 65.97 up up correct
ICLR.US ICON Public Limited Company 20260430 0 115.15 118.8 111 118.33 1561200 118.33 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260430 0 1.8 1.87 1.75 1.82 43000 1.82 up up correct
ICUI.US ICU Medical Inc 20260430 0 115.88 119.46 114.78 119.2 218200 119.2 up up correct
IDCC.US InterDigital Inc 20260430 0 343.09 346.84 289.3 296.56 722600 296.56 down down correct
IDN.US Intellicheck Inc 20260430 0 7.93 8.045 7.78 7.99 287880 7.99 up down incorrect
IDXX.US IDEXX Laboratories Inc 20260430 0 554.33 562.71 548.07 560.8 717100 560.8 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20260430 0 28.48 29.18 28.25 29.1 946600 29.1 up down incorrect
IEP.US Icahn Enterprises L.P 20260430 0 8.2 8.32 8.19 8.27 883100 8.27 up up correct
IESC.US IES Holdings Inc 20260430 0 588.19 648.81 588.19 644.08 286500 644.08 up up correct
IFBD.US Infobird Co. Ltd 20260430 0 1.04 1.04 0.95 0.9501 976 0.9501 down down correct
IFMK.US iFresh Inc 20260430 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
IFRX.US InflaRx N.V 20260430 0 2 2.195 1.85 2.07 1862200 2.07 up up correct
IGIC.US International General Insurance Holdings Ltd 20260430 0 25.74 26.77 25.14 25.21 72800 25.21 down up incorrect
IHRT.US iHeartMedia Inc 20260430 0 5.1 6.04 4.95 5.97 2196397 5.97 up down incorrect
III.US Information Services Group Inc 20260430 0 4.02 4.11 3.98 4.08 136300 4.08 up down incorrect
IIIV.US i3 Verticals Inc 20260430 0 22.23 22.61 22.09 22.55 233422 22.55 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260430 0 0.46 0.475 0.4425 0.4425 378514 0.4425 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260430 0 0.068 0.068 0.068 0.068 0 0.068
IKT.US Inhibikase Therapeutics Inc 20260430 0 1.86 1.94 1.86 1.89 433700 1.89 up up correct
ILMN.US Illumina Inc 20260430 0 121.72 128.12 121.43 126.74 2415200 126.74 up up correct
ILPT.US Industrial Logistics Properties Trust 20260430 0 7.3 8.19 7.3 7.43 602500 7.43 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260430 0 10.16 10.16 10.16 10.16 0 10.16
IMCC.US IM Cannabis Corp 20260430 0 0.259 0.296 0.245 0.283 670200 0.283 up up correct
IMCR.US Immunocore Holdings plc 20260430 0 28.12 28.82 27.7 27.91 488649 27.91 down down correct
IMKTA.US Ingles Markets Incorporated 20260430 0 88.92 92.5 88.525 91.47 194983 91.47 up down incorrect
IMMP.US Immutep Limited 20260430 0 0.4751 0.485 0.4603 0.4623 825190 0.4623 down up incorrect
IMMR.US Immersion Corporation 20260430 0 5.89 6.15 5.83 6.13 345600 6.13 up down incorrect
IMNM.US Immunome Inc 20260430 0 22.96 23.58 22.66 22.94 1408500 22.94 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260430 0 44.63 45.96 44.12 45.62 84600 45.62 up down incorrect
IMRA.US IMARA Inc 20260430 0 15.73 16.175 15.72 16.155 2900 16.155 up down incorrect
IMRN.US Immuron Limited 20260430 0 0.78 0.863 0.78 0.823 12300 0.823 up down incorrect
IMRX.US Immuneering Corporation 20260430 0 5.26 5.383 5.16 5.24 762000 5.24 down down correct
IMTE.US Integrated Media Technology Limited 20260430 0 0.52 0.537 0.5 0.514 9400 0.514 down down correct
IMTX.US Immatics N.V 20260430 0 11.43 11.48 10.95 10.99 702000 10.99 down down correct
IMUX.US Immunic Inc 20260430 0 10.15 10.21 9.05 9.62 443200 9.62 down down correct
IMVT.US Immunovant Inc 20260430 0 27.01 27.64 26.875 27.145 2059300 27.145 up up correct
IMXI.US International Money Express Inc 20260430 0 15.91 15.92 15.91 15.91 319000 15.91
INAB.US IN8bio Inc. Common Stock 20260430 0 1.48 1.49 1.44 1.47 66400 1.47 down down correct
INBK.US First Internet Bancorp 20260430 0 22.44 23.17 21.96 22.92 63300 22.92 up up correct
INBKZ.US INBKZ 20260430 0 24.885 24.885 24.885 24.885 300 24.885
INBX.US Inhibrx Inc 20260430 0 126.55 132 122.61 129.21 539900 129.21 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260430 0 0.836 0.883 0.822 0.842 42600 0.842 up down incorrect
INCY.US Incyte Corporation 20260430 0 100.33 100.85 94.93 95.27 2409600 95.27 down up incorrect
INDB.US Independent Bank Corp 20260430 0 76.57 78.86 76.5 77.99 355100 77.99 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260430 0 4.1 4.62 4.04 4.51 9258400 4.51 up down incorrect
INDP.US Indaptus Therapeutics Inc 20260430 0 2.92 3.09 2.79 2.8 17400 2.8 down up incorrect
INGN.US Inogen Inc 20260430 0 6.97 7.14 6.846 7.11 217100 7.11 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260430 0 11.77 12.44 11.77 12.2 20600 12.2 up up correct
INM.US InMed Pharmaceuticals Inc 20260430 0 0.7 0.755 0.7 0.72 31900 0.72 up up correct
INMB.US INmune Bio Inc 20260430 0 1.33 1.43 1.33 1.43 171806 1.43 up up correct
INMD.US InMode Ltd 20260430 0 14.01 14.47 14 14.47 365800 14.47 up up correct
INN.US PF 20260430 0 17.75 17.77 17.39 17.77 9202 17.77 up up correct
INNV.US InnovAge Holding Corp 20260430 0 8.01 8.16 7.88 8.15 140700 8.15 up up correct
INO.US Inovio Pharmaceuticals Inc 20260430 0 1.13 1.15 1.11 1.12 532000 1.12 down down correct
INOD.US Innodata Inc 20260430 0 40.21 43.15 40 42.23 1118600 42.23 up up correct
INOV.US Inovalon Holdings Inc 20260430 0 35.71 36.05 35.71 35.94 4100 35.94 up up correct
INSE.US Inspired Entertainment Inc 20260430 0 6.93 7.04 6.785 7.02 106800 7.02 up up correct
INSG.US Inseego Corp 20260430 0 17.29 20.2 17.21 18.23 693400 18.23 up up correct
INSM.US Insmed Incorporated 20260430 0 136 137.22 134.94 136.33 1337000 136.33 up up correct
INTA.US Intapp Inc. Common Stock 20260430 0 23 23 22.11 22.45 531000 22.45 down down correct
INTC.US Intel Corporation 20260430 0 95.6 95.69 91.5 94.48 160597300 94.48 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260430 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260430 0 42.46 43.84 41.51 41.69 15100 41.69 down down correct
INTU.US Intuit Inc 20260430 0 382 390.19 380 388.5 2450900 388.5 up up correct
INTZ.US Intrusion Inc 20260430 0 0.7701 0.832 0.7701 0.7954 112852 0.7954 up up correct
INVA.US Innoviva Inc 20260430 0 23.05 23.35 22.97 22.99 626100 22.99 down down correct
INVE.US Identiv Inc 20260430 0 4.65 4.95 4.57 4.74 294000 4.74 up up correct
INVZ.US Innoviz Technologies Ltd 20260430 0 0.681 0.698 0.661 0.67 1470700 0.67 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260430 0 0.0057 0.0064 0.003 0.0048 1259002 0.0048 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260430 0 74.91 77.76 73.81 74.76 2430344 74.76 down down correct
IOSP.US Innospec Inc 20260430 0 75.09 76.62 74.64 76.26 193700 76.26 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260430 0 3.34 3.42 3.3 3.36 16314700 3.36 up up correct
IPAR.US Inter Parfums Inc 20260430 0 89.6 91.5 88.27 91.22 214700 91.22 up up correct
IPDN.US Professional Diversity Network Inc 20260430 0 0.72 0.8 0.6998 0.7758 83893 0.7758 up up correct
IPGP.US IPG Photonics Corporation 20260430 0 115.47 120.44 114.8 118.92 388600 118.92 up up correct
IPHA.US Innate Pharma S.A 20260430 0 1.43 1.47 1.42 1.44 43700 1.44 up up correct
IPSC.US Century Therapeutics Inc. 20260430 0 2.24 2.305 2.19 2.29 522900 2.29 up up correct
IPW.US iPower Inc. 20260430 0 0.93 0.96 0.83 0.874 366600 0.874 down down correct
IPWR.US Ideal Power Inc 20260430 0 3.93 4.2 3.76 3.82 228900 3.82 down down correct
IQ.US iQIYI Inc 20260430 0 1.16 1.19 1.15 1.18 4766400 1.18 up up correct
IRDM.US Iridium Communications Inc 20260430 0 36.93 39.18 36.61 39.07 2168100 39.07 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260430 0 44.04 45.58 42.6 45.51 29279600 45.51 up up correct
IRIX.US IRIDEX Corporation 20260430 0 1.04 1.0908 1.03 1.03 15922 1.03 down down correct
IRMD.US IRadimed Corporation 20260430 0 83.66 84.41 81.68 83.44 164592 83.44 down down correct
IRTC.US iRhythm Technologies Inc 20260430 0 120.48 129.45 119.347 129.16 1089400 129.16 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260430 0 4.18 4.3 4.095 4.125 1135327 4.125 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260430 0 4.18 5.75 4.18 5.23 2030100 5.23 up down incorrect
ISRG.US Intuitive Surgical Inc 20260430 0 452.68 458.29 449.83 457.61 2000300 457.61 up up correct
ISSC.US Innovative Solutions and Support Inc 20260430 0 20.85 22.13 20.85 22 457700 22 up up correct
ISTR.US Investar Holding Corporation 20260430 0 27.65 27.985 27.65 27.71 121900 27.71 up up correct
ITIC.US Investors Title Company 20260430 0 235.9 239.68 235.31 236.78 17300 236.78 up up correct
ITRI.US Itron Inc 20260430 0 83.9 86.05 81.9 83.8 1134200 83.8 down down correct
ITRM.US Iterum Therapeutics plc 20260430 0 0.01 0.05 0.0078 0.03 587545 0.03 up up correct
ITRN.US Ituran Location and Control Ltd 20260430 0 55.86 58.25 55.83 57.6 118500 57.6 up up correct
IVA.US Inventiva S.A 20260430 0 4.95 5.14 4.95 5.13 157200 5.13 up up correct
IZEA.US IZEA Worldwide Inc 20260430 0 4.3 4.35 4.07 4.1 78900 4.1 down down correct
JACK.US Jack in the Box Inc 20260430 0 12.46 12.73 12.25 12.6 398300 12.6 up up correct
JAGX.US Jaguar Health Inc 20260430 0 7.26 7.998 6.95 6.96 49300 6.96 down down correct
JAKK.US JAKKS Pacific Inc 20260430 0 21.5 21.85 21.25 21.76 77000 21.76 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260430 0 14.12 14.53 14.04 14.37 978600 14.37 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20260430 0 202.01 204 201.01 203.02 542800 203.02 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260430 0 247.93 252.47 243.24 251.53 897800 251.53 up up correct
JBLU.US JetBlue Airways Corporation 20260430 0 4.93 4.94 4.65 4.66 21817700 4.66 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260430 0 77.6 82.62 77.42 81.79 145600 81.79 up up correct
JD.US JD.com Inc 20260430 0 29.76 30.46 29.7 30.32 8201600 30.32 up down incorrect
JFIN.US Jiayin Group Inc 20260430 0 4.68 4.72 4.577 4.72 17200 4.72 up down incorrect
JFU.US 9F Inc 20260430 0 3.825 3.825 3.49 3.69 16600 3.69 down down correct
JG.US Aurora Mobile Limited 20260430 0 7.14 7.14 7.14 7.14 1324 7.14
JJSF.US J & J Snack Foods Corp 20260430 0 86.27 88.43 85.74 88.26 285300 88.26 up up correct
JKHY.US Jack Henry & Associates Inc 20260430 0 152.04 154.22 151.69 153.75 950400 153.75 up up correct
JOUT.US Johnson Outdoors Inc 20260430 0 51.97 53.48 51.71 52.63 48200 52.63 up up correct
JPM.US PM 20260430 0 17.93 18.05 17.88 18.04 178344 18.04 up up correct
JRSH.US Jerash Holdings (US) Inc 20260430 0 3.49 3.54 3.42 3.49 227500 3.49
JRVR.US James River Group Holdings Ltd 20260430 0 6.16 6.205 6.12 6.2 182400 6.2 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260430 0 18.32 18.5 18.32 18.45 6400 18.45 up up correct
JSPR.US Jasper Therapeutics Inc 20260430 0 0.91 0.947 0.901 0.936 112700 0.936 up up correct
JSPRW.US Jasper Therapeutics Inc 20260430 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260430 0 4.72 4.72 4.64 4.65 27600 4.65 down down correct
JWEL.US Jowell Global Ltd 20260430 0 2.21 2.53 2.2 2.53 1400 2.53 up up correct
JYNT.US The Joint Corp 20260430 0 8.8 8.99 8.69 8.87 37300 8.87 up up correct
JZXN.US Jiuzi Holdings Inc 20260430 0 0.98 0.98 0.915 0.92 44300 0.92 down down correct
KALA.US Kala Pharmaceuticals Inc 20260430 0 0.1094 0.1102 0.1039 0.1051 3104305 0.1051 down down correct
KALU.US Kaiser Aluminum Corporation 20260430 0 166.44 170.82 162.14 170.43 325200 170.43 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260430 0 26.67 26.7 26.64 26.66 13633900 26.66 down down correct
KARO.US Karooooo Ltd 20260430 0 49.96 50.187 48.36 48.955 61614 48.955 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260430 0 0.031 0.032 0.019 0.031 73300 0.031
KBNT.US Kubient Inc 20260430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260430 0 14.92 15.07 14.66 15.07 678200 15.07 up up correct
KDP.US Keurig Dr Pepper Inc 20260430 0 28.97 29.58 28.97 29.4 10522100 29.4 up down incorrect
KE.US Kimball Electronics Inc 20260430 0 26.04 27.14 25.84 27.01 163803 27.01 up down incorrect
KELYA.US Kelly Services Inc 20260430 0 9.75 9.87 9.66 9.76 336800 9.76 up down incorrect
KELYB.US Kelly Services Inc 20260430 0 15.27 15.78 15.05 15.76 4600 15.76 up down incorrect
KEQU.US Kewaunee Scientific Corporation 20260430 0 37.01 37.01 37.01 37.01 1000 37.01
KFFB.US Kentucky First Federal Bancorp 20260430 0 4.34 4.36 4.33 4.33 3935 4.33 down down correct
KFRC.US Kforce Inc 20260430 0 45.94 46.5 44.16 45.21 379600 45.21 down down correct
KHC.US The Kraft Heinz Company 20260430 0 22.4 22.735 22.39 22.66 13011800 22.66 up up correct
KIDS.US OrthoPediatrics Corp 20260430 0 14.62 15.08 14.42 15.06 243000 15.06 up up correct
KINS.US Kingstone Companies Inc 20260430 0 16.97 16.97 16.51 16.67 97140 16.67 down down correct
KLAC.US KLA Corporation 20260430 0 1688 1788.66 1646 1750.35 1890600 1750.35 up up correct
KLDO.US Kaleido Biosciences Inc 20260430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260430 0 84.52 86.61 82.96 85.5 680700 85.5 up up correct
KLTR.US Kaltura Inc. Common Stock 20260430 0 1.42 1.455 1.37 1.37 435000 1.37 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260430 0 3.92 3.92 3.7 3.73 184200 3.73 down down correct
KMDA.US Kamada Ltd 20260430 0 8.18 8.21 8.13 8.14 23800 8.14 down down correct
KNDI.US Kandi Technologies Group Inc 20260430 0 0.71 0.75 0.69 0.73 146700 0.73 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260430 0 53.57 54.07 52.55 53.78 861400 53.78 up up correct
KNSL.US Kinsale Capital Group Inc 20260430 0 327.13 331.1 321.52 323.61 257000 323.61 down down correct
KOD.US Kodiak Sciences Inc 20260430 0 44.63 45.44 43.4 43.48 432500 43.48 down down correct
KOPN.US Kopin Corporation 20260430 0 3.89 4.49 3.67 4.46 11610200 4.46 up up correct
KOSS.US Koss Corporation 20260430 0 4.19 4.33 4.11 4.33 10400 4.33 up up correct
KPLT.US Katapult Holdings Inc 20260430 0 7.01 7.22 7 7.15 4300 7.15 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260430 0 0.0039 0.0039 0.0039 0.0039 88782 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260430 0 2.34 2.38 2.31 2.35 39400 2.35 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260430 0 8.44 8.66 8.173 8.31 317400 8.31 down down correct
KRBP.US Kiromic BioPharma Inc 20260430 0 20.2 20.38 20.2 20.38 5 20.38 up up correct
KRKR.US 36Kr Holdings Inc 20260430 0 3.26 3.45 3.26 3.382 6400 3.382 up up correct
KRMD.US Repro Med Systems Inc 20260430 0 3.94 4.08 3.94 3.99 95100 3.99 up up correct
KRNT.US Kornit Digital Ltd 20260430 0 15.35 15.82 15.16 15.81 151700 15.81 up up correct
KRNY.US Kearny Financial Corp 20260430 0 8 8.12 8 8.04 229900 8.04 up up correct
KROS.US Keros Therapeutics Inc 20260430 0 11.04 11.19 10.88 11.12 266400 11.12 up up correct
KRT.US Karat Packaging Inc 20260430 0 28.35 28.8999 28.29 28.69 41628 28.69 up up correct
KRUS.US Kura Sushi USA Inc 20260430 0 54.61 56.27 54.435 55.07 180600 55.07 up up correct
KRYS.US Krystal Biotech Inc 20260430 0 260.78 262.97 257.79 262.26 181300 262.26 up up correct
KTCC.US Key Tronic Corporation 20260430 0 2.88 2.95 2.84 2.84 6000 2.84 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260430 0 60.29 63.18 59.64 63.05 3154800 63.05 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260430 0 0.69 0.71 0.68 0.695 228300 0.695 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260430 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260430 0 8.85 8.95 8.78 8.83 774011 8.83 down down correct
KVHI.US KVH Industries Inc 20260430 0 9.01 9.3 8.82 9.1 170700 9.1 up up correct
KXIN.US Kaixin Auto Holdings 20260430 0 5.7 5.9 5.485 5.58 4800 5.58 down down correct
KYMR.US Kymera Therapeutics Inc 20260430 0 85.39 85.39 77.635 81.07 751400 81.07 down down correct
KZIA.US Kazia Therapeutics Limited 20260430 0 12.68 13.77 12.5 13.64 292800 13.64 up up correct
KZR.US Kezar Life Sciences Inc 20260430 0 7.29 7.34 7.23 7.31 70200 7.31 up up correct
LAKE.US Lakeland Industries Inc 20260430 0 9.74 10.24 9.63 10.17 50800 10.17 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260430 0 135.98 138.44 135.98 137.84 504200 137.84 up up correct
LAND.US Gladstone Land Corporation 20260430 0 9.7 9.76 9.55 9.59 756400 9.59 down down correct
LANDO.US Gladstone Land Corporation 20260430 0 21.3 21.5 21.15 21.15 11600 21.15 down down correct
LARAX.US LARAX 20260430 0 8.33 8.33 8.33 8.33 0 8.33
LARK.US Landmark Bancorp Inc 20260430 0 26.76 27.28 26.35 26.52 11600 26.52 down down correct
LASR.US nLIGHT Inc 20260430 0 65.605 70.19 65.605 69.85 851400 69.85 up up correct
LAUR.US Laureate Education Inc 20260430 0 30.74 31.03 28.7 30.095 2322800 30.095 down down correct
LBRDA.US Liberty Broadband Corporation 20260430 0 37.03 39.02 36.935 38.43 213021 38.43 up up correct
LBRDK.US Liberty Broadband Corporation 20260430 0 36.6 39.09 36.6 38.49 2990400 38.49 up up correct
LBRDP.US Liberty Broadband Corporation 20260430 0 21.99 22.65 21.75 21.85 16900 21.85 down down correct
LBTYA.US Liberty Global plc 20260430 0 11.4 11.64 11.35 11.58 3879806 11.58 up up correct
LBTYB.US Liberty Global plc 20260430 0 15.35 16.68 14.95 15.18 4300 15.18 down down correct
LBTYK.US Liberty Global plc 20260430 0 11.2 11.42 11.112 11.34 1257251 11.34 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260430 0 31.68 31.97 31.575 31.97 14900 31.97 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20260430 0 5.715 6.4 5.68 6.37 20927700 6.37 up down incorrect
LCNB.US LCNB Corp 20260430 0 16.13 16.43 16.06 16.21 24100 16.21 up down incorrect
LCRDX.US LCRDX 20260430 0 8.33 8.33 8.33 8.33 0 8.33
LCRUX.US LCRUX 20260430 0 8.34 8.34 8.34 8.34 0 8.34
LCUT.US Lifetime Brands Inc 20260430 0 6.66 6.89 6.51 6.75 94200 6.7075 up up correct
LE.US Lands' End Inc 20260430 0 10.99 11.37 10.99 11.29 219400 11.29 up up correct
LECO.US Lincoln Electric Holdings Inc 20260430 0 255.4 270.99 255.29 265 851700 265 up up correct
LEDS.US SemiLEDs Corporation 20260430 0 1.63 1.6899 1.61 1.61 2452 1.61 down down correct
LEE.US Lee Enterprises Incorporated 20260430 0 8.29 8.45 8.02 8.23 46025 8.23 down up incorrect
LEGH.US Legacy Housing Corporation 20260430 0 20.95 21.81 20.84 21.75 108200 21.75 up down incorrect
LEGN.US Legend Biotech Corporation 20260430 0 22.632 23.59 22.42 23.52 1079100 23.52 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260430 0 46.11 46.11 46.11 46.11 0 46.11
LESL.US Leslie's Inc 20260430 0 1.62 1.75 1.59 1.695 67051 1.695 up down incorrect
LEXX.US Lexaria Bioscience Corp 20260430 0 0.701 0.72 0.547 0.659 325800 0.659 down down correct
LFMD.US LifeMD Inc 20260430 0 4.43 4.73 4.31 4.68 919000 4.68 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260430 0 23.655 23.655 23.655 23.655 0 23.655
LFST.US LifeStance Health Group Inc. Common Stock 20260430 0 7.46 7.63 7.43 7.57 37598300 7.57 up up correct
LFUS.US Littelfuse Inc 20260430 0 396.9 404.95 392.26 404.17 280300 404.17 up up correct
LFVN.US LifeVantage Corporation 20260430 0 5.02 5.14 4.93 5.05 107500 5.05 up up correct
LGHL.US Lion Group Holding Ltd 20260430 0 5.4541 5.4541 4.6194 5.082 28603 5.082 down down correct
LGIH.US LGI Homes Inc 20260430 0 48.68 49.05 47.4 48.97 489000 48.97 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260430 0 224.86 230.03 220.06 229.45 265500 229.45 up up correct
LGO.US Largo Resources Ltd 20260430 0 1.17 1.2 1.17 1.18 898000 1.18 up up correct
LGVN.US Longeveron Inc 20260430 0 0.879 0.879 0.845 0.85 269700 0.85 down down correct
LI.US Li Auto Inc 20260430 0 17.46 17.88 17.36 17.83 1978300 17.83 up up correct
LIDR.US Aeye Inc 20260430 0 2.08 2.09 1.95 2.04 1402751 2.04 down down correct
LIDRW.US AEye Inc 20260430 0 0.05 0.052 0.044 0.052 45300 0.052 up up correct
LIFE.US aTyr Pharma Inc 20260430 0 17.67 18 17.14 17.54 261300 17.54 down down correct
LILA.US Liberty Latin America Ltd 20260430 0 7.89 8.19 7.88 8.12 198251 8.12 up up correct
LILAK.US Liberty Latin America Ltd 20260430 0 8.12 8.4 8.04 8.31 780291 8.31 up up correct
LINC.US Lincoln Educational Services Corporation 20260430 0 39.96 41.91 39.96 41.14 295900 41.14 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260430 0 17.96 18.66 17.95 18.53 483000 18.53 up down incorrect
LINK.US Interlink Electronics Inc 20260430 0 2.95 2.967 2.8 2.81 31500 2.81 down up incorrect
LIQT.US LiqTech International Inc 20260430 0 2.07 2.2 2.01 2.2 3500 2.2 up down incorrect
LITE.US Lumentum Holdings Inc 20260430 0 895.17 921.37 856 902.32 6148500 902.32 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20260430 0 2.19 2.35 2.19 2.28 205409 2.28 up down incorrect
LIVE.US Live Ventures Incorporated 20260430 0 13.63 13.63 13.08 13.15 3200 13.15 down down correct
LIVN.US LivaNova PLC 20260430 0 58.81 60.23 58.13 60.1 1211100 60.1 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260430 0 3.46 3.58 3.44 3.5 14700 3.5 up up correct
LKFN.US Lakeland Financial Corporation 20260430 0 59.01 61.55 59.01 60.52 233800 60.52 up up correct
LKQ.US LKQ Corporation 20260430 0 31.57 32.52 30.81 31.58 4495100 31.58 up up correct
LMAT.US LeMaitre Vascular Inc 20260430 0 107.35 109.75 106.38 109.75 175400 109.75 up up correct
LMB.US Limbach Holdings Inc 20260430 0 91.27 100.465 91.27 99.77 213785 99.77 up up correct
LMFA.US LM Funding America Inc 20260430 0 0.235 0.245 0.222 0.241 173100 0.241 up up correct
LMNR.US Limoneira Company 20260430 0 12.65 12.91 12.64 12.73 35200 12.73 up up correct
LNSR.US LENSAR Inc 20260430 0 5.33 5.475 5.22 5.23 55802 5.23 down down correct
LNT.US Alliant Energy Corporation 20260430 0 71.52 73.71 71.52 73.43 3934800 73.43 up up correct
LNTH.US Lantheus Holdings Inc 20260430 0 81.17 84.67 80 84.62 801500 84.62 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260430 0 4.38 4.41 4.31 4.33 21937 4.33 down down correct
LOB.US Live Oak Bancshares Inc 20260430 0 37.56 38.27 37.5 37.6 272000 37.6 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260430 0 13.55 13.69 13.495 13.52 163400 13.52 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20260430 0 8.49 8.65 8.49 8.52 29400 8.52 up down incorrect
LOGI.US Logitech International S.A 20260430 0 97.8 99.46 96.89 99.28 849600 99.28 up down incorrect
LOOP.US Loop Industries Inc 20260430 0 1.35 1.4 1.34 1.35 188200 1.35
LOPE.US Grand Canyon Education Inc 20260430 0 167.62 170.71 166.65 169.07 316300 169.07 up down incorrect
LOVE.US The Lovesac Company 20260430 0 15.49 15.99 15.48 15.81 120800 15.81 up up correct
LPCN.US Lipocine Inc 20260430 0 2.32 2.39 2.25 2.33 138800 2.33 up up correct
LPLA.US LPL Financial Holdings Inc 20260430 0 327.33 337.27 325.9 334.13 932600 334.13 up up correct
LPRO.US Open Lending Corporation 20260430 0 1.74 1.77 1.695 1.76 339500 1.76 up up correct
LPSN.US LivePerson Inc 20260430 0 2.55 2.57 2.49 2.54 101100 2.54 down down correct
LPTH.US LightPath Technologies Inc 20260430 0 12.48 12.85 12.2 12.81 1899200 12.81 up up correct
LQDA.US Liquidia Corporation 20260430 0 38.15 39.45 38.01 39.21 782700 39.21 up up correct
LQDT.US Liquidity Services Inc 20260430 0 35.35 36.08 35.18 35.65 143700 35.65 up up correct
LRCX.US Lam Research Corporation 20260430 0 252.39 258.58 248.66 257.86 10381100 257.86 up up correct
LRMR.US Larimar Therapeutics Inc 20260430 0 4.33 4.37 4.03 4.06 1484400 4.06 down down correct
LSBK.US Lake Shore Bancorp Inc 20260430 0 15.88 16.28 15.88 15.92 10500 15.92 up up correct
LSCC.US Lattice Semiconductor Corporation 20260430 0 118.99 122.61 116.11 122.28 2818800 122.28 up up correct
LSTR.US Landstar System Inc 20260430 0 184.59 185.11 181.75 184.07 625100 184.07 down down correct
LTAFX.US Altst Strgs Fd A 20260430 0 12.38 12.38 12.38 12.38 0 12.38
LTBR.US Lightbridge Corporation 20260430 0 11.61 13.11 11.61 13.05 833000 13.05 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260430 0 11.43 11.43 11.43 11.43 0 11.43
LTCH.US Latch Inc 20260430 0 0.2 0.24 0.173 0.24 14700 0.24 up up correct
LTIFX.US LTIFX 20260430 0 12.57 12.57 12.57 12.57 0 12.57
LTRN.US Lantern Pharma Inc 20260430 0 2.09 2.198 1.97 2.05 183500 2.05 down down correct
LTRX.US Lantronix Inc 20260430 0 6.31 6.74 6.27 6.71 479783 6.71 up up correct
LTRYW.US Lottery Com 20260430 0 0.0094 0.0094 0.0094 0.0094 269277 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260430 0 1.04 1.08 1.04 1.07 687296 1.07 up up correct
LULU.US Lululemon Athletica Inc 20260430 0 137.91 139.94 136.9 137.7 3056200 137.7 down down correct
LUNA.US Luna Innovations Incorporated 20260430 0 1.05 1.14 1.05 1.14 34400 1.14 up up correct
LUNG.US Pulmonx Corporation 20260430 0 1.18 1.32 1.18 1.28 738400 1.28 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260430 0 10.91 11 10.55 10.954 6400 10.954 up up correct
LVO.US LiveOne Inc 20260430 0 5.13 5.47 5.02 5.35 113900 5.35 up up correct
LWAY.US Lifeway Foods Inc 20260430 0 26.86 27 26.52 26.84 26800 26.84 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260430 0 12.6 13.79 12.1 13.72 8361800 13.72 up up correct
LX.US LexinFintech Holdings Ltd 20260430 0 2.07 2.13 2.055 2.11 917300 2.11 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260430 0 0.98 0.98 0.851 0.886 117100 0.886 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260430 0 1.58 1.63 1.57 1.61 1160400 1.61 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260430 0 20.64 21.545 19.59 19.73 51600 19.73 down down correct
LYFT.US Lyft Inc 20260430 0 14.43 14.43 13.932 14.15 10820400 14.15 down down correct
LYRA.US Lyra Therapeutics Inc 20260430 0 0.75 0.75 0.705 0.705 10264 0.705 down down correct
LYTS.US LSI Industries Inc 20260430 0 22.9 24.33 22.8801 24.31 447499 24.31 up up correct
LZ.US LegalZoom.com Inc 20260430 0 6.43 6.46 6.23 6.45 1788000 6.45 up up correct
MANH.US Manhattan Associates Inc 20260430 0 141.64 142.22 136.99 137.89 747900 137.89 down down correct
MAPS.US WM Technology Inc 20260430 0 0.38 0.4 0.325 0.326 1864500 0.326 down up incorrect
MAPSW.US WM Technology Inc 20260430 0 0.0071 0.0071 0.0071 0.0071 18000 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260430 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260430 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260430 0 357.96 363.26 355.1 361.69 1997200 361.69 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260430 0 11.1 12.27 11.06 11.99 82854200 11.99 up down incorrect
MARK.US Remark Holdings Inc 20260430 0 0.0013 0.0014 0.0013 0.0013 33969 0.0013
MARPS.US Marine Petroleum Trust 20260430 0 5.11 5.13 5.04 5.04 7400 5.04 down down correct
MASI.US Masimo Corporation 20260430 0 178.5 178.55 178.3 178.43 921600 178.43 down down correct
MASS.US 908 Devices Inc 20260430 0 6.52 6.87 6.445 6.83 194000 6.83 up up correct
MAT.US Mattel Inc 20260430 0 14.66 15.18 14.5 15.08 8237100 15.08 up up correct
MATW.US Matthews International Corporation 20260430 0 27.63 28.63 27.58 28.54 235600 28.54 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260430 0 1 1.14 0.67 0.7593 3468770 0.7593 down down correct
MBIN.US Merchants Bancorp 20260430 0 45.12 46.88 45.12 46.54 237600 46.54 up up correct
MBINN.US Merchants Bancorp 20260430 0 20.2 20.4 20.19 20.4 5900 20.4 up up correct
MBIO.US Mustang Bio Inc 20260430 0 0.75 0.794 0.736 0.741 18500 0.741 down down correct
MBOT.US Microbot Medical Inc 20260430 0 2.04 2.11 2.04 2.09 986898 2.09 up up correct
MBRX.US Moleculin Biotech Inc 20260430 0 2.46 2.58 2.46 2.56 70000 2.56 up up correct
MBUU.US Malibu Boats Inc 20260430 0 25.07 25.71 24.91 25.6 190400 25.6 up up correct
MBWM.US Mercantile Bank Corporation 20260430 0 50.5 51.65 50.48 51.31 142100 51.31 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260430 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260430 0 31.65 32.26 31.38 31.99 60400 31.99 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260430 0 22.69 23.37 22.58 23.35 169200 23.35 up up correct
MCHP.US Microchip Technology Incorporated 20260430 0 91 93.03 89.12 92.91 9342700 92.91 up up correct
MCHX.US Marchex Inc 20260430 0 1.68 1.74 1.65 1.74 14600 1.74 up up correct
MCRB.US Seres Therapeutics Inc 20260430 0 7.09 7.5 7.09 7.37 30000 7.37 up up correct
MCRI.US Monarch Casino & Resort Inc 20260430 0 119.34 120.58 117.55 118.69 187300 118.69 down down correct
MDB.US MongoDB Inc 20260430 0 258.29 258.49 244.88 250.83 1844300 250.83 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260430 0 518.58 523.85 511 517.39 227400 517.39 down down correct
MDIA.US MediaCo Holding Inc 20260430 0 0.95 0.95 0.8 0.893 68900 0.893 down down correct
MDLZ.US Mondelez International Inc 20260430 0 61.05 61.81 60.8 61.44 10111200 61.44 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20260430 0 11.14 11.14 11.14 11.14 365 11.14
MDRX.US Allscripts Healthcare Solutions Inc 20260430 0 4.2 4.85 4.2 4.7 17400 4.7 up down incorrect
MDWD.US MediWound Ltd 20260430 0 16.26 16.575 16.26 16.5 53600 16.5 up up correct
MDXG.US MiMedx Group Inc 20260430 0 3.05 3.39 3.05 3.36 3523100 3.36 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260430 0 1.97 2.08 1.97 2.04 208400 2.04 up up correct
MEDP.US Medpace Holdings Inc 20260430 0 413.86 421.65 408.29 418.66 331900 418.66 up up correct
MELI.US MercadoLibre Inc 20260430 0 1768 1810 1761.44 1792.63 317745 1792.63 up down incorrect
MEOH.US Methanex Corporation 20260430 0 64.4 65.71 61.15 65.54 1690400 65.54 up up correct
MERC.US Mercer International Inc 20260430 0 1.08 1.14 1.06 1.12 416600 1.12 up up correct
MESO.US Mesoblast Limited 20260430 0 15.35 15.73 15.19 15.67 123000 15.67 up up correct
METC.US Ramaco Resources Inc 20260430 0 14.76 15.14 14.43 14.85 1024900 14.85 up up correct
MFIN.US Medallion Financial Corp 20260430 0 9.17 9.6472 9.15 9.16 86759 9.16 down down correct
MGEE.US MGE Energy Inc 20260430 0 78.52 80.27 78.52 80.22 230200 80.22 up up correct
MGNI.US Magnite Inc 20260430 0 12.89 13.06 12.6 12.82 1896300 12.82 down down correct
MGNX.US MacroGenics Inc 20260430 0 2.95 3.12 2.9 3.08 553838 3.08 up up correct
MGPI.US MGP Ingredients Inc 20260430 0 18.77 20.25 18.77 19.94 393200 19.94 up up correct
MGRC.US McGrath RentCorp 20260430 0 113.79 113.79 104.89 110.55 545300 110.55 down down correct
MGTX.US MeiraGTx Holdings plc 20260430 0 9.01 9.44 8.985 9.22 641800 9.22 up down incorrect
MGYR.US Magyar Bancorp Inc 20260430 0 17.4 17.4 17.4 17.4 245 17.4
MIDD.US The Middleby Corporation 20260430 0 139.66 141.61 137.3 140.36 574800 140.36 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260430 0 4.4 5 4.3 4.5 142169 4.5 up up correct
MIND.US MIND Technology Inc 20260430 0 6.21 6.43 6.13 6.21 147300 6.21
MIRM.US Mirum Pharmaceuticals Inc 20260430 0 95.56 98.065 95.215 97.31 654700 97.31 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260430 0 1.83 1.88 1.775 1.8 693300 1.8 down down correct
MITK.US Mitek Systems Inc 20260430 0 13.6 13.98 13.5 13.96 616300 13.96 up up correct
MKSI.US MKS Instruments Inc 20260430 0 270.18 284.14 263.73 283.75 1632200 283.75 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260430 0 17.42 17.66 16.82 16.82 13100 16.82 down down correct
MKTX.US MarketAxess Holdings Inc 20260430 0 158.99 160.18 156.41 157.19 538000 157.19 down down correct
MLAB.US Mesa Laboratories Inc 20260430 0 95.53 100.85 95.51 100 157800 100 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260430 0 10.57 10.575 10.57 10.57 43500 10.57
MLACU.US Malacca Straits Acquisition Company Limited 20260430 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260430 0 5.57 5.81 5.44 5.77 1835800 5.77 up up correct
MLKN.US MillerKnoll Inc 20260430 0 15.95 16.19 15.77 16.08 825700 16.08 up up correct
MMLP.US Martin Midstream Partners L.P 20260430 0 2.49 2.64 2.49 2.55 12500 2.55 up up correct
MMSI.US Merit Medical Systems Inc 20260430 0 65.71 68.29 64.57 68.18 1234500 68.18 up up correct
MMYT.US MakeMyTrip Limited 20260430 0 47.63 48.13 46.49 47.21 908900 47.21 down down correct
MNDO.US MIND C.T.I. Ltd 20260430 0 1.04 1.07 1.04 1.06 22163 1.06 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260430 0 65.49 66.485 63.89 65.87 1001900 65.87 up up correct
MNKD.US MannKind Corporation 20260430 0 2.75 2.86 2.74 2.83 3616900 2.83 up up correct
MNOV.US MediciNova Inc 20260430 0 1.37 1.4 1.37 1.39 24900 1.39 up up correct
MNPR.US Monopar Therapeutics Inc 20260430 0 50.26 53.63 50.26 52.15 81200 52.15 up up correct
MNRO.US Monro Inc 20260430 0 17 17.59 16.78 17.56 920400 17.56 up up correct
MNSB.US MainStreet Bancshares Inc 20260430 0 23.73 24.19 23.42 23.42 33193 23.42 down down correct
MNSBP.US MainStreet Bancshares Inc 20260430 0 25.2 25.2 25.2 25.2 0 25.2
MNST.US Monster Beverage Corporation 20260430 0 77.19 77.93 76.7 77.07 4559200 77.07 down down correct
MNTK.US Montauk Renewables Inc 20260430 0 1.432 1.51 1.42 1.46 349200 1.46 up up correct
MNTS.US Momentus Inc 20260430 0 4.41 4.85 4.3 4.64 806100 4.64 up up correct
MNTSW.US Momentus Inc 20260430 0 0.0143 0.0143 0.0143 0.0143 179052 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260430 0 4.2 4.25 4.2 4.23 1500 4.23 up up correct
MOMO.US Momo Inc 20260430 0 6.07 6.24 6.06 6.24 580600 6.24 up up correct
MORN.US Morningstar Inc 20260430 0 173.78 180.75 165.81 168.71 1013200 168.71 down up incorrect
MOTS.US Motus GI Holdings Inc 20260430 0 0.0001 0.0001 0.0001 0.0001 2362 0.0001
MOVE.US Movano Inc 20260430 0 15.98 16.1 15.3 15.9 26100 15.9 down down correct
MPAA.US Motorcar Parts of America Inc 20260430 0 10.93 11.63 10.93 11.22 68162 11.22 up up correct
MPB.US Mid Penn Bancorp Inc 20260430 0 32.85 33.4 32.79 32.97 91976 32.97 up up correct
MPWR.US Monolithic Power Systems Inc 20260430 0 1550 1621.91 1541.61 1614.41 1077600 1614.41 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260430 0 4.35 4.52 4.33 4.34 4515200 4.34 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260430 0 0.24 0.29 0.24 0.27 32900 0.27 up up correct
MRAM.US Everspin Technologies Inc 20260430 0 18.06 19.71 16.5 18.28 14317300 18.28 up up correct
MRBK.US Meridian Corporation 20260430 0 18.3 19.11 18.29 18.82 196400 18.82 up up correct
MRCY.US Mercury Systems Inc 20260430 0 74.94 79.3 74.94 78.91 398300 78.91 up up correct
MREO.US Mereo BioPharma Group plc 20260430 0 0.274 0.283 0.265 0.268 1011700 0.268 down down correct
MRIN.US Marin Software Incorporated 20260430 0 4070 4157 3990 4058 163143 4058 down down correct
MRKR.US Marker Therapeutics Inc 20260430 0 1.47 1.49 1.42 1.46 37900 1.46 down down correct
MRLN.US Marlin Business Services Corp 20260430 0 8.83 9.44 8.51 9 1005300 9 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260430 0 1.18 1.2 1.14 1.16 8400 1.16 down down correct
MRNA.US Moderna Inc 20260430 0 46.2 47.94 45.75 45.94 6066100 45.94 down down correct
MRTN.US Marten Transport Ltd 20260430 0 14.9 15.13 14.85 15.08 716000 15.08 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260430 0 3.48 3.715 3.48 3.68 971400 3.68 up up correct
MRVL.US Marvell Technology Inc 20260430 0 160.34 165.61 156.36 165.15 20327000 165.15 up up correct
MS.US PO 20260430 0 17.39 17.4368 17.3 17.42 130620 17.42 up up correct
MSBI.US Midland States Bancorp Inc 20260430 0 25.36 26.49 25.32 26.01 165500 26.01 up up correct
MSEX.US Middlesex Water Company 20260430 0 51.62 52.74 50.59 50.88 213400 50.88 down up incorrect
MSFT.US Microsoft Corporation 20260430 0 410.81 414.42 398.01 407.78 70909400 407.78 down up incorrect
MSGM.US Motorsport Games Inc 20260430 0 4.26 4.46 4.23 4.3 22100 4.3 up up correct
MSTR.US MicroStrategy Incorporated 20260430 0 161.77 166.84 159 165.45 12437800 165.45 up up correct
MTC.US Mmtec Inc 20260430 0 7.48 8.795 7.47 7.66 272500 7.66 up up correct
MTCH.US Match Group Inc 20260430 0 37.01 37.84 36.77 37.42 3191800 37.42 up down incorrect
MTEX.US Mannatech Incorporated 20260430 0 4.39 4.4 4.3 4.38 1900 4.38 down up incorrect
MTLS.US Materialise NV 20260430 0 5.22 5.52 5.2 5.49 81000 5.49 up down incorrect
MTRX.US Matrix Service Company 20260430 0 12.84 13.62 12.84 13.52 315900 13.52 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260430 0 274.82 281.84 270.23 281.61 1101000 281.61 up up correct
MU.US Micron Technology Inc 20260430 0 529.74 535.5 502.58 517.16 36554400 517.16 down down correct
MVBF.US MVB Financial Corp 20260430 0 24.01 26.485 24.01 26.13 77700 26.13 up up correct
MVIS.US MicroVision Inc 20260430 0 0.64 0.67 0.62 0.66 4020200 0.66 up up correct
MVST.US Microvast Holdings Inc 20260430 0 1.84 1.96 1.84 1.93 1700282 1.93 up up correct
MVSTW.US Microvast Holdings Inc 20260430 0 0.0449 0.0449 0.0449 0.0449 112402 0.0449
MXCT.US MaxCyte Inc. 20260430 0 0.802 0.88 0.79 0.88 757600 0.88 up up correct
MYFW.US First Western Financial Inc 20260430 0 27.47 30 27.2 28.31 54800 28.31 up up correct
MYGN.US Myriad Genetics Inc 20260430 0 4.55 4.83 4.55 4.75 1010200 4.75 up up correct
MYPS.US Playstudios Inc 20260430 0 0.4165 0.422 0.402 0.4151 343902 0.4151 down down correct
MYPSW.US MYPSW 20260430 0 0.004 0.004 0.004 0.004 0 0.004
MYRG.US MYR Group Inc 20260430 0 363.68 406.43 359.85 404.81 709700 404.81 up up correct
MYSZ.US My Size Inc 20260430 0 0.644 0.669 0.617 0.619 51900 0.619 down down correct
NAII.US Natural Alternatives International Inc 20260430 0 2.72 2.72 2.65 2.67 23000 2.67 down down correct
NATH.US Nathan's Famous Inc 20260430 0 100.45 100.505 100.31 100.38 15646 100.38 down up incorrect
NATR.US Nature's Sunshine Products Inc 20260430 0 26.82 27.39 26.82 27.16 63300 27.16 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20260430 0 2.53 2.68 2.485 2.63 177000 2.63 up up correct
NAVI.US Navient Corporation 20260430 0 9.51 9.566 9.085 9.24 1424400 9.24 down down correct
NBIX.US Neurocrine Biosciences Inc 20260430 0 132.04 134.11 129.76 131.67 966500 131.67 down down correct
NBN.US Northeast Bank 20260430 0 123.32 125.47 123.02 124.35 118500 124.35 up up correct
NBST.US Newbury Street Acquisition Corporation 20260430 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260430 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260430 0 43.72 44.14 43.02 43.69 317000 43.69 down up incorrect
NBTX.US Nanobiotix S.A 20260430 0 33.5 34.78 33 34.62 100862 34.62 up down incorrect
NCMI.US National CineMedia Inc 20260430 0 3.55 3.58 3.38 3.39 415900 3.39 down down correct
NCNA.US NuCana plc 20260430 0 2.06 2.16 2.04 2.13 11800 2.13 up up correct
NCNO.US nCino Inc 20260430 0 17.26 17.52 16.95 17.48 2546300 17.48 up up correct
NCSM.US NCS Multistage Holdings Inc 20260430 0 68.3 68.5 52.55 54.67 79959 54.67 down down correct
NCTY.US The9 Limited 20260430 0 5.22 5.58 5.21 5.4 16600 5.4 up up correct
NDAQ.US Nasdaq Inc 20260430 0 90.63 92.17 89.84 91.91 2477500 91.91 up up correct
NDLS.US Noodles & Company 20260430 0 12 12.75 11.94 12.66 40200 12.66 up up correct
NDRA.US ENDRA Life Sciences Inc 20260430 0 4.8 4.9 4.8 4.87 9700 4.87 up up correct
NDSN.US Nordson Corporation 20260430 0 280.34 288.9 280 288.45 545800 288.45 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260430 0 24.13 24.6099 23.91 23.995 32317 23.995 down down correct
NEGG.US Newegg Commerce Inc 20260430 0 37.21 37.88 33 34.91 161600 34.91 down down correct
NEO.US NeoGenomics Inc 20260430 0 9.06 9.36 8.85 9.26 3207500 9.26 up up correct
NEOG.US Neogen Corporation 20260430 0 9 9.41 8.98 9.4 2152200 9.4 up up correct
NEON.US Neonode Inc 20260430 0 1.6 1.7 1.6 1.66 94600 1.66 up up correct
NEPH.US Nephros Inc 20260430 0 2.97 3.3 2.81 3.16 25700 3.16 up up correct
NERV.US Minerva Neurosciences Inc 20260430 0 6.51 6.595 6.2 6.47 140200 6.47 down down correct
NESR.US National Energy Services Reunited Corp 20260430 0 24.35 25.08 23.9 24.94 2805800 24.94 up up correct
NEWT.US Newtek Business Services Corp 20260430 0 12.52 13.1199 12.35 12.97 204158 12.97 up up correct
NEXI.US NexImmune Inc 20260430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260430 0 7.57 7.955 7.43 7.83 3784370 7.83 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260430 0 13.85 14.04 13.78 13.95 146900 13.95 up up correct
NFE.US New Fortress Energy Inc 20260430 0 0.69 0.696 0.669 0.692 3790300 0.692 up up correct
NFLX.US Netflix Inc 20260430 0 91.35 94.22 90.77 93.61 40923000 93.61 up up correct
NHTC.US Natural Health Trends Corp 20260430 0 2.97 3.12 2.96 3.12 27700 3.12 up up correct
NICE.US NICE Ltd 20260430 0 101.45 102.4 100.01 102.02 328400 102.02 up up correct
NICHX.US NICHX 20260430 0 26 26 26 26 0 26
NIU.US Niu Technologies 20260430 0 3.02 3.1 3.02 3.1 149200 3.1 up up correct
NKSH.US National Bankshares Inc 20260430 0 35.75 36.9 35.65 35.8 45100 35.8 up up correct
NKTR.US Nektar Therapeutics 20260430 0 83.2 85.77 82.15 85.04 764000 85.04 up up correct
NKTX.US Nkarta Inc 20260430 0 2.72 2.835 2.675 2.77 652000 2.77 up up correct
NMFC.US New Mountain Finance Corporation 20260430 0 8.32 8.56 8.32 8.54 489100 8.54 up up correct
NMIH.US NMI Holdings Inc 20260430 0 40.75 40.92 38.67 38.71 1191800 38.71 down down correct
NMRD.US Nemaura Medical Inc 20260430 0 0.0001 0.0001 0.0001 0.0001 15394 0.0001
NMRK.US Newmark Group Inc 20260430 0 15.91 16.28 15.39 16.12 2665900 16.12 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260430 0 4.68 4.75 4.62 4.7 17000 4.7 up up correct
NNAVW.US NextNav Inc. Warrant 20260430 0 6.99 6.99 6.99 6.99 34282 6.99
NNBR.US NN Inc 20260430 0 2.32 2.37 2.25 2.32 418200 2.32
NNDM.US Nano Dimension Ltd 20260430 0 1.67 1.76 1.66 1.73 1097400 1.73 up down incorrect
NNOX.US Nano 20260430 0 1.71 1.7493 1.66 1.71 2047548 1.71
NODK.US NI Holdings Inc 20260430 0 12.88 13.105 12.88 12.88 9200 12.88
NOTV.US Inotiv Inc 20260430 0 0.31 0.31 0.2901 0.2901 287163 0.2901 down up incorrect
NOVT.US Novanta Inc 20260430 0 122.15 130.46 121.31 129.53 438800 129.53 up up correct
NPCE.US NeuroPace Inc 20260430 0 16.73 17.06 16.7 16.86 133500 16.86 up up correct
NRC.US National Research Corporation 20260430 0 16.14 16.88 15.56 16.46 173711 16.46 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260430 0 10.74 10.89 10.56 10.84 377500 10.84 up up correct
NRIM.US Northrim BanCorp Inc 20260430 0 24.27 24.845 24.25 24.53 116625 24.53 up up correct
NRIX.US Nurix Therapeutics Inc 20260430 0 16.66 17.21 16.5 16.7 840200 16.7 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260430 0 12.92 12.92 12.92 12.92 0 12.92
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260430 0 13.14 13.14 13.14 13.14 0 13.14
NRXP.US NRx Pharmaceuticals Inc 20260430 0 2.92 3.07 2.88 2.98 959069 2.98 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260430 0 0.0142 0.0142 0.0142 0.0142 27250 0.0142
NSIT.US Insight Enterprises Inc 20260430 0 73.31 74.05 71.5 72.9 632000 72.9 down down correct
NSPR.US InspireMD Inc 20260430 0 1.15 1.24 1.15 1.18 69700 1.18 up up correct
NSSC.US Napco Security Technologies Inc 20260430 0 45.45 46.78 45.05 46.75 233200 46.75 up up correct
NSYS.US Nortech Systems Incorporated 20260430 0 13.41 13.68 13.13 13.64 11900 13.64 up up correct
NTAP.US NetApp Inc 20260430 0 108.65 111.85 107.71 110.77 2041000 110.77 up up correct
NTCT.US NetScout Systems Inc 20260430 0 33.17 33.84 33.04 33.7 549963 33.7 up down incorrect
NTES.US NetEase Inc 20260430 0 114.45 117.63 114.22 117.51 911500 117.51 up down incorrect
NTGR.US NETGEAR Inc 20260430 0 26.19 26.52 24.25 25.27 705328 25.27 down up incorrect
NTIC.US Northern Technologies International Corporation 20260430 0 7.99 8.05 7.9 8 34200 8 up down incorrect
NTLA.US Intellia Therapeutics Inc 20260430 0 12.62 14.06 12.62 13.48 13108700 13.48 up down incorrect
NTNX.US Nutanix Inc 20260430 0 41.375 41.87 40.66 40.89 3086300 40.89 down up incorrect
NTRA.US Natera Inc 20260430 0 196.74 209.91 196.69 206.16 1772700 206.16 up up correct
NTRB.US Nutriband Inc. Common Stock 20260430 0 3.79 3.925 3.748 3.865 5829 3.865 up up correct
NTRBW.US Nutriband Inc. Warrant 20260430 0 1.17 1.17 1.17 1.17 0 1.17
NTRS.US Northern Trust Corporation 20260430 0 164.83 167.66 163.74 166.34 1490500 166.34 up up correct
NTRSO.US Northern Trust Corporation 20260430 0 19.13 19.19 19.05 19.11 22600 19.11 down down correct
NTWK.US NetSol Technologies Inc 20260430 0 3.48 3.48 3.36 3.4 14600 3.4 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260430 0 99.09 100.76 98.255 100.28 476100 100.28 up up correct
NUWE.US Nuwellis Inc 20260430 0 1.17 1.2 1.1 1.13 46900 1.13 down down correct
NVAX.US Novavax Inc 20260430 0 8.01 8.27 7.92 7.93 2817400 7.93 down down correct
NVCR.US NovoCure Limited 20260430 0 13.36 15.515 13.3 15.21 7710500 15.21 up up correct
NVDA.US NVIDIA Corporation 20260430 0 209.93 210.3 198.7 199.57 225239203 199.57 down down correct
NVEC.US NVE Corporation 20260430 0 79.83 85.65 78.71 82.79 100000 82.79 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260430 0 505.32 507.32 485.5 500.43 372700 500.43 down down correct
NVNO.US enVVeno Medical Corp 20260430 0 10.79 10.8 10.01 10.44 14500 10.44 down down correct
NVOS.US Novo Integrated Sciences Inc 20260430 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260430 0 15.51 16.56 15.02 16.5 24573100 16.5 up up correct
NVVE.US Nuvve Holding Corp 20260430 0 0.303 0.357 0.29 0.294 1227600 0.294 down down correct
NWBI.US Northwest Bancshares Inc 20260430 0 13.68 14.005 13.62 13.83 1530223 13.83 up up correct
NWE.US NorthWestern Corporation 20260430 0 71.12 72.6 71.12 72.34 429300 72.34 up up correct
NWFL.US Norwood Financial Corp 20260430 0 29.05 29.56 29 29.27 29900 29.27 up down incorrect
NWL.US Newell Brands Inc 20260430 0 3.94 4.14 3.94 4.08 7119400 4.08 up down incorrect
NWPX.US Northwest Pipe Company 20260430 0 89.93 98.68 88.12 98.34 399000 98.34 up up correct
NWS.US News Corporation 20260430 0 30.02 30.69 29.87 30.48 1569626 30.48 up up correct
NWSA.US News Corporation 20260430 0 26.01 26.58 25.94 26.32 4311100 26.32 up up correct
NXPI.US NXP Semiconductors N.V 20260430 0 289.44 294.34 279.77 293.59 5079900 293.59 up down incorrect
NXST.US Nexstar Media Group Inc 20260430 0 200.82 208.14 200.82 208.14 224000 208.14 up down incorrect
NXTC.US NextCure Inc 20260430 0 8.93 9.52 8.52 9.21 54200 9.21 up down incorrect
NXTP.US Nextplay Technologies Inc 20260430 0 0.0002 0.0002 0.0002 0.0002 1623 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260430 0 2.99 3 2.86 2.95 10100 2.95 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260430 0 33.7 35.01 33.59 34.1 55200 34.1 up up correct
OCC.US Optical Cable Corporation 20260430 0 9.46 10.38 9.43 10.3 237000 10.3 up up correct
OCCI.US OFS Credit Company Inc 20260430 0 3.01 3.2 3.01 3.15 530800 3.15 up up correct
OCCIO.US OFS Credit Company Inc 20260430 0 24.98 24.98 24.98 24.98 0 24.98
OCFC.US OceanFirst Financial Corp 20260430 0 18.82 19.13 18.78 19.07 939054 19.07 up up correct
OCG.US Oriental Culture Holding LTD 20260430 0 1.71 1.77 1.66 1.71 86200 1.71
OCGN.US Ocugen Inc 20260430 0 1.69 1.75 1.68 1.73 4041000 1.73 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260430 0 12.55 12.67 12.52 12.62 958700 12.62 up up correct
OCUL.US Ocular Therapeutix Inc 20260430 0 9.23 9.395 9.12 9.37 2761200 9.37 up up correct
ODFL.US Old Dominion Freight Line Inc 20260430 0 209.76 214.64 207.69 212.43 3042900 212.43 up up correct
OESX.US Orion Energy Systems Inc 20260430 0 9.07 9.35 9.05 9.11 21127 9.11 up up correct
OFED.US Oconee Federal Financial Corp 20260430 0 15.75 15.75 15.75 15.75 500 15.75
OFIX.US Orthofix Medical Inc 20260430 0 11.5 11.79 11.46 11.76 180083 11.76 up up correct
OFLX.US Omega Flex Inc 20260430 0 33.44 34.24 30.91 31.52 46100 31.52 down down correct
OFS.US OFS Capital Corporation 20260430 0 4.05 4.075 3.9858 4.05 39240 4.05
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260430 0 23.6 23.6 23.6 23.6 0 23.6
OGI.US OrganiGram Holdings Inc 20260430 0 1.37 1.42 1.37 1.41 348400 1.41 up up correct
OKTA.US Okta Inc 20260430 0 75.13 75.325 72.99 73.65 2723500 73.65 down down correct
OLB.US The OLB Group Inc 20260430 0 0.53 0.5522 0.5216 0.5279 162600 0.5279 down down correct
OLED.US Universal Display Corporation 20260430 0 88.85 90.49 83.64 87.09 3041800 87.09 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260430 0 85.09 87.37 84.87 86.51 1379400 86.51 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260430 0 14.34 14.54 13.976 14.41 798500 14.41 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260430 0 2.04 2.04 2.03 2.03 2674700 2.03 down down correct
OM.US Outset Medical Inc 20260430 0 4.19 4.285 4.12 4.27 105000 4.27 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260430 0 106.45 106.81 104.15 106.01 82800 106.01 down down correct
OMCL.US Omnicell Inc 20260430 0 42.75 43.91 41.12 41.42 1107100 41.42 down down correct
OMER.US Omeros Corporation 20260430 0 14.72 14.92 14.58 14.6 712600 14.6 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260430 0 0.994 1.08 0.98 1.07 2024700 1.07 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260430 0 0.1025 0.1025 0.101 0.101 23000 0.101 down down correct
ON.US ON Semiconductor Corporation 20260430 0 100.22 101.69 98.54 100.81 9532700 100.81 up up correct
ONB.US Old National Bancorp 20260430 0 23.43 24.11 23.33 23.97 3140800 23.97 up down incorrect
ONCY.US Oncolytics Biotech Inc 20260430 0 0.93 0.97 0.88 0.88 809200 0.88 down down correct
ONDS.US Ondas Holdings Inc 20260430 0 9.5 10.16 9.31 10.04 35726100 10.04 up up correct
ONEW.US OneWater Marine Inc 20260430 0 9.44 9.9 8.99 9.39 185300 9.39 down down correct
OPBK.US OP Bancorp 20260430 0 14.28 14.44 14.28 14.34 29679 14.34 up up correct
OPCH.US Option Care Health Inc 20260430 0 19.77 20.5 18.01 20.33 17284900 20.33 up down incorrect
OPEN.US Opendoor Technologies Inc 20260430 0 5.56 5.58 5.08 5.38 42792400 5.38 down up incorrect
OPGN.US OpGen Inc 20260430 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPHC.US OptimumBank Holdings Inc 20260430 0 5.44 5.57 5.44 5.46 4700 5.46 up down incorrect
OPK.US OPKO Health Inc 20260430 0 1.1 1.13 1.1 1.125 2634643 1.125 up up correct
OPRA.US Opera Limited 20260430 0 17.37 17.85 17.21 17.75 613844 17.75 up up correct
OPRT.US Oportun Financial Corporation 20260430 0 5.75 6.14 5.63 6.09 538000 6.09 up up correct
OPRX.US OptimizeRx Corporation 20260430 0 6.18 6.25 5.95 6.23 338500 6.23 up down incorrect
ORGN.US Origin Materials Inc 20260430 0 2.4 2.539 2.25 2.52 20900 2.52 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20260430 0 0.0032 0.0032 0.0032 0.0032 72599 0.0032
ORGO.US Organogenesis Holdings Inc 20260430 0 2.3 2.37 2.29 2.35 980100 2.35 up down incorrect
ORGS.US Orgenesis Inc 20260430 0 0.4 0.4 0.05 0.4 400 0.4
ORIC.US ORIC Pharmaceuticals Inc 20260430 0 9.5 9.89 9.4 9.88 919794 9.88 up down incorrect
ORLY.US O'Reilly Automotive Inc 20260430 0 96.02 99.8 95.84 99.4 11141100 99.4 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260430 0 3.86 3.92 3.85 3.88 112700 3.88 up up correct
ORRF.US Orrstown Financial Services Inc 20260430 0 36.27 36.97 36.19 36.74 143700 36.74 up up correct
OSBC.US Old Second Bancorp Inc 20260430 0 20.34 20.83 20.24 20.61 357500 20.54 up up correct
OSIS.US OSI Systems Inc 20260430 0 284.71 287.62 279.61 286.92 297800 286.92 up up correct
OSPN.US OneSpan Inc 20260430 0 11.42 11.64 11.33 11.58 433200 11.58 up up correct
OSS.US One Stop Systems Inc 20260430 0 8.91 9.53 8.835 9.49 1017700 9.49 up up correct
OSUR.US OraSure Technologies Inc 20260430 0 2.96 3.05 2.95 3.04 277600 3.04 up up correct
OSW.US OneSpaWorld Holdings Limited 20260430 0 25.55 25.625 24.555 24.66 1720500 24.66 down down correct
OTEX.US Open Text Corporation 20260430 0 22.36 22.73 22.05 22.66 1306600 22.66 up up correct
OTLK.US Outlook Therapeutics Inc 20260430 0 0.25 0.257 0.243 0.25 3893500 0.25
OTLY.US Oatly Group AB 20260430 0 11.9 11.9 10.79 10.87 117400 10.87 down down correct
OTTR.US Otter Tail Corporation 20260430 0 88 89.56 87.72 89.24 200100 89.24 up down incorrect
OVBC.US Ohio Valley Banc Corp 20260430 0 44.96 45.56 44.46 44.51 11100 44.51 down down correct
OVID.US Ovid Therapeutics Inc 20260430 0 2.7 2.785 2.66 2.77 1310400 2.77 up up correct
OVLY.US Oak Valley Bancorp 20260430 0 33.16 33.29 32.89 33.08 19800 33.08 down down correct
OWSCX.US OWSCX 20260430 0 19.17 19.17 19.17 19.17 0 19.17
OXBR.US Oxbridge Re Holdings Limited 20260430 0 0.9401 1.035 0.93 1.02 36603 1.02 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260430 0 0.1072 0.1072 0.1072 0.1072 1138 0.1072
OXLC.US Oxford Lane Capital Corp 20260430 0 10.25 10.49 10.23 10.4 1498700 10.4 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260430 0 24.14 24.22 24.07 24.22 5900 24.22 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20260430 0 25.06 25.1 25.05 25.1 6300 25.1 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20260430 0 25.05 25.05 25.02 25.02 4200 25.02 down up incorrect
OXSQ.US Oxford Square Capital Corp 20260430 0 1.89 1.93 1.86 1.93 1710000 1.93 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260430 0 24.09 24.09 24.09 24.09 400 24.09
OZK.US Bank OZK 20260430 0 47.42 48.36 47.23 48.16 2352800 48.16 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260430 0 16.74 16.85 16.7 16.8 22700 16.511 up up correct
PAA.US Plains All American Pipeline L.P 20260430 0 22.64 23.04 22.47 23.02 3293000 22.6025 up up correct
PAAS.US Pan American Silver Corp 20260430 0 53.72 53.72 51.81 52.29 5198700 52.29 down down correct
PACB.US Pacific Biosciences of California Inc 20260430 0 1.48 1.6 1.48 1.59 4962100 1.59 up up correct
PAGP.US Plains GP Holdings L.P 20260430 0 24.01 24.5 23.96 24.45 3276200 24.0325 up up correct
PAHC.US Phibro Animal Health Corporation 20260430 0 52.58 54.04 52 53.18 295999 53.18 up up correct
PALI.US Palisade Bio Inc 20260430 0 1.95 2.03 1.94 2 1860800 2 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260430 0 7.6 7.74 7.505 7.66 342700 7.66 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260430 0 180.85 180.85 173.11 179.32 5771500 179.32 down down correct
PASG.US Passage Bio Inc 20260430 0 5.32 5.478 4.92 5.11 72300 5.11 down down correct
PATK.US Patrick Industries Inc 20260430 0 93 96.15 90 93 1052800 93
PAVM.US PAVmed Inc 20260430 0 8.535 8.7 8.3 8.3 33100 8.3 down down correct
PAX.US Patria Investments Limited 20260430 0 12.475 12.92 12.33 12.91 681300 12.91 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260430 0 5.09 5.14 4.86 4.98 2584800 4.98 down down correct
PAYS.US PaySign Inc 20260430 0 6.57 6.64 6.4 6.56 388800 6.56 down down correct
PAYX.US Paychex Inc 20260430 0 92.92 93.78 91.82 92.63 3130700 92.63 down down correct
PBFS.US Pioneer Bancorp Inc 20260430 0 14.02 14.23 14.02 14.23 12600 14.23 up up correct
PBHC.US Pathfinder Bancorp Inc 20260430 0 13.56 14.06 13.56 13.9 8159 13.9 up up correct
PBLA.US Panbela Therapeutics Inc 20260430 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260430 0 7.48 7.66 7.45 7.51 194300 7.51 up up correct
PCAR.US PACCAR Inc 20260430 0 118.46 120.22 118.12 118.8 2821600 118.8 up up correct
PCB.US PCB Bancorp 20260430 0 24 24.46 24 24.13 16200 24.13 up up correct
PCRX.US Pacira BioSciences Inc 20260430 0 25.11 26.27 25.03 25.49 1086600 25.49 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260430 0 2.64 2.89 2.609 2.7 13000 2.7 up up correct
PCT.US PureCycle Technologies Inc 20260430 0 7.43 7.64 7.19 7.48 3420300 7.48 up up correct
PCTTU.US PureCycle Technologies Inc 20260430 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260430 0 0.485 0.485 0.485 0.485 2911 0.485
PCTY.US Paylocity Holding Corporation 20260430 0 105.92 107.015 104.53 105.49 606500 105.49 down down correct
PCVX.US Vaxcyte Inc 20260430 0 57.95 58.32 56.13 57.24 1904400 57.24 down down correct
PCYO.US Pure Cycle Corporation 20260430 0 11.24 11.56 11.1 11.54 45400 11.54 up up correct
PDD.US Pinduoduo Inc 20260430 0 97.55 100.97 97.2 99.88 6662600 99.88 up up correct
PDEX.US Pro 20260430 0 50 50.25 48.94 50.14 20268 50.14 up up correct
PDFS.US PDF Solutions Inc 20260430 0 39.86 43 39.77 42.85 438805 42.85 up up correct
PDLB.US PDL Community Bancorp 20260430 0 17.37 17.71 17.37 17.46 37000 17.46 up up correct
PDSB.US PDS Biotechnology Corporation 20260430 0 0.978 1.04 0.963 0.973 529300 0.973 down down correct
PDSKX.US PDSKX 20260430 0 28.51 28.51 28.51 28.51 0 28.51
PDSRX.US PDSRX 20260430 0 28.25 28.25 28.25 28.25 0 28.25
PDSYX.US PDSYX 20260430 0 28.93 28.93 28.93 28.93 0 28.93
PEB.US PH 20260430 0 17.95 18.11 17.86 17.9 22433 17.9 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260430 0 38.97 39.54 38.85 39.42 20503 39.42 up up correct
PEBO.US Peoples Bancorp Inc 20260430 0 33.89 34.56 33.75 34.4 339400 34.4 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260430 0 39.64 40.28 39.64 40.165 824200 40.165 up down incorrect
PEGA.US Pegasystems Inc 20260430 0 35.24 36.76 35.01 36.55 2189700 36.55 up down incorrect
PENN.US Penn National Gaming Inc 20260430 0 17.85 18.03 17.42 17.46 6102100 17.46 down up incorrect
PEP.US PepsiCo Inc 20260430 0 155.98 159 155.28 158.49 7065100 158.49 up down incorrect
PERI.US Perion Network Ltd 20260430 0 10.24 10.46 10.14 10.43 238700 10.43 up down incorrect
PESI.US Perma 20260430 0 12.26 13.12 12.25 12.66 148200 12.66 up up correct
PETS.US PetMed Express Inc 20260430 0 2.25 2.31 2.19 2.24 79500 2.24 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260430 0 0.799 0.799 0.73 0.7805 6839 0.7805 down down correct
PETZ.US TDH Holdings Inc 20260430 0 1.02 1.02 1 1 3500 1 down down correct
PFALX.US PFALX 20260430 0 6.87 6.87 6.87 6.87 0 6.87
PFBC.US Preferred Bank 20260430 0 93.23 95.42 93.1 94.73 135300 94.73 up up correct
PFFLX.US PFFLX 20260430 0 6.87 6.87 6.87 6.87 0 6.87
PFG.US Principal Financial Group Inc 20260430 0 99.65 101.12 98.41 100.91 1256800 100.91 up down incorrect
PFIS.US Peoples Financial Services Corp 20260430 0 56.21 57.65 56.21 56.96 59800 56.96 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260430 0 6.87 6.87 6.87 6.87 0 6.87
PFLT.US PennantPark Floating Rate Capital Ltd 20260430 0 8.71 8.99 8.68 8.97 1016800 8.97 up up correct
PFX.US Phenixfin Corporation 20260430 0 40.72 40.72 40.72 40.72 181 40.72
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260430 0 24.095 24.095 24.095 24.095 0 24.095
PGC.US Peapack 20260430 0 41.22 42.31 40.16 41.75 179900 41.75 up up correct
PGEN.US Precigen Inc 20260430 0 4.09 4.24 4.09 4.16 2515700 4.16 up up correct
PGNY.US Progyny Inc 20260430 0 18.25 18.605 17.91 18.58 1374800 18.58 up up correct
PHAR.US Pharming Group NV 20260430 0 16.52 16.65 16.44 16.53 3600 16.53 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260430 0 11.46 11.82 9.735 11.2 4232300 11.2 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260430 0 1.21 1.23 1.191 1.22 81400 1.22 up up correct
PHUN.US Phunware Inc 20260430 0 2.15 2.23 2.14 2.2 47200 2.2 up up correct
PHVS.US Pharvaris N.V 20260430 0 29.89 31.14 29.68 31.01 739714 31.01 up up correct
PI.US Impinj Inc 20260430 0 155 163.4 137.27 144.92 1602600 144.92 down down correct
PIIVX.US PIIVX 20260430 0 48.38 48.38 48.38 48.38 0 48.38
PKBK.US Parke Bancorp Inc 20260430 0 29.92 30.41 29.8 30.11 64572 30.11 up up correct
PKOH.US Park 20260430 0 29.35 30.45 28.4 28.95 136600 28.825 down down correct
PLAB.US Photronics Inc 20260430 0 48.66 49.67 47.49 49.48 639400 49.48 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260430 0 11.22 11.37 10.8 11.27 1633600 11.27 up up correct
PLBC.US Plumas Bancorp 20260430 0 50.75 51.37 50.7 51.01 28400 50.68 up up correct
PLBY.US PLBY Group Inc 20260430 0 1.72 1.73 1.65 1.68 515383 1.68 down down correct
PLCE.US The Children's Place Inc 20260430 0 3.2 3.32 3.16 3.19 179500 3.19 down up incorrect
PLMR.US Palomar Holdings Inc 20260430 0 122.64 123.5 119.99 120.38 236300 120.38 down up incorrect
PLPC.US Preformed Line Products Company 20260430 0 342.35 353.7 320.35 332.25 142700 332.25 down up incorrect
PLRX.US Pliant Therapeutics Inc 20260430 0 1.22 1.23 1.2 1.22 363603 1.22
PLSE.US Pulse Biosciences Inc 20260430 0 20.25 21.26 19.91 21.17 231400 21.17 up up correct
PLTK.US Playtika Holding Corp 20260430 0 3.47 3.66 3.45 3.655 1720600 3.655 up up correct
PLUG.US Plug Power Inc 20260430 0 3.42 3.42 3.04 3.13 96518400 3.13 down down correct
PLUS.US ePlus inc 20260430 0 82.54 85.05 82.54 84.69 190400 84.69 up up correct
PLXS.US Plexus Corp 20260430 0 251.55 253.17 232.9 250.58 756000 250.58 down down correct
PMAAX.US PMAAX 20260430 0 10.11 10.11 10.11 10.11 0 10.11
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260430 0 0.76 0.7765 0.722 0.722 113900 0.722 down down correct
PMFLX.US PMFLX 20260430 0 10.11 10.11 10.11 10.11 0 10.11
PMT.US PC 20260430 0 18.4 18.45 18.31 18.33 41478 18.33 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260430 0 16.9 18.05 16.81 17.71 68300 17.71 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260430 0 1.42 1.42 1.38 1.39 95500 1.39 down down correct
PNBK.US Patriot National Bancorp Inc 20260430 0 1.22 1.26 1.21 1.23 217000 1.23 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260430 0 97.13 99.75 96.99 98.94 939228 98.44 up up correct
PNNT.US PennantPark Investment Corporation 20260430 0 4.6 4.75 4.6 4.7 479000 4.7 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260430 0 208.59 221.59 205.98 221.59 27300 221.59 up up correct
PNTG.US The Pennant Group Inc 20260430 0 30.71 31.36 30.12 31.32 190400 31.32 up up correct
PODD.US Insulet Corporation 20260430 0 164 172.8 163.01 172.14 2516500 172.14 up up correct
POLA.US Polar Power Inc 20260430 0 1.8 1.86 1.7 1.82 177204 1.82 up up correct
POOL.US Pool Corporation 20260430 0 213.8 217.9 212.25 213.32 651300 213.32 down down correct
POW.US Powered Brands 20260430 0 30.39 31.52 30.39 31.5 157200 31.5 up up correct
POWI.US Power Integrations Inc 20260430 0 71.17 72.79 70.16 72.71 1271500 72.71 up up correct
POWL.US Powell Industries Inc 20260430 0 259.33 279.56 258.28 277.27 773800 277.27 up up correct
POWW.US AMMO Inc 20260430 0 2.03 2.11 2 2.03 474400 2.03
POWWP.US AMMO Inc 20260430 0 24.875 24.9 24.85 24.9 2900 24.9 up up correct
PPBT.US Purple Biotech Ltd 20260430 0 4.14 4.47 4.13 4.13 3300 4.13 down down correct
PPC.US Pilgrim's Pride Corporation 20260430 0 31.15 33.65 30.67 33.1 2952500 33.1 up up correct
PPIH.US Perma 20260430 0 31.64 32.99 31.64 32.73 73100 32.73 up up correct
PPSI.US Pioneer Power Solutions Inc 20260430 0 3.75 3.96 3.63 3.88 293510 3.88 up up correct
PPTA.US Midas Gold Corp. 20260430 0 27.17 27.885 26.71 27.61 1177000 27.61 up up correct
PRAA.US PRA Group Inc 20260430 0 22.04 22.15 21.52 21.79 461100 21.79 down down correct
PRAX.US Praxis Precision Medicines Inc 20260430 0 327.64 331.34 316.6 318.83 780300 318.83 down down correct
PRCH.US Porch Group Inc 20260430 0 10.08 10.29 8.93 9.63 4403900 9.63 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260430 0 24.08 26.13 21.7 24.04 4091600 24.04 down down correct
PRDO.US Perdoceo Education Corporation 20260430 0 33.99 34.42 33.62 33.94 558400 33.94 down down correct
PRFX.US PainReform Ltd 20260430 0 1.976 2 1.86 1.93 41459 1.93 down down correct
PRGS.US Progress Software Corporation 20260430 0 27 28.05 26.41 27.85 789000 27.85 up up correct
PRIM.US Primoris Services Corporation 20260430 0 171 181.39 169.67 181.15 1087100 181.15 up up correct
PRIVX.US Sharespost 100 Fund 20260430 0 47.47 47.47 47.47 47.47 0 47.47
PRLD.US Prelude Therapeutics Incorporated 20260430 0 4.52 5.23 4.27 5.23 586800 5.23 up up correct
PRLVX.US PRLVX 20260430 0 46.52 46.52 46.52 46.52 0 46.52
PROF.US Profound Medical Corp 20260430 0 6.57 6.84 6.51 6.7 49400 6.7 up up correct
PROV.US Provident Financial Holdings Inc 20260430 0 17.12 17.39 17.12 17.16 12600 17.16 up up correct
PRPH.US ProPhase Labs Inc 20260430 0 0.114 0.135 0.114 0.1307 5823 0.1307 up up correct
PRPL.US Purple Innovation Inc 20260430 0 0.5124 0.5124 0.48 0.495 405427 0.495 down down correct
PRPO.US Precipio Inc 20260430 0 29.66 31.973 29.66 30.9 46400 30.9 up up correct
PRQR.US ProQR Therapeutics N.V 20260430 0 1.55 1.64 1.535 1.57 488728 1.57 up up correct
PRTA.US Prothena Corporation plc 20260430 0 10.89 11.12 10.84 11.06 319520 11.06 up up correct
PRTC.US PureTech Health plc 20260430 0 17.25 17.6 17.25 17.25 9000 17.25
PRTH.US Priority Technology Holdings Inc 20260430 0 5.15 5.21 5.1 5.18 179900 5.18 up up correct
PRTS.US CarParts.com Inc 20260430 0 0.94 0.9599 0.94 0.95 255664 0.95 up up correct
PRVA.US Privia Health Group Inc 20260430 0 24.48 24.91 23.94 24.85 1426700 24.85 up up correct
PSA.US PQ 20260430 0 15.44 15.55 15.4 15.47 21636 15.47 up up correct
PSEC.US Prospect Capital Corporation 20260430 0 2.69 2.73 2.67 2.71 4484400 2.71 up up correct
PSHG.US Performance Shipping Inc 20260430 0 1.88 1.93 1.85 1.86 39800 1.86 down down correct
PSMT.US PriceSmart Inc 20260430 0 153.89 158.15 153.89 156.92 194600 156.92 up up correct
PSNL.US Personalis Inc 20260430 0 5.1 5.69 5.02 5.52 5643200 5.52 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260430 0 17.43 17.43 17.43 17.43 0 17.43
PSTV.US Plus Therapeutics Inc 20260430 0 5.57 6.2 5.5 6.14 110700 6.14 up up correct
PTC.US PTC Inc 20260430 0 136.21 137.3 133.89 136.3 1291100 136.3 up up correct
PTCT.US PTC Therapeutics Inc 20260430 0 64.79 65.85 64.18 65.06 1171500 65.06 up down incorrect
PTEN.US Patterson 20260430 0 12.03 12.42 11.92 12.22 9343700 12.22 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20260430 0 99 99.755 97.2 98.97 577600 98.97 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20260430 0 0.88 0.88 0.88 0.88 2100 0.88
PTLO.US Portillo's Inc. Class A Common Stock 20260430 0 5.95 6.26 5.93 6.25 1432600 6.25 up up correct
PTON.US Peloton Interactive Inc 20260430 0 5.5 5.585 5.335 5.45 11206700 5.45 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20260430 0 0.007 0.008 0.007 0.007 79800 0.007
PUBM.US PubMatic Inc 20260430 0 9.63 9.79 9.43 9.78 675900 9.78 up up correct
PUCK.US Goal Acquisitions Corp 20260430 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260430 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260430 0 1.335 1.335 1.25 1.26 12500 1.26 down down correct
PWP.US Perella Weinberg Partners 20260430 0 21.27 22.99 21.2 22.74 1501900 22.74 up up correct
PXLW.US Pixelworks Inc 20260430 0 5.68 5.89 5.67 5.8 33000 5.8 up up correct
PXS.US Pyxis Tankers Inc 20260430 0 4.43 4.5 4.43 4.46 20200 4.46 up up correct
PYPD.US PolyPid Ltd 20260430 0 4.6 4.6 4.43 4.5 19000 4.5 down down correct
PYPL.US PayPal Holdings Inc 20260430 0 49.802 50.455 49.42 50.14 12519900 50.14 up up correct
PYXS.US Pyxis Oncology Inc. 20260430 0 1.65 1.745 1.62 1.7 283400 1.7 up up correct
PZZA.US Papa John's International Inc 20260430 0 35.25 36.54 35.03 36.19 707000 36.19 up up correct
QCOM.US QUALCOMM Incorporated 20260430 0 172.05 186.89 163.56 179.58 61132700 179.58 up up correct
QCRH.US QCR Holdings Inc 20260430 0 89.87 91.5 89.67 90.42 111609 90.42 up up correct
QDEL.US Quidel Corporation 20260430 0 11.5 12.41 11.43 12.3 1841000 12.3 up down incorrect
QFIN.US 360 DigiTech Inc 20260430 0 12.62 13.08 12.58 13.08 640500 13.08 up down incorrect
QH.US Quhuo Limited 20260430 0 3.01 3.13 2.8 3 5861 3 down up incorrect
QLYS.US Qualys Inc 20260430 0 87.9 91.88 86 86.93 1042400 86.93 down down correct
QMCO.US Quantum Corporation 20260430 0 6.84 7.25 6.75 7.14 275800 7.14 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260430 0 5.93 6.53 5.785 6.48 27300 6.48 up up correct
QNST.US QuinStreet Inc 20260430 0 12.83 12.96 12.56 12.76 627699 12.76 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260430 0 30.15 30.15 29.75 30.01 107200 30.01 down down correct
QRHC.US Quest Resource Holding Corporation 20260430 0 1.15 1.15 1.11 1.13 20800 1.13 down down correct
QRVO.US Qorvo Inc 20260430 0 87.568 94.31 86.945 94.22 1769600 94.22 up down incorrect
QSI.US Quantum 20260430 0 0.877 1.02 0.877 0.981 11918800 0.981 up down incorrect
QSIAW.US Quantum 20260430 0 0.1994 0.1994 0.1994 0.1994 63697 0.1994
QTRX.US Quanterix Corporation 20260430 0 3.04 3.2 3.01 3.13 981400 3.13 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260430 0 8.33 9.085 8.19 9.02 11042700 9.02 up up correct
QUIK.US QuickLogic Corporation 20260430 0 14.3 16.14 13.97 15.97 642448 15.97 up up correct
QURE.US uniQure N.V 20260430 0 17.97 20.91 17.65 19.95 4437500 19.95 up up correct
RAIL.US FreightCar America Inc 20260430 0 8.23 8.32 8.1 8.24 142900 8.24 up up correct
RAIN.US Rain Therapeutics Inc 20260430 0 2.21 2.23 2.09 2.09 17300 2.09 down down correct
RAND.US Rand Capital Corporation 20260430 0 11.2 11.2 10.7901 11.08 3450 11.08 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260430 0 0.87 0.9 0.849 0.888 387000 0.888 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260430 0 24.52 25.075 24.17 24.69 1790500 24.69 up up correct
RAVE.US RAVE Restaurant Group Inc 20260430 0 2.73 2.86 2.73 2.77 37000 2.77 up up correct
RBB.US RBB Bancorp 20260430 0 23.56 24.32 23.56 24.12 204200 24.12 up up correct
RBBN.US Ribbon Communications Inc 20260430 0 2.4 2.64 2.39 2.64 1307800 2.64 up up correct
RBCAA.US Republic Bancorp Inc 20260430 0 74.36 75.9896 74.36 75.73 43048 75.73 up up correct
RBCN.US Rubicon Technology Inc 20260430 0 3.7 3.7 3.7 3.7 22 3.7
RBKB.US Rhinebeck Bancorp Inc 20260430 0 15.95 16.34 15.95 16.34 10329 16.34 up up correct
RCAT.US Red Cat Holdings Inc 20260430 0 11.37 11.75 11.23 11.72 6088500 11.72 up up correct
RCEL.US AVITA Medical Inc 20260430 0 4.26 4.45 4.26 4.32 126200 4.32 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260430 0 9.12 9.12 9.12 9.12 0 9.12
RCICX.US Resource Credit Income Fund Class C 20260430 0 9.24 9.24 9.24 9.24 0 9.24
RCIIX.US Resource Credit Income Fund Class I Shar 20260430 0 9.12 9.12 9.12 9.12 0 9.12
RCILX.US RCILX 20260430 0 9.12 9.12 9.12 9.12 0 9.12
RCIWX.US Resource Credit Income Fund Class W Shar 20260430 0 9.11 9.11 9.11 9.11 0 9.11
RCKT.US Rocket Pharmaceuticals Inc 20260430 0 3.48 3.555 3.433 3.48 1465100 3.48
RCKY.US Rocky Brands Inc 20260430 0 35.67 37.52 35.25 36.67 97370 36.67 up up correct
RCMT.US RCM Technologies Inc 20260430 0 31.3 31.89 31.09 31.29 49900 31.29 down down correct
RCON.US Recon Technology Ltd 20260430 0 1 1 0.9 0.93 12300 0.93 down down correct
RDCM.US RADCOM Ltd 20260430 0 15.86 16.2 15.81 15.96 374400 15.96 up up correct
RDHL.US RedHill Biopharma Ltd 20260430 0 1.06 1.1 1.05 1.09 32100 1.09 up up correct
RDI.US Reading International Inc 20260430 0 1.13 1.14 1.11 1.14 4000 1.14 up up correct
RDIB.US Reading International Inc 20260430 0 9.5 9.5 9.25 9.25 2505 9.25 down down correct
RDNT.US RadNet Inc 20260430 0 55.76 56.81 55.106 56.55 726000 56.55 up up correct
RDVT.US Red Violet Inc 20260430 0 37.64 37.64 36.26 37.43 67900 37.43 down down correct
RDWR.US Radware Ltd 20260430 0 26.34 26.92 25.63 26.8 160800 26.8 up up correct
REAL.US The RealReal Inc 20260430 0 11.79 12 11.59 11.89 2052200 11.89 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260430 0 2.16 2.19 2.05 2.1 2915000 2.1 down down correct
REE.US REE Automotive Ltd. 20260430 0 0.54 0.58 0.54 0.55 16100 0.55 up up correct
REED.US Reed's Inc 20260430 0 3.6 4.11 3.15 3.62 118100 3.62 up up correct
REFR.US Research Frontiers Incorporated 20260430 0 0.95 0.96 0.91 0.92 67100 0.92 down down correct
REG.US Regency Centers Corporation 20260430 0 78.09 79.55 77.42 77.85 3195600 77.85 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260430 0 693.08 708.44 688.95 707.06 1096500 707.06 up up correct
REKR.US Rekor Systems Inc 20260430 0 0.791 0.84 0.785 0.82 1402600 0.82 up up correct
RELI.US Reliance Global Group Inc 20260430 0 505 525 490 505 23700 505
RELL.US Richardson Electronics Ltd 20260430 0 13.75 14.47 13.59 14.4 61700 14.4 up up correct
RELY.US Remitly Global Inc. Common Stock 20260430 0 21.635 22.005 21.5 21.89 2365500 21.89 up up correct
REPL.US Replimune Group Inc 20260430 0 2.38 2.59 2.38 2.57 2996200 2.57 up up correct
RETO.US ReTo Eco 20260430 0 0.631 0.6398 0.6 0.6 160385 0.6 down down correct
REYN.US Reynolds Consumer Products Inc 20260430 0 20.65 20.995 20.535 20.97 1230000 20.97 up up correct
RFIL.US RF Industries Ltd 20260430 0 14 14.59 13.415 14.53 128046 14.53 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260430 0 29.38 30.82 29 29.22 69200 29.22 down down correct
RGCO.US RGC Resources Inc 20260430 0 22.05 22.79 21.9 22.73 15800 22.73 up up correct
RGEN.US Repligen Corporation 20260430 0 114.08 118.42 112.97 118.31 1822700 118.31 up up correct
RGLD.US Royal Gold Inc 20260430 0 235.29 237.16 232.51 233.38 662600 233.38 down up incorrect
RGNX.US REGENXBIO Inc 20260430 0 8.78 9.02 8.55 8.97 525500 8.97 up down incorrect
RGP.US Resources Connection Inc 20260430 0 4.07 4.265 4.025 4.24 205411 4.24 up down incorrect
RIBT.US RiceBran Technologies 20260430 0 0.0002 0.0002 0.0001 0.0001 472 0.0001 down down correct
RICK.US RCI Hospitality Holdings Inc 20260430 0 25.04 25.35 24.81 25.02 41700 25.02 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260430 0 29.49 29.98 28.59 28.9 515664 28.9 down down correct
RILY.US B. Riley Financial Inc 20260430 0 7.56 8.63 7.39 8.59 1744200 8.59 up down incorrect
RILYN.US B. Riley Financial Inc 20260430 0 24.85 24.85 24.7 24.76 143800 24.76 down up incorrect
RILYP.US B. Riley Financial Inc 20260430 0 12.41 13.85 12.05 13.25 35300 13.25 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260430 0 19.69 20.64 19.69 20.41 77800 20.41 up down incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260430 0 17.85 18.65 17.803 18.59 107500 18.59 up down incorrect
RIOT.US Riot Blockchain Inc 20260430 0 16.245 17.28 16.2 17.24 22665900 17.24 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260430 0 16.22 16.685 15.88 16.4 31193600 16.4 up up correct
RKDA.US Arcadia Biosciences Inc 20260430 0 1.02 1.09 1.01 1.05 23100 1.05 up up correct
RKLB.US Rocket Lab USA Inc. 20260430 0 77.55 83.59 77.47 82.51 17604200 82.51 up up correct
RLAY.US Relay Therapeutics Inc 20260430 0 12.82 13.03 12.41 12.96 2389600 12.96 up up correct
RLMD.US Relmada Therapeutics Inc 20260430 0 7.4 7.58 7.25 7.52 922952 7.52 up up correct
RLYB.US Rallybio Corporation Common Stock 20260430 0 8.9 9.16 8.7 8.98 106800 8.98 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260430 0 15.5 15.89 15.5 15.82 100900 15.82 up up correct
RMBS.US Rambus Inc 20260430 0 114.99 117.15 110.21 115.11 2907100 115.11 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260430 0 2.48 2.49 2.33 2.45 15600 2.45 down down correct
RMNI.US Rimini Street Inc 20260430 0 3.4 3.45 3.3 3.41 513700 3.41 up up correct
RMR.US The RMR Group Inc 20260430 0 17.33 17.87 17.32 17.81 153200 17.81 up up correct
RMTI.US Rockwell Medical Inc 20260430 0 0.895 0.895 0.8501 0.8769 187753 0.8769 down down correct
RNA.US Avidity Biosciences Inc 20260430 0 13 13.49 12.71 12.77 252152 12.77 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260430 0 8.4 9.3 8.01 8.01 10565 8.01 down down correct
RNST.US Renasant Corporation 20260430 0 39.64 40.47 39.26 39.89 708200 39.89 up up correct
RNW.US Renew Energy Global PLC 20260430 0 5.11 5.44 5.11 5.38 1063800 5.38 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260430 0 0.004 0.004 0.003 0.004 18700 0.004
RNXT.US RenovoRx Inc. Common Stock 20260430 0 0.85 0.87 0.842 0.85 122800 0.85
ROAD.US Construction Partners Inc 20260430 0 117.28 123.96 117.28 123.66 361100 123.66 up up correct
ROCK.US Gibraltar Industries Inc 20260430 0 38.14 39.27 37.66 39.03 258700 39.03 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20260430 0 27.93 28.71 27.89 28.53 7014600 28.53 up up correct
ROKU.US Roku Inc 20260430 0 113.01 118.28 110.1 116.56 6452300 116.56 up up correct
ROOT.US Root Inc 20260430 0 52 54.6 51.16 54.48 187800 54.48 up up correct
ROST.US Ross Stores Inc 20260430 0 226.8 229.08 225.39 227.79 2354600 227.79 up up correct
RPAY.US Repay Holdings Corporation 20260430 0 3.76 3.84 3.67 3.79 767400 3.79 up down incorrect
RPD.US Rapid7 Inc 20260430 0 5.8 5.985 5.795 5.9 1343500 5.9 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260430 0 2.31 2.42 2.295 2.4 83800 2.4 up down incorrect
RPRX.US Royalty Pharma plc 20260430 0 49.83 50.47 49.57 50.09 4140100 50.09 up down incorrect
RRBI.US Red River Bancshares Inc 20260430 0 94.21 95.55 89.08 90.73 90300 90.73 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260430 0 3.55 3.63 3.44 3.5 287900 3.5 down up incorrect
RRR.US Red Rock Resorts Inc 20260430 0 54.08 55.82 51.59 53.96 3126300 53.96 down down correct
RSSS.US Research Solutions Inc 20260430 0 2.5 2.63 2.48 2.54 41000 2.54 up up correct
RSVR.US Reservoir Media Inc 20260430 0 9.81 10.09 9.52 10.06 153900 10.06 up up correct
RSVRW.US Reservoir Media Management Inc 20260430 0 0.21 0.21 0.16 0.21 3600 0.21
RUN.US Sunrun Inc 20260430 0 12.09 12.835 12.09 12.73 7576700 12.73 up up correct
RUSHA.US Rush Enterprises Inc 20260430 0 71.98 74.39 71.81 74.03 603500 74.03 up up correct
RUSHB.US Rush Enterprises Inc 20260430 0 71.12 73.04 70.26 72.86 69600 72.86 up up correct
RVMD.US Revolution Medicines Inc 20260430 0 141.43 144.29 138.75 144.12 2314300 144.12 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260430 0 0.89 0.89 0.84 0.87 244600 0.87 down down correct
RVSB.US Riverview Bancorp Inc 20260430 0 5.08 5.19 5 5.18 55400 5.18 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260430 0 6.5 6.74 6.5 6.73 409300 6.73 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260430 0 3.33 3.59 3.275 3.46 13200200 3.46 up up correct
RXST.US RxSight Inc. Common Stock 20260430 0 6.82 7.175 6.79 7.07 526587 7.07 up up correct
RXT.US Rackspace Technology Inc 20260430 0 1.48 1.51 1.42 1.46 2723760 1.46 down down correct
RYAAY.US Ryanair Holdings plc 20260430 0 54.58 55.13 54.38 54.65 1907200 54.65 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260430 0 82.04 84 81.24 81.36 528500 81.36 down down correct
RZB.US Reinsurance Group of America Incorporated 20260430 0 25.14 25.24 25.14 25.24 13700 25.24 up up correct
RZLT.US Rezolute Inc 20260430 0 3.13 3.28 3.13 3.2 1078800 3.2 up up correct
SABR.US Sabre Corporation 20260430 0 1.78 1.85 1.771 1.83 3327200 1.83 up up correct
SABS.US SAB Biotherapeutics Inc 20260430 0 3.49 3.84 3.49 3.74 651400 3.74 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20260430 0 0.0358 0.0358 0.0358 0.0358 31550 0.0358
SAFT.US Safety Insurance Group Inc 20260430 0 75 75.61 74.81 75.16 74100 75.16 up down incorrect
SAIA.US Saia Inc 20260430 0 444.86 451.97 417.02 448.82 737200 448.82 up up correct
SALM.US Salem Media Group Inc 20260430 0 0.4217 0.4217 0.4217 0.4217 693 0.4217
SAMG.US Silvercrest Asset Management Group Inc 20260430 0 13.12 13.44 13.11 13.15 16900 13.15 up up correct
SANA.US Sana Biotechnology Inc 20260430 0 3.27 3.41 3.222 3.29 2972400 3.29 up up correct
SANM.US Sanmina Corporation 20260430 0 213.79 218.73 205.91 217.82 1191400 217.82 up up correct
SANW.US S&W Seed Company 20260430 0 0.0201 0.0201 0.0201 0.0201 1275 0.0201
SATS.US EchoStar Corporation 20260430 0 120.66 124.96 120.5 123.14 2837800 123.14 up up correct
SAVA.US Cassava Sciences Inc 20260430 0 1.44 1.48 1.39 1.45 572443 1.45 up up correct
SBAC.US SBA Communications Corporation 20260430 0 215 222.58 213.51 221.2 1554000 221.2 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260430 0 31.35 32.09 30.7 31.47 1243700 31.47 up up correct
SBET.US Sharplink Gaming Ltd 20260430 0 7.05 7.27 6.99 7.2 8006200 7.2 up up correct
SBFG.US SB Financial Group Inc 20260430 0 21.04 21.48 20.82 20.84 8600 20.84 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260430 0 15.14 15.86 15.05 15.55 496986 15.55 up up correct
SBLK.US Star Bulk Carriers Corp 20260430 0 24.96 25.35 24.86 25.13 1171703 25.13 up up correct
SBNY.US Signature Bank 20260430 0 0.68 0.68 0.68 0.68 0 0.68
SBRA.US Sabra Health Care REIT Inc 20260430 0 20.72 20.73 20.09 20.66 4454300 20.66 down down correct
SBSI.US Southside Bancshares Inc 20260430 0 33.08 33.82 31.9 33.03 119800 33.03 down down correct
SBUX.US Starbucks Corporation 20260430 0 105.55 105.95 103.83 105.33 9485900 105.33 down down correct
SCHL.US Scholastic Corporation 20260430 0 39.79 40.84 39.72 40.36 290600 40.36 up up correct
SCKT.US Socket Mobile Inc 20260430 0 0.87 0.91 0.87 0.91 4200 0.91 up up correct
SCOR.US comScore Inc 20260430 0 7.6106 7.6106 7.1 7.27 6424 7.27 down down correct
SCPS.US Scopus BioPharma Inc 20260430 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260430 0 40.3 41.24 39.94 41.12 214636 41.12 up up correct
SCVL.US Shoe Carnival Inc 20260430 0 18.28 18.73 18.27 18.52 222600 18.52 up up correct
SCYX.US SCYNEXIS Inc 20260430 0 0.9343 0.9488 0.93 0.93 184668 0.93 down down correct
SDGR.US Schrödinger Inc 20260430 0 11.8 12.07 11.61 11.96 1118500 11.96 up up correct
SEAC.US SeaChange International Inc 20260430 0 3.6 3.94 3.6 3.94 200 3.94 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20260430 0 6.23 6.755 6.115 6.7 104300 6.7 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260430 0 0.045 0.045 0.045 0.045 1900 0.045
SEDG.US SolarEdge Technologies Inc 20260430 0 42.765 43.45 40.71 42.86 2661500 42.86 up up correct
SEED.US Origin Agritech Limited 20260430 0 1.16 1.21 1.15 1.15 8200 1.15 down down correct
SEER.US Seer Inc 20260430 0 1.89 1.97 1.87 1.95 334314 1.95 up down incorrect
SEIC.US SEI Investments Company 20260430 0 90.17 91.27 89.7 90.68 1275500 90.68 up down incorrect
SELF.US Global Self Storage Inc 20260430 0 5.53 5.6 5.45 5.6 33200 5.6 up down incorrect
SENEA.US Seneca Foods Corporation 20260430 0 135.67 140.24 134.05 139.86 144400 139.86 up down incorrect
SENEB.US Seneca Foods Corporation 20260430 0 139.03 139.03 139.03 139.03 300 139.03
SERA.US Sera Prognostics Inc. Class A Common Stock 20260430 0 2.04 2.145 1.93 1.94 28100 1.94 down down correct
SFBC.US Sound Financial Bancorp Inc 20260430 0 41.49 41.49 40.95 41.15 14844 41.15 down down correct
SFBS.US ServisFirst Bancshares Inc 20260430 0 77.59 79.92 77.57 79.62 273400 79.62 up up correct
SFIX.US Stitch Fix Inc 20260430 0 3.63 3.68 3.53 3.64 1970100 3.64 up up correct
SFM.US Sprouts Farmers Market Inc 20260430 0 75.51 84.51 75.01 81.85 5788900 81.85 up up correct
SFNC.US Simmons First National Corporation 20260430 0 21.13 21.57 21.12 21.26 1372900 21.26 up up correct
SFST.US Southern First Bancshares Inc 20260430 0 55.5 56.93 55.5 56.3 72900 56.3 up up correct
SGA.US Saga Communications Inc 20260430 0 11.02 11.28 11.01 11.28 11900 11.28 up up correct
SGC.US Superior Group of Companies Inc 20260430 0 11.3 11.41 11.23 11.28 23600 11.28 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260430 0 3.97 4.09 3.845 4.09 135500 4.09 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260430 0 22.18 22.76 21.522 22.07 2026200 22.07 down down correct
SGMO.US Sangamo Therapeutics Inc 20260430 0 0.13 0.13 0.12 0.12 24406100 0.12 down down correct
SGRP.US SPAR Group Inc 20260430 0 0.66 0.66 0.61 0.62 64600 0.62 down up incorrect
SGRY.US Surgery Partners Inc 20260430 0 13.87 14.11 13.53 14.03 1333500 14.03 up down incorrect
SHBI.US Shore Bancshares Inc 20260430 0 19.15 19.46 19.12 19.3 197116 19.3 up up correct
SHC.US Sotera Health Company 20260430 0 15.46 15.595 15.3 15.56 2962900 15.56 up up correct
SHEN.US Shenandoah Telecommunications Company 20260430 0 15.2 15.93 15.01 15.73 624900 15.73 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260430 0 14.75 15 14.7 14.89 158300 14.89 up up correct
SHLS.US Shoals Technologies Group Inc 20260430 0 7.47 7.97 7.44 7.94 3782200 7.94 up down incorrect
SHO.US PI 20260430 0 19.895 20.2 19.895 20.1432 34322 20.1432 up down incorrect
SHOO.US Steven Madden Ltd 20260430 0 36.7 37.98 36.58 37.56 978500 37.56 up down incorrect
SIBN.US SI 20260430 0 11.94 12.69 11.89 12.39 680122 12.39 up up correct
SIEB.US Siebert Financial Corp 20260430 0 1.74 1.81 1.74 1.75 46367 1.75 up up correct
SIFY.US Sify Technologies Limited 20260430 0 15.14 15.64 14.96 15.41 58500 15.41 up up correct
SIGA.US SIGA Technologies Inc 20260430 0 4.51 4.67 4.5 4.6 394200 4.6 up up correct
SIGI.US Selective Insurance Group Inc 20260430 0 83.56 84.96 83.31 83.95 522600 83.95 up up correct
SIGIP.US Selective Insurance Group Inc 20260430 0 16.55 16.62 16.502 16.62 3500 16.62 up up correct
SILC.US Silicom Ltd 20260430 0 32.75 39.12 31.52 38.75 344000 38.75 up up correct
SIMO.US Silicon Motion Technology Corporation 20260430 0 226.53 229.32 198.4 218.78 1893800 218.78 down down correct
SINT.US Sintx Technologies Inc 20260430 0 2 2.206 2 2.11 68600 2.11 up up correct
SIRI.US Sirius XM Holdings Inc 20260430 0 26 27.46 25.09 26.94 8978700 26.94 up up correct
SISI.US Shineco Inc 20260430 0 0.167 0.167 0.167 0.167 0 0.167
SITM.US SiTime Corporation 20260430 0 537.47 562.16 525.26 562.15 469000 562.15 up up correct
SJ.US Scienjoy Holding Corporation 20260430 0 1.1 1.125 1.1 1.1 3400 1.1
SKIN.US The Beauty Health Company 20260430 0 0.803 0.861 0.796 0.852 520200 0.852 up up correct
SKYT.US SkyWater Technology Inc 20260430 0 30.46 31.9575 30.022 31.9 759455 31.9 up up correct
SKYW.US SkyWest Inc 20260430 0 80.77 83.29 80.77 82.12 478300 82.12 up up correct
SLAB.US Silicon Laboratories Inc 20260430 0 217.28 217.94 216.53 217.7 559400 217.7 up up correct
SLDB.US Solid Biosciences Inc 20260430 0 7.05 7.31 7.03 7.26 754781 7.26 up up correct
SLGL.US Sol 20260430 0 71.07 77.2 70.9 74.04 16600 74.04 up up correct
SLGN.US Silgan Holdings Inc 20260430 0 39.01 41.22 39.01 40.55 1507500 40.55 up up correct
SLM.US SLM Corporation 20260430 0 22.98 23.29 22.75 23.08 2175600 23.08 up down incorrect
SLMBP.US SLM Corporation 20260430 0 74.93 75.02 74.4 74.9 2400 74.9 down up incorrect
SLN.US Silence Therapeutics plc 20260430 0 7.17 7.4 7 7.31 123300 7.31 up down incorrect
SLNG.US Stabilis Solutions Inc 20260430 0 4.17 4.44 4.12 4.25 28400 4.25 up down incorrect
SLNH.US Soluna Holdings Inc 20260430 0 1.42 1.72 1.28 1.66 49209800 1.66 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260430 0 7.7 8.94 7.7 8.25 17500 8.25 up up correct
SLNO.US Soleno Therapeutics Inc 20260430 0 52.83 52.85 52.79 52.82 1073900 52.82 down down correct
SLP.US Simulations Plus Inc 20260430 0 14.02 14.2 13.79 14.17 250700 14.17 up up correct
SLRC.US SLR Investment Corp 20260430 0 15.62 15.93 15.62 15.8 444900 15.8 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260430 0 4.74 5.02 4.71 4.95 3783600 4.95 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260430 0 26.19 26.279 26.19 26.279 1000 26.279 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260430 0 67.67 68.81 67.59 68.24 81400 68.24 up up correct
SMBK.US SmartFinancial Inc 20260430 0 41.58 42.15 41.37 41.94 57000 41.94 up up correct
SMCI.US Super Micro Computer Inc 20260430 0 26.91 27.52 26.35 27.4 21028100 27.4 up up correct
SMID.US Smith 20260430 0 33.25 33.95 33.1 33.78 6600 33.78 up up correct
SMIT.US Schmitt Industries Inc 20260430 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260430 0 20.94 22.38 20.852 21.46 5658200 21.46 up up correct
SMPL.US The Simply Good Foods Company 20260430 0 13.42 13.7 13.345 13.37 1911200 13.37 down down correct
SMSI.US Smith Micro Software Inc 20260430 0 0.87 0.9 0.82 0.9 427100 0.9 up up correct
SMTC.US Semtech Corporation 20260430 0 101.18 106.55 99.5 105.05 3065000 105.05 up up correct
SMTI.US Sanara MedTech Inc 20260430 0 18.5 19.03 18.3 18.99 29100 18.99 up up correct
SNAX.US Stryve Foods Inc 20260430 0 0.03 0.03 0.03 0.03 0 0.03
SNBR.US Sleep Number Corporation 20260430 0 3.1 3.6 2.92 3.01 2016015 3.01 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260430 0 16.02 16.265 15.75 15.8 680284 15.8 down down correct
SND.US Smart Sand Inc 20260430 0 5.28 5.54 5.24 5.51 470800 5.51 up up correct
SNDL.US Sundial Growers Inc 20260430 0 1.33 1.37 1.315 1.36 5227500 1.36 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260430 0 20.92 21.55 20.7 21.43 1663300 21.43 up up correct
SNES.US SenesTech Inc 20260430 0 1.485 1.485 1.42 1.42 2800 1.42 down down correct
SNEX.US StoneX Group Inc 20260430 0 103.45 106.18 103.44 106.03 545500 106.03 up up correct
SNFCA.US Security National Financial Corporation 20260430 0 9.52 9.8 9.4607 9.8 49281 9.8 up up correct
SNGX.US Soligenix Inc 20260430 0 0.33 0.35 0.32 0.35 1518500 0.35 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260430 0 1.07 1.12 1.06 1.1 105200 1.1 up up correct
SNPS.US Synopsys Inc 20260430 0 481 483.68 471.62 482.6 1341700 482.6 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260430 0 28.773 28.773 26.62 26.62 36500 26.62 down down correct
SNT.US Senstar Technologies Ltd. 20260430 0 2.71 2.75 2.71 2.75 3400 2.75 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260430 0 1.881 1.95 1.87 1.95 6700 1.95 up up correct
SNY.US Sanofi 20260430 0 45.99 46.9 45.96 46.58 2346400 46.58 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260430 0 15.77 16.37 15.54 16.1 94742400 16.1 up up correct
SOHOB.US Sotherly Hotels Inc 20260430 0 15.594 15.594 15.594 15.594 0 15.594
SOHON.US Sotherly Hotels Inc 20260430 0 17 17 17 17 0 17
SOHOO.US Sotherly Hotels Inc 20260430 0 11 11 11 11 0 11
SOHU.US Sohu.com Limited 20260430 0 15.5 15.5 15.26 15.4 26300 15.4 down down correct
SONM.US Sonim Technologies Inc 20260430 0 4.81 5.45 4.28 5.15 41300 5.15 up down incorrect
SONO.US Sonos Inc 20260430 0 14.52 14.86 14.3 14.83 1359900 14.83 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20260430 0 0.39 0.407 0.377 0.388 175800 0.388 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260430 0 5.29 5.6 5.1818 5.22 109464 5.22 down up incorrect
SOTK.US Sono 20260430 0 4.83 5.525 4.766 5.48 98965 5.48 up down incorrect
SPCB.US SuperCom Ltd 20260430 0 9.07 10 8.83 9.81 106600 9.81 up up correct
SPFI.US South Plains Financial Inc 20260430 0 40.19 41.4 40.11 41.08 142200 41.08 up up correct
SPOK.US Spok Holdings Inc 20260430 0 10.63 11.005 9.95 10.69 283931 10.69 up up correct
SPRB.US Spruce Biosciences Inc 20260430 0 54.9 58.135 54.9 57.32 31500 57.32 up up correct
SPRO.US Spero Therapeutics Inc 20260430 0 2.5 2.58 2.5 2.51 363900 2.51 up up correct
SPSC.US SPS Commerce Inc 20260430 0 55.76 56.72 53.6 56.12 719000 56.12 up up correct
SPT.US Sprout Social Inc 20260430 0 5.82 6.045 5.74 6 983400 6 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260430 0 1.41 1.42 1.37 1.41 189500 1.41
SPWR.US SunPower Corporation 20260430 0 0.83 0.871 0.82 0.828 2859100 0.828 down up incorrect
SQFT.US Presidio Property Trust Inc 20260430 0 3.43 3.8 3.43 3.61 11030 3.61 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260430 0 6.5 7 6.49 6.9 2300 6.9 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260430 0 12.59 13.37 12.44 13.05 5454000 13.05 up down incorrect
SRAX.US SRAX Inc 20260430 0 0.011 0.011 0.011 0.011 1930 0.011
SRCE.US 1st Source Corporation 20260430 0 72.05 73.73 72.05 73.53 113900 73.53 up up correct
SRNE.US Sorrento Therapeutics Inc 20260430 0 0.0008 0.0008 0.0008 0.0008 48460 0.0008
SRPT.US Sarepta Therapeutics Inc 20260430 0 20.97 21.19 20.56 20.88 1748200 20.88 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260430 0 59.18 59.18 59.18 59.18 0 59.18
SRRK.US Scholar Rock Holding Corporation 20260430 0 46.45 47.025 45.8 46.61 872900 46.61 up up correct
SRTS.US Sensus Healthcare Inc 20260430 0 3.86 4.05 3.81 3.97 28300 3.97 up up correct
SRZN.US Surrozen Inc. Common Stock 20260430 0 31.66 33.6 30.79 33.4 81900 33.4 up up correct
SRZNW.US Surrozen Inc. Warrant 20260430 0 0.017 0.017 0.017 0.017 191 0.017
SSB.US South State Corporation 20260430 0 95.99 98.5 95.25 97.67 936800 97.67 up up correct
SSBI.US Summit State Bank 20260430 0 13.73 13.89 13.7 13.75 16400 13.75 up up correct
SSKN.US STRATA Skin Sciences Inc 20260430 0 0.14 0.17 0.14 0.14 30700 0.14
SSNC.US SS&C Technologies Holdings Inc 20260430 0 68.83 69.4 68.19 69.3 4001000 69.3 up up correct
SSP.US The E.W. Scripps Company 20260430 0 4.47 4.83 4.4 4.79 571900 4.79 up up correct
SSRM.US SSR Mining Inc 20260430 0 29.22 29.5 28.38 28.81 5154600 28.81 down down correct
SSSS.US SuRo Capital Corp 20260430 0 13.13 13.45 13.1 13.38 207500 13.38 up up correct
SSTI.US ShotSpotter Inc 20260430 0 6.84 6.99 6.72 6.82 73200 6.82 down down correct
SSYS.US Stratasys Ltd 20260430 0 8.5 9.32 8.49 8.87 2266700 8.87 up up correct
STAA.US STAAR Surgical Company 20260430 0 25.41 26.5 25.41 26.36 681400 26.36 up up correct
STAB.US Statera Biopharma Inc 20260430 0 0.0001 0.0001 0.0001 0.0001 39099 0.0001
STBA.US S&T Bancorp Inc 20260430 0 43.79 44.48 43.42 44.13 267600 44.13 up down incorrect
STEP.US StepStone Group Inc 20260430 0 50.67 53.16 50.06 52.9 571600 52.9 up down incorrect
STGW.US MDC Partners Inc 20260430 0 6.09 6.5 5.86 6.27 2701200 6.27 up up correct
STIM.US Neuronetics Inc 20260430 0 1.7 1.955 1.68 1.94 2146200 1.94 up up correct
STKL.US SunOpta Inc 20260430 0 6.49 6.49 6.48 6.48 435000 6.48 down down correct
STKS.US The ONE Group Hospitality Inc 20260430 0 1.67 1.73 1.67 1.7 20322 1.7 up down incorrect
STLD.US Steel Dynamics Inc 20260430 0 224.56 229.78 222.13 228.66 1098600 228.66 up down incorrect
STNE.US StoneCo Ltd 20260430 0 10.85 11.08 10.8 10.98 8785700 10.98 up down incorrect
STOK.US Stoke Therapeutics Inc 20260430 0 32.82 33.19 32.08 32.72 476000 32.72 down up incorrect
STRA.US Strategic Education Inc 20260430 0 78.36 79.53 77.24 78.4 302400 78.4 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260430 0 99.52 99.84 99.52 99.75 2508700 99.75 up up correct
STRL.US Sterling Construction Company Inc 20260430 0 484.86 521.29 484 515.62 508700 515.62 up up correct
STRM.US Streamline Health Solutions Inc 20260430 0 0.23 0.23 0.23 0.23 19500 0.23
STRO.US Sutro Biopharma Inc 20260430 0 36.54 39.1 36.045 36.62 304835 36.62 up up correct
STRR.US Star Equity Holdings Inc 20260430 0 9.7 9.7 9.7 9.7 700 9.7
STRRP.US Star Equity Holdings Inc 20260430 0 10.05 10.175 10.05 10.145 1500 10.145 up up correct
STRS.US Stratus Properties Inc 20260430 0 29.92 30.31 29.92 30.26 15500 30.26 up up correct
STRT.US Strattec Security Corporation 20260430 0 74.48 76.44 72.02 75.26 54100 75.26 up up correct
STTK.US Shattuck Labs Inc 20260430 0 7.12 7.53 7.03 7.15 407100 7.15 up up correct
STX.US Seagate Technology Holdings plc 20260430 0 655.18 680.63 639.05 673.64 6479300 673.64 up up correct
SUNS.US SLR Senior Investment Corp 20260430 0 7.5 7.604 7.42 7.49 93500 7.49 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260430 0 48.75 49.24 47.85 48 855500 48 down down correct
SURG.US SurgePays Inc. Common Stock 20260430 0 0.641 0.72 0.565 0.601 1660700 0.601 down down correct
SVA.US Sinovac Biotech Ltd 20260430 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260430 0 1.52 1.575 1.48 1.55 12954110 1.55 up down incorrect
SVRA.US Savara Inc 20260430 0 4.89 5.28 4.85 5.24 2197300 5.24 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260430 0 0.02 0.02 0.02 0.02 14000 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260430 0 1.5 1.62 1.5 1.55 8600 1.55 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260430 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260430 0 15.41 15.66 15.26 15.54 417300 15.54 up up correct
SWIM.US Latham Group Inc 20260430 0 5.82 6.09 5.805 6.07 487800 6.07 up up correct
SWKS.US Skyworks Solutions Inc 20260430 0 63.02 70.45 62.93 70.17 8172500 70.17 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260430 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260430 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260430 0 2.06 2.08 2.05 2.06 8000 2.06
SY.US So 20260430 0 2.88 3.07 2.88 3.02 306600 3.02 up up correct
SYBT.US Stock Yards Bancorp Inc 20260430 0 70.21 72.68 70.21 72.33 155800 72.33 up up correct
SYBX.US Synlogic Inc 20260430 0 0.6088 0.649 0.6088 0.63 26635 0.63 up up correct
SYNA.US Synaptics Incorporated 20260430 0 89.29 94.43 88.8 93.59 1066500 93.59 up up correct
SYPR.US Sypris Solutions Inc 20260430 0 3.34 3.42 3.26 3.33 28500 3.33 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20260430 0 0.0005 0.0005 0.0002 0.0002 13125 0.0002 down up incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20260430 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260430 0 10.35 10.35 10.335 10.35 26800 10.35
TACT.US TransAct Technologies Incorporated 20260430 0 3.3 3.35 3.3 3.33 1500 3.33 up up correct
TAIT.US Taitron Components Incorporated 20260430 0 1.61 1.61 1.6 1.6 6854 1.6 down down correct
TAKMX.US TAKMX 20260430 0 8.11 8.11 8.11 8.11 0 8.11
TALK.US Talkspace Inc 20260430 0 5.18 5.19 5.175 5.19 1422500 5.19 up up correct
TALKW.US Talkspace Inc 20260430 0 0.0035 0.0035 0.0035 0.0035 64338 0.0035
TANH.US Tantech Holdings Ltd 20260430 0 0.422 0.422 0.384 0.395 44100 0.395 down down correct
TAOP.US Taoping Inc 20260430 0 1.19 1.25 1.18 1.2 5800 1.2 up up correct
TARA.US Protara Therapeutics Inc 20260430 0 5.2 5.34 5.14 5.33 640100 5.33 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260430 0 60.58 64.87 59.845 63.61 791900 63.61 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260430 0 6.32 6.505 6.211 6.48 338301 6.48 up up correct
TATT.US TAT Technologies Ltd 20260430 0 36.22 37.19 36.22 36.71 126300 36.71 up up correct
TAYD.US Taylor Devices Inc 20260430 0 55.43 55.91 54.07 55.5 23100 55.5 up up correct
TBBK.US The Bancorp Inc 20260430 0 59.64 60.95 59.52 59.83 534900 59.83 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260430 0 3.772 3.772 3.65 3.76 1526100 3.76 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260430 0 0.011 0.011 0.011 0.011 1030 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260430 0 21.51 21.82 21.51 21.8 123900 21.8 up up correct
TBLT.US ToughBuilt Industries Inc 20260430 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TBNK.US Territorial Bancorp Inc 20260430 0 46.18 47.22 46.18 47.15 36991 47.15 up down incorrect
TBPH.US Theravance Biopharma Inc 20260430 0 16.58 16.82 16.53 16.74 264000 16.74 up down incorrect
TC.US TuanChe ADR 20260430 0 9.85 9.95 9.55 9.55 3600 9.55 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20260430 0 98.06 101.45 96.35 100.7 590200 100.7 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260430 0 21.51 21.85 21.5 21.615 10900 21.615 up up correct
TCBK.US TriCo Bancshares 20260430 0 49.64 50.69 49.64 50.27 112845 50.27 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260430 0 17.03 17.05 16.95 16.95 3400 16.95 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260430 0 37.06 37.69 36.97 37.34 73700 37.34 up up correct
TCCO.US Technical Communications Corporation 20260430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260430 0 22.48 23.05 22.26 23.02 296500 23.02 up down incorrect
TCOM.US Trip.com Group Limited 20260430 0 53.87 54.42 53.33 54.21 2256500 54.21 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20260430 0 16.88 16.94 16.88 16.94 9787 16.94 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20260430 0 4.17 4.33 4.17 4.32 518644 4.32 up down incorrect
TCRX.US Tscan Therapeutics Inc 20260430 0 1.15 1.2 1.131 1.16 438800 1.16 up up correct
TCX.US Tucows Inc 20260430 0 15.66 16.085 15.59 15.73 19541 15.73 up up correct
TDAC.US Trident Acquisitions Corp 20260430 0 10.63 10.63 10.63 10.63 0 10.63
TDACU.US Trident Acquisitions Corp 20260430 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260430 0 19.53 19.88 19.48 19.69 52824 19.69 up up correct
TDUP.US ThredUp Inc 20260430 0 4.28 4.37 4.17 4.29 2834200 4.29 up up correct
TEAM.US Atlassian Corporation Plc 20260430 0 69.585 69.585 66.55 68.59 8764400 68.59 down down correct
TECH.US Bio 20260430 0 52.42 55.93 51.9 55.32 3522900 55.32 up up correct
TELA.US TELA Bio Inc 20260430 0 0.859 0.95 0.845 0.875 310300 0.875 up up correct
TENB.US Tenable Holdings Inc 20260430 0 20.28 22.34 20 20.89 8133500 20.89 up up correct
TENX.US Tenax Therapeutics Inc 20260430 0 12.97 13.73 12.97 13.11 510400 13.11 up up correct
TER.US Teradyne Inc 20260430 0 327 353.54 326.73 343.47 7836300 343.47 up up correct
TERN.US Terns Pharmaceuticals Inc 20260430 0 52.95 52.95 52.92 52.93 1782566 52.93 down down correct
TFC.US PR 20260430 0 18.7 18.81 18.6201 18.78 78090 18.78 up down incorrect
TFSL.US TFS Financial Corporation 20260430 0 14.72 15.12 14.67 15.04 916700 15.04 up down incorrect
TGLS.US Tecnoglass Inc 20260430 0 42.4 43.14 41.84 43.08 238600 43.08 up up correct
TGTX.US TG Therapeutics Inc 20260430 0 33.58 34.25 33.39 33.78 1384100 33.78 up up correct
TH.US Target Hospitality Corp 20260430 0 14.16 14.69 14.16 14.54 1156765 14.54 up up correct
THFF.US First Financial Corporation 20260430 0 64.49 67.97 64.37 65.67 91670 65.67 up down incorrect
THRM.US Gentherm Incorporated 20260430 0 29.46 30.32 29.31 30.1 325990 30.1 up up correct
THRY.US Thryv Holdings Inc 20260430 0 3.93 4.27 3.49 3.58 1762500 3.58 down down correct
TIGO.US Millicom International Cellular S.A 20260430 0 82.22 85.11 81.8 84.88 830700 84.88 up up correct
TIGR.US UP Fintech Holding Limited 20260430 0 6.54 6.645 6.51 6.6 1667000 6.6 up up correct
TIL.US Instil Bio Inc 20260430 0 7.93 8.2 7.785 7.98 10271 7.98 up up correct
TILE.US Interface Inc 20260430 0 27.39 27.95 27.29 27.88 544500 27.88 up up correct
TIPT.US Tiptree Inc 20260430 0 16.97 17.26 16.97 17.24 206600 17.24 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260430 0 0.0047 0.0064 0.0047 0.005 132210 0.005 up up correct
TITN.US Titan Machinery Inc 20260430 0 20.27 21.07 20.22 20.91 111500 20.91 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260430 0 0.94 0.98 0.874 0.98 67400 0.98 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260430 0 3.19 3.605 3.19 3.55 91700 3.55 up up correct
TLF.US Tandy Leather Factory Inc 20260430 0 2.33 2.4 2.33 2.34 2100 2.34 up down incorrect
TLRY.US Tilray Inc 20260430 0 6.16 6.29 6.09 6.24 4493900 6.24 up up correct
TLS.US Telos Corporation 20260430 0 4.35 4.36 4.21 4.27 435000 4.27 down down correct
TLSA.US Tiziana Life Sciences PLC 20260430 0 1.26 1.31 1.25 1.28 123100 1.28 up up correct
TMC.US TMC the metals company Inc 20260430 0 5.015 5.3 4.99 5.24 4149900 5.24 up up correct
TMCI.US Treace Medical Concepts Inc 20260430 0 1.77 1.96 1.723 1.81 259400 1.81 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260430 0 0.28 0.3 0.265 0.285 182900 0.285 up up correct
TMDX.US TransMedics Group Inc 20260430 0 99.53 101.57 97.2 100.79 882100 100.79 up up correct
TMUS.US T 20260430 0 197.69 199.64 194.16 195.5 5092200 195.5 down down correct
TNDM.US Tandem Diabetes Care Inc 20260430 0 18.32 19.665 18.25 19.525 2221400 19.525 up up correct
TNGX.US Bctg Acquisition Corp 20260430 0 22 22.54 20.815 21.62 3784200 21.62 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260430 0 12.3 12.98 12.21 12.93 274900 12.93 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260430 0 0.677 0.7199 0.6666 0.6911 4128325 0.6911 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260430 0 3.66 3.91 3.66 3.86 1525100 3.86 up up correct
TOIIW.US The Oncology Institute Inc 20260430 0 0.055 0.055 0.055 0.055 0 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260430 0 0.74 0.77 0.63 0.67 6687200 0.67 down down correct
TOPS.US Top Ships Inc 20260430 0 2.19 2.2 2.15 2.2 20100 2.2 up up correct
TOUR.US Tuniu Corporation 20260430 0 7 7.39 7 7.37 35000 7.37 up up correct
TOWN.US TowneBank 20260430 0 34.79 35.72 34.56 35.56 390789 35.56 up up correct
TPST.US Tempest Therapeutics Inc 20260430 0 1.74 2.08 1.74 1.99 416000 1.99 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260430 0 12.71 13.66 12.565 13.5 612400 13.5 up up correct
TREE.US LendingTree Inc 20260430 0 47.37 49.74 46.85 49.59 302300 49.59 up up correct
TRIB.US Trinity Biotech plc 20260430 0 0.6 0.63 0.6 0.6 54000 0.6
TRIN.US Trinity Capital Inc 20260430 0 16.22 16.695 16.15 16.61 1449900 16.61 up up correct
TRIP.US TripAdvisor Inc 20260430 0 11.17 11.27 11.03 11.13 1759800 11.13 down down correct
TRMB.US Trimble Inc 20260430 0 66.18 67.39 65.64 67.32 1698600 67.32 up up correct
TRMD.US TORM plc 20260430 0 31.91 32.57 31.91 32.55 410700 32.55 up up correct
TRMK.US Trustmark Corporation 20260430 0 43.81 44.56 43.58 44.37 407495 44.37 up up correct
TRNS.US Transcat Inc 20260430 0 74.45 76.27 72.75 76.1 180500 76.1 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260430 0 1.97 1.98 1.87 1.92 529000 1.92 down down correct
TROO.US TROOPS Inc 20260430 0 3.8 4.38 3.7 4.11 1028100 4.11 up up correct
TROW.US T. Rowe Price Group Inc 20260430 0 101.3 103.28 99.79 102.88 4390300 102.88 up up correct
TRS.US TriMas Corporation 20260430 0 36.59 38.5 35.35 37.02 820100 37.02 up up correct
TRST.US TrustCo Bank Corp NY 20260430 0 46.46 47.98 46.31 47.6 80500 47.6 up up correct
TRTN.US PE 20260430 0 18.98 19.35 18.95 19.35 4107 19.35 up up correct
TRUP.US Trupanion Inc 20260430 0 24.79 25.11 23.91 23.99 607100 23.99 down down correct
TRVG.US trivago N.V 20260430 0 2.81 2.83 2.79 2.83 25400 2.83 up up correct
TRVI.US Trevi Therapeutics Inc 20260430 0 14.03 14.19 13.11 13.76 2858200 13.76 down down correct
TRVN.US Trevena Inc 20260430 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260430 0 44.07 49.61 43.31 49.07 237500 49.07 up up correct
TSBK.US Timberland Bancorp Inc 20260430 0 40.21 40.61 39.775 39.88 24607 39.88 down down correct
TSCO.US Tractor Supply Company 20260430 0 34.77 35.21 34.41 35.1 11497300 35.1 up up correct
TSEM.US Tower Semiconductor Ltd 20260430 0 203.14 221.77 200.85 221.05 2649800 221.05 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20260430 0 6.32 6.55 6.21 6.39 1907600 6.39 up down incorrect
TSLA.US Tesla Inc 20260430 0 372.75 384.75 368.17 381.63 51076000 381.63 up down incorrect
TTD.US The Trade Desk Inc 20260430 0 23.87 23.91 23.15 23.59 14696500 23.59 down down correct
TTEC.US TTEC Holdings Inc 20260430 0 2.92 2.95 2.8 2.91 350500 2.91 down down correct
TTEK.US Tetra Tech Inc 20260430 0 33.64 34.29 31.84 32.32 5609900 32.32 down down correct
TTGT.US TechTarget Inc 20260430 0 5.63 5.85 5.49 5.74 302300 5.74 up up correct
TTMI.US TTM Technologies Inc 20260430 0 178.72 180 148.41 158.22 5863700 158.22 down down correct
TTOO.US T2 Biosystems Inc 20260430 0 0.0005 0.003 0.0005 0.003 2781 0.003 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260430 0 3 3 2.9 2.9 410 2.9 down down correct
TTWO.US Take 20260430 0 213.48 215.5 211.33 213.76 1430800 213.76 up up correct
TUSK.US Mammoth Energy Services Inc 20260430 0 2.82 2.895 2.71 2.86 191900 2.86 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260430 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260430 0 0.6783 0.6783 0.5267 0.5363 1546 0.5363 down down correct
TVTX.US Travere Therapeutics Inc 20260430 0 40.82 42.69 40.3401 42.12 2519200 42.12 up up correct
TW.US Tradeweb Markets Inc 20260430 0 117.09 117.51 113.08 113.25 1590200 113.25 down down correct
TWIN.US Twin Disc Incorporated 20260430 0 16.38 16.67 16.01 16.52 80500 16.52 up up correct
TWLVU.US Twelve Seas Investment Company II 20260430 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260430 0 57.5 60.6 56.74 58.45 1552600 58.45 up up correct
TXG.US 10x Genomics Inc 20260430 0 20.84 22.26 20.51 22.05 2500500 22.05 up up correct
TXMD.US TherapeuticsMD Inc 20260430 0 2.1 2.17 2.04 2.04 19200 2.04 down down correct
TXN.US Texas Instruments Incorporated 20260430 0 270.23 281.92 266.34 281.08 11066700 281.08 up up correct
TXRH.US Texas Roadhouse Inc 20260430 0 160.4 162.59 160.01 160.99 1064900 160.99 up up correct
TYRA.US Tyra Biosciences Inc 20260430 0 34.24 35.45 33.99 34.75 1556639 34.75 up up correct
TZOO.US Travelzoo 20260430 0 9.62 9.96 9.2 9.79 142600 9.79 up down incorrect
UAL.US United Airlines Holdings Inc 20260430 0 90.02 90.92 89.37 90 4469200 90 down up incorrect
UBCP.US United Bancorp Inc 20260430 0 16.39 16.39 16.39 16.39 1000 16.39
UBOH.US United Bancshares Inc 20260430 0 37.4 37.4 37.4 37.4 25 37.4
UBSI.US United Bankshares Inc 20260430 0 43.02 44.12 42.97 43.81 944000 43.81 up up correct
UCL.US uCloudlink Group Inc 20260430 0 1.21 1.21 1.2 1.2 4458 1.2 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20260430 0 74.21 78.67 73.1 78.15 1235800 78.15 up down incorrect
UDMY.US Udemy Inc. Common Stock 20260430 0 4.87 4.87 4.695 4.74 1301600 4.74 down up incorrect
UEIC.US Universal Electronics Inc 20260430 0 4.3 4.3 4.1638 4.21 83524 4.21 down up incorrect
UFCS.US United Fire Group Inc 20260430 0 39.55 40.5 39.41 40.32 104600 40.32 up up correct
UFPI.US UFP Industries Inc 20260430 0 87.63 90.67 86.12 89.49 932600 89.49 up up correct
UFPT.US UFP Technologies Inc 20260430 0 186.19 193.77 184.62 191.63 229400 191.63 up up correct
UG.US United 20260430 0 7.17 7.22 7.01 7.13 2800 7.13 down down correct
UGRO.US urban 20260430 0 6.11 7.062 5.6 6.81 195300 6.81 up up correct
UHAL.US AMERCO 20260430 0 50.94 51.51 50.32 51.36 265700 51.36 up up correct
UK.US Ucommune International Ltd 20260430 0 3.1 3.69 3.08 3.4 131700 3.4 up up correct
ULBI.US Ultralife Corporation 20260430 0 6.88 7.08 6.87 6.9 12900 6.9 up up correct
ULCC.US Frontier Group Holdings Inc 20260430 0 3.77 3.85 3.605 3.63 3952900 3.63 down down correct
ULH.US Universal Logistics Holdings Inc 20260430 0 23.87 24.49 22.96 24.08 132500 24.08 up up correct
ULTA.US Ulta Beauty Inc 20260430 0 533.62 541.39 531.78 537.48 611400 537.48 up up correct
UMBF.US UMB Financial Corporation 20260430 0 124.19 126.66 123.44 126.17 1252200 126.17 up up correct
UNB.US Union Bankshares Inc 20260430 0 25 25.32 24.14 24.69 8100 24.69 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260430 0 7.23 7.67 7.08 7.66 656800 7.66 up up correct
UNIT.US Uniti Group Inc 20260430 0 11.28 11.84 11.22 11.83 4195800 11.83 up up correct
UNTY.US Unity Bancorp Inc 20260430 0 51.75 52.54 51.75 52.28 27800 52.28 up up correct
UONE.US Urban One Inc 20260430 0 5.3 5.33 5.14 5.25 13500 5.25 down down correct
UONEK.US Urban One Inc 20260430 0 5.12 5.12 4.77 4.79 3400 4.79 down up incorrect
UPC.US Universe Pharmaceuticals INC 20260430 0 2.9316 3.2294 2.9316 3.2294 7268 3.2294 up down incorrect
UPLD.US Upland Software Inc 20260430 0 0.64 0.663 0.608 0.625 396400 0.625 down up incorrect
UPST.US Upstart Holdings Inc 20260430 0 30.385 31.77 30.3 31.58 4597000 31.58 up down incorrect
UPWK.US Upwork Inc 20260430 0 10.36 10.56 10.15 10.35 3584300 10.35 down up incorrect
URBN.US Urban Outfitters Inc 20260430 0 68.24 71.08 67.51 70.34 777600 70.34 up down incorrect
URGN.US UroGen Pharma Ltd 20260430 0 23.57 23.98 23.11 23.83 410000 23.83 up down incorrect
UROY.US Uranium Royalty Corp 20260430 0 3.63 3.92 3.63 3.9 1978000 3.9 up down incorrect
USAU.US U.S. Gold Corp 20260430 0 15.93 16.66 15.93 16.42 241400 16.42 up up correct
USCB.US US Century Bank 20260430 0 18.24 20 18.16 18.24 106400 18.24
USEG.US U.S. Energy Corp 20260430 0 1.06 1.11 1.04 1.09 5967400 1.09 up up correct
USIO.US Usio Inc 20260430 0 1.19 1.19 1.16 1.16 20100 1.16 down down correct
USLM.US United States Lime & Minerals Inc 20260430 0 123.3 125 103.07 107.67 384142 107.67 down down correct
USQIX.US USQ Core Real Estate Fund 20260430 0 16.36 16.36 16.36 16.36 0 16.36
UTHR.US United Therapeutics Corporation 20260430 0 574.45 579.58 568.42 571.35 388300 571.35 down down correct
UTMD.US Utah Medical Products Inc 20260430 0 64.57 65.68 64.57 65.42 6798 65.42 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260430 0 2.48 2.5 2.48 2.5 800 2.5 up up correct
UVSP.US Univest Financial Corporation 20260430 0 37.35 38.2 37.28 37.99 204000 37.99 up up correct
UXIN.US Uxin Limited 20260430 0 2.93 3.03 2.92 2.96 91300 2.96 up up correct
VABK.US Virginia National Bankshares Corporation 20260430 0 41.77 43 41.77 42.2 11563 42.2 up up correct
VALN.US Valneva SE 20260430 0 5.32 5.5 5.311 5.38 40900 5.38 up up correct
VALU.US Value Line Inc 20260430 0 35.19 35.19 35.19 35.19 800 35.19
VAXX.US Vaxxinity Inc. Class A Common Stock 20260430 0 0.015 0.015 0.015 0.015 203 0.015
VBNK.US VersaBank Common Shares 20260430 0 17.91 18.05 17.74 17.91 45500 17.91
VC.US Visteon Corporation 20260430 0 107.44 111.8 106.9 111.71 701000 111.71 up up correct
VCEL.US Vericel Corporation 20260430 0 33.43 35.07 33.27 34.73 761400 34.73 up up correct
VCMIX.US Versus Capital Multi 20260430 0 23.52 23.52 23.52 23.52 0 23.52
VCNX.US Vaccinex Inc 20260430 0 0.78 0.78 0.78 0.78 1 0.78
VCRRX.US Versus Capital Real Assets Fund LLC 20260430 0 29.3 29.3 29.3 29.3 0 29.3
VCTR.US Victory Capital Holdings Inc 20260430 0 75.2 78.61 73.25 78.51 453300 78.51 up up correct
VCYT.US Veracyte Inc 20260430 0 31.9 33.075 31.57 32.92 704700 32.92 up up correct
VECO.US Veeco Instruments Inc 20260430 0 47.99 50.16 47.36 49.85 973100 49.85 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260430 0 0.145 0.165 0.144 0.148 2625700 0.148 up up correct
VELO.US Velocity Acquisition Corp 20260430 0 13.13 14.27 12.92 14.005 1451800 14.005 up up correct
VEON.US VEON Ltd 20260430 0 49.37 50.85 49.1 49.74 40600 49.74 up up correct
VERA.US Vera Therapeutics Inc 20260430 0 35.86 36.8 35.18 35.61 932100 35.61 down down correct
VERB.US Verb Technology Company Inc 20260430 0 2.07 2.1 2.01 2.03 278065 2.03 down down correct
VERI.US Veritone Inc 20260430 0 2.07 2.1 2.02 2.05 1606700 2.05 down down correct
VERU.US Veru Inc 20260430 0 2.25 2.29 2.22 2.25 33600 2.25
VERX.US Vertex Inc 20260430 0 12.08 12.38 11.82 12.37 909500 12.37 up up correct
VFF.US Village Farms International Inc 20260430 0 2.82 2.86 2.785 2.85 1021577 2.85 up up correct
VFLEX.US VFLEX 20260430 0 27.57 27.57 27.57 27.57 0 27.57
VG.US Vonage Holdings Corp 20260430 0 12.7 13.32 12.47 13.27 18010000 13.27 up up correct
VIA.US Via Renewables Inc 20260430 0 15.38 15.41 14.86 15.21 249300 15.21 down down correct
VIASP.US Via Renewables Inc 20260430 0 25.541 25.55 25.32 25.525 3400 25.525 down up incorrect
VIAV.US Viavi Solutions Inc 20260430 0 59.99 60.43 49.26 52.4 21290200 52.4 down up incorrect
VICR.US Vicor Corporation 20260430 0 263.83 270.3 251.89 269.27 620900 269.27 up up correct
VINC.US Vincerx Pharma Inc 20260430 0 0.0127 0.0164 0.0127 0.0127 2426 0.0127
VINP.US Vinci Partners Investments Ltd 20260430 0 10.89 11.28 10.72 11.07 90328 11.07 up up correct
VIOT.US Viomi Technology Co. Ltd 20260430 0 0.96 1.02 0.94 0.98 120400 0.98 up up correct
VIR.US Vir Biotechnology Inc 20260430 0 10.18 10.42 10.16 10.215 1167500 10.215 up up correct
VIRC.US Virco Mfg. Corporation 20260430 0 6 6.12 6 6.06 37900 6.06 up up correct
VIRT.US Virtu Financial Inc 20260430 0 50.52 51.31 49.55 49.66 1431300 49.66 down down correct
VISL.US Vislink Technologies Inc 20260430 0 2.3 2.3 2.29 2.29 700 2.29 down down correct
VITL.US Vital Farms Inc 20260430 0 12.25 13.79 12.25 13.65 4168100 13.65 up up correct
VIVE.US Viveve Medical Inc 20260430 0 0.0002 0.0002 0.0002 0.0002 135 0.0002
VIVO.US Meridian Bioscience Inc 20260430 0 3.035 3.48 3.02 3.32 771300 3.32 up up correct
VKTX.US Viking Therapeutics Inc 20260430 0 30.48 31.64 28.82 31.18 6609400 31.18 up up correct
VLGEA.US Village Super Market Inc 20260430 0 42.22 43.38 41.86 43.09 43800 43.09 up up correct
VLN.US WT 20260430 0 0.0417 0.0417 0.0117 0.0417 184168 0.0417
VLY.US Valley National Bancorp 20260430 0 13.32 13.7 13.22 13.57 5014100 13.57 up up correct
VLYPO.US Valley National Bancorp 20260430 0 24.9 25.01 24.9 25 2100 25 up up correct
VLYPP.US Valley National Bancorp 20260430 0 25.3 25.3 25.27 25.28 1200 25.28 down down correct
VMAR.US Vision Marine Technologies Inc 20260430 0 1.12 1.33 1.1 1.33 403500 1.33 up up correct
VMD.US Viemed Healthcare Inc 20260430 0 9.89 10.04 9.82 9.96 186300 9.96 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260430 0 7.05 7.2 6.98 7.1 924700 7.1 up up correct
VNET.US 21Vianet Group Inc 20260430 0 8.3 8.35 8.02 8.31 4144900 8.31 up up correct
VNO.US PO 20260430 0 14.69 15.05 14.69 14.95 17140 14.95 up up correct
VNOM.US Viper Energy Partners LP 20260430 0 48.37 49.555 48.26 49.38 1355600 49.38 up up correct
VOD.US Vodafone Group Plc 20260430 0 15.66 15.88 15.64 15.8 4969000 15.8 up up correct
VOR.US Vor Biopharma Inc 20260430 0 14.16 14.88 13.88 14.33 548900 14.33 up up correct
VRA.US Vera Bradley Inc 20260430 0 4.05 4.12 3.96 4.11 75300 4.11 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260430 0 6.67 6.71 6.37 6.37 27000 6.37 down down correct
VRDN.US Viridian Therapeutics Inc 20260430 0 13.4 13.65 13.22 13.48 1249700 13.48 up down incorrect
VREX.US Varex Imaging Corporation 20260430 0 11.06 11.67 11.02 11.65 386400 11.65 up down incorrect
VRM.US Vroom Inc 20260430 0 15.926 15.926 14.98 14.98 3500 14.98 down up incorrect
VRME.US VerifyMe Inc 20260430 0 0.762 0.795 0.7501 0.7603 58000 0.7603 down up incorrect
VRNS.US Varonis Systems Inc 20260430 0 26.95 27.51 26.21 26.3 3839600 26.3 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260430 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
VRRM.US Verra Mobility Corporation 20260430 0 14.71 14.965 14.61 14.83 1328400 14.83 up up correct
VRSK.US Verisk Analytics Inc 20260430 0 185.75 188.07 181.18 184.49 2429300 184.49 down down correct
VRSN.US VeriSign Inc 20260430 0 272.11 272.11 265.99 268.66 801600 268.66 down down correct
VRTS.US Virtus Investment Partners Inc 20260430 0 140.47 148.06 140.08 145.55 97703 145.55 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260430 0 423.66 430.95 423.66 427.38 1121100 427.38 up up correct
VS.US Versus Systems Inc 20260430 0 1.35 1.41 1.17 1.31 139700 1.31 down down correct
VSAT.US Viasat Inc 20260430 0 60.2 65.98 60.17 65.91 2596200 65.91 up up correct
VSEC.US VSE Corporation 20260430 0 163.25 172.23 162.14 171.68 649600 171.68 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20260430 0 5.51 5.51 5.51 5.51 0 5.51
VSLCX.US Invesco Senior Loan Fund Class C 20260430 0 5.53 5.53 5.53 5.53 0 5.53
VSLYX.US If Inv Snr Fnd Y 20260430 0 5.51 5.51 5.51 5.51 0 5.51
VSTM.US Verastem Inc 20260430 0 5.49 5.56 5.38 5.46 1580200 5.46 down down correct
VTGN.US VistaGen Therapeutics Inc 20260430 0 0.6 0.62 0.59 0.61 225600 0.61 up up correct
VTRS.US Viatris Inc 20260430 0 15.07 15.17 14.9 14.94 12302100 14.94 down down correct
VTSI.US VirTra Inc 20260430 0 4.43 4.4961 4.3098 4.46 23700 4.46 up up correct
VTVT.US vTv Therapeutics Inc 20260430 0 31.41 32.35 30.87 32.24 26200 32.24 up up correct
VUZI.US Vuzix Corporation 20260430 0 2.42 2.9 2.4 2.88 3546300 2.88 up up correct
VVOS.US Vivos Therapeutics Inc 20260430 0 0.798 0.857 0.798 0.8 107600 0.8 up up correct
VVPR.US VivoPower International PLC 20260430 0 3.035 3.48 3.0204 3.32 771282 3.32 up up correct
VXRT.US Vaxart Inc 20260430 0 0.74 0.78 0.74 0.77 562400 0.77 up up correct
VYGR.US Voyager Therapeutics Inc 20260430 0 3.65 3.81 3.64 3.73 405200 3.73 up up correct
VYNE.US VYNE Therapeutics Inc 20260430 0 0.622 0.648 0.622 0.637 37600 0.637 up up correct
WABC.US Westamerica Bancorporation 20260430 0 54.46 55.46 54.46 54.82 139600 54.82 up up correct
WAFD.US Washington Federal Inc 20260430 0 34.87 35.62 34 35.4 573600 35.4 up down incorrect
WAFDP.US Washington Federal Inc 20260430 0 16.45 16.475 16.345 16.45 16800 16.45
WAFU.US Wah Fu Education Group Limited 20260430 0 1.61 1.66 1.61 1.632 6600 1.632 up down incorrect
WAL.US PA 20260430 0 23.74 23.9 23.67 23.73 23410 23.73 down up incorrect
WALD.US Waldencast Acquisition Corp 20260430 0 0.777 0.92 0.72 0.89 3878300 0.89 up down incorrect
WALDW.US Waldencast Acquisition Corp 20260430 0 0.034 0.037 0.03 0.03 22000 0.03 down up incorrect
WASH.US Washington Trust Bancorp Inc 20260430 0 30.83 31.75 30.815 31.43 213195 31.43 up down incorrect
WATT.US Energous Corporation 20260430 0 33.4 36.98 31.815 35.33 487900 35.33 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260430 0 7.1 7.1 6.78 7 19200 7 down up incorrect
WB.US Weibo Corporation 20260430 0 8.15 8.41 8.15 8.41 715800 8.41 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260430 0 27.17 27.17 26.43 27.1 862800 27.1 down down correct
WDAY.US Workday Inc 20260430 0 120.31 122.57 117.68 122.4 5604300 122.4 up up correct
WDC.US Western Digital Corporation 20260430 0 427.13 438.86 422 434.52 11700600 434.52 up up correct
WDFC.US WD 20260430 0 212.85 215.54 208.75 209.96 233800 209.96 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260430 0 0.48 0.48 0.48 0.48 0 0.48
WEN.US The Wendy's Company 20260430 0 6.79 6.98 6.74 6.96 8793500 6.96 up up correct
WERN.US Werner Enterprises Inc 20260430 0 35.97 36.97 35.62 36.87 1708600 36.87 up up correct
WEYS.US Weyco Group Inc 20260430 0 33.38 33.66 32.97 32.99 9000 32.99 down down correct
WFC.US PD 20260430 0 17.29 17.39 17.2301 17.38 63948 17.38 up up correct
WFCF.US Where Food Comes From Inc 20260430 0 12.3 12.36 12.3 12.36 400 12.36 up up correct
WFCPX.US Wells Fargo & Co Non 20260430 0 16.89 16.89 16.89 16.89 0 16.89
WFRD.US Weatherford International plc Ordinary Shares 20260430 0 106.66 110.595 105.4 110.35 1156200 110.35 up up correct
WHF.US WhiteHorse Finance Inc 20260430 0 7.56 7.66 7.56 7.6 51500 7.6 up up correct
WHLM.US Wilhelmina International Inc 20260430 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260430 0 1.75 1.83 1.68 1.81 81900 1.81 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260430 0 37 37 36.01 36.5 3300 36.5 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260430 0 6.992 7.23 6.992 7.23 1100 7.23 up up correct
WILC.US G. Willi 20260430 0 31.82 33.06 31.82 32.47 20600 32.47 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260430 0 1.66 1.73 1.66 1.71 206200 1.71 up up correct
WINA.US Winmark Corporation 20260430 0 373.9 384.32 370.38 380.49 48700 380.49 up up correct
WING.US Wingstop Inc 20260430 0 170.96 170.96 161.145 164.06 1660500 164.06 down down correct
WINT.US Windtree Therapeutics Inc 20260430 0 0.02 0.03 0.02 0.03 175900 0.03 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20260430 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260430 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260430 0 75.04 76.19 72.44 74.69 1145600 74.69 down down correct
WKEY.US WISeKey International Holding AG 20260430 0 6.5 7.02 6.5 6.99 50200 6.99 up up correct
WKHS.US Workhorse Group Inc 20260430 0 2.35 3.16 2.35 2.9 1381200 2.9 up up correct
WKSP.US Worksport Ltd. Common Stock 20260430 0 1.02 1.12 0.99 1.09 351900 1.09 up up correct
WLDN.US Willdan Group Inc 20260430 0 73.16 76.15 72.63 76 294300 76 up up correct
WLFC.US Willis Lease Finance Corporation 20260430 0 188 196 187.13 194.15 112000 194.15 up up correct
WMG.US Warner Music Group Corp 20260430 0 27.82 28.54 27.75 28.27 2197300 28.27 up up correct
WNEB.US Western New England Bancorp Inc 20260430 0 13.84 14.24 13.84 13.95 62800 13.95 up up correct
WNW.US Wunong Net Technology Company Limited 20260430 0 3.267 5.7 3.16 4.27 8859200 4.27 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260430 0 2.82 2.865 2.74 2.84 1761100 2.84 up up correct
WORX.US SCWorx Corp 20260430 0 0.459 0.459 0.459 0.459 1300 0.459
WPRT.US Westport Fuel Systems Inc 20260430 0 1.97 2.05 1.95 2.03 34500 2.03 up up correct
WRAP.US Wrap Technologies Inc 20260430 0 1.52 1.555 1.47 1.54 138800 1.54 up up correct
WRLD.US World Acceptance Corporation 20260430 0 156.57 165.53 137.48 147.16 292300 147.16 down down correct
WSBC.US WesBanco Inc 20260430 0 33.71 34.63 33.62 34.38 849000 34.38 up up correct
WSBF.US Waterstone Financial Inc 20260430 0 17.81 18.15 17.76 18.02 70700 18.02 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260430 0 22.34 22.78 22.23 22.64 4130600 22.64 up down incorrect
WSFS.US WSFS Financial Corporation 20260430 0 70.79 72.58 70.46 71.97 453500 71.97 up down incorrect
WTBA.US West Bancorporation Inc 20260430 0 23.75 24.14 23.75 23.95 35300 23.95 up down incorrect
WTER.US The Alkaline Water Company Inc 20260430 0 0.065 0.068 0.04 0.064 57471 0.064 down down correct
WTFC.US Wintrust Financial Corporation 20260430 0 147.92 151.34 147.43 150.57 701500 150.57 up up correct
WTW.US Weight Watchers International Inc 20260430 0 259.59 267.6 246.61 256.2 1923300 256.2 down down correct
WVE.US Wave Life Sciences Ltd 20260430 0 7.05 7.18 6.98 7.06 3384600 7.06 up up correct
WVFC.US WVS Financial Corp 20260430 0 14.2 14.2 14.2 14.2 700 14.2
WVVI.US Willamette Valley Vineyards Inc 20260430 0 2.72 2.83 2.72 2.81 900 2.81 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260430 0 2.79 2.8 2.75 2.75 2500 2.75 down down correct
WW.US WW International Inc 20260430 0 10.09 10.645 9.55 10.53 202000 10.53 up up correct
WWD.US Woodward Inc 20260430 0 348.26 371.9 347.08 362.99 2306700 362.99 up up correct
WYNN.US Wynn Resorts Limited 20260430 0 104.4 107.71 103.65 107.11 1086800 107.11 up up correct
XAIR.US Beyond Air Inc 20260430 0 0.5 0.525 0.49 0.525 100000 0.525 up up correct
XBIO.US Xenetic Biosciences Inc 20260430 0 3.09 3.095 2.95 3.03 4200 3.03 down down correct
XBIT.US XBiotech Inc 20260430 0 2.51 2.57 2.5 2.57 41847 2.57 up up correct
XCAPX.US ACAP Strategic Fund 20260430 0 31.31 31.31 31.31 31.31 0 31.31
XCUR.US Exicure Inc 20260430 0 3.28 3.39 3.28 3.36 4900 3.36 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260430 0 23.89 23.89 23.89 23.89 0 23.89
XEL.US Xcel Energy Inc 20260430 0 79.11 83.11 79.02 82.95 9105500 82.95 up up correct
XELA.US Exela Technologies Inc 20260430 0 0.002 0.002 0.002 0.002 1500 0.002
XELB.US Xcel Brands Inc 20260430 0 2.15 2.19 2 2.13 36200 2.13 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260430 0 55.7 56.86 55.24 56.04 1345900 56.04 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260430 0 6.02 6.22 6.02 6.13 1046200 6.13 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260430 0 4.13 4.16 4 4.07 287400 4.07 down up incorrect
XGN.US Exagen Inc 20260430 0 2.76 2.93 2.73 2.9 309000 2.9 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20260430 0 10.33 10.33 10.33 10.33 0 10.33
XLO.US Xilio Therapeutics Inc. Common Stock 20260430 0 7.74 8.07 7.65 7.92 25600 7.92 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260430 0 47.67 52.065 47.35 51.27 886900 51.27 up up correct
XNCR.US Xencor Inc 20260430 0 11.7 12.04 11.6 11.93 460254 11.93 up up correct
XNET.US Xunlei Limited 20260430 0 6.07 6.13 5.9 6.08 136500 6.08 up up correct
XOMA.US XOMA Corporation 20260430 0 40.98 41.72 40.78 40.94 822800 40.94 down down correct
XOMAO.US XOMA Corporation 20260430 0 25.18 25.2 25.18 25.18 2400 25.18
XOMAP.US XOMA Corporation 20260430 0 25.22 25.35 25.21 25.22 7200 25.22
XONE.US The ExOne Company 20260430 0 49.5 49.51 49.5 49.51 40200 49.51 up down incorrect
XOS.US Xos Inc 20260430 0 1.727 1.78 1.705 1.75 11900 1.75 up down incorrect
XOSWW.US Xos Equity Warrants 20260430 0 0.0038 0.0038 0.0038 0.0038 1000 0.0038
XP.US XP Inc 20260430 0 18.59 19.315 18.57 19.16 5040900 19.16 up down incorrect
XPEL.US XPEL Inc 20260430 0 46.15 48.41 46.15 47.62 203200 47.62 up down incorrect
XPER.US Xperi Holding Corporation 20260430 0 6.55 6.69 6.445 6.69 281300 6.69 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260430 0 5.51 5.51 5.51 5.51 0 5.51
XRAY.US DENTSPLY SIRONA Inc 20260430 0 11.48 11.82 11.34 11.75 5670600 11.75 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260430 0 2.73 2.86 2.727 2.86 28300 2.86 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260430 0 1.95 2.3 1.75 2.25 60840900 2.25 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260430 0 9.28 9.28 9.28 9.28 0 9.28
XSICX.US Voya Senior Income Fund Class 20260430 0 9.25 9.25 9.25 9.25 0 9.25
XSIIX.US ING Senior Incm Fd 20260430 0 9.23 9.23 9.23 9.23 0 9.23
XSIWX.US ING Senior Incm Fd 20260430 0 9.29 9.29 9.29 9.29 0 9.29
XSLCX.US Invesco Senior Loan Fund Class 20260430 0 5.51 5.51 5.51 5.51 0 5.51
XTLB.US XTL Biopharmaceuticals Ltd 20260430 0 3.56 3.95 3.11 3.9 1616600 3.9 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260430 0 1.68 1.7 1.53 1.56 179200 1.56 down down correct
YI.US 111 Inc 20260430 0 6.55 6.78 6.2 6.2 9100 6.2 down down correct
YJ.US Yunji Inc 20260430 0 1.84 1.84 1.7 1.7 3500 1.7 down down correct
YORW.US The York Water Company 20260430 0 29.18 29.305 28.72 29.02 194046 29.02 down up incorrect
YQ.US 17 Education & Technology Group Inc 20260430 0 2.11 2.255 2.07 2.07 2800 2.07 down up incorrect
YTRA.US Yatra Online Inc 20260430 0 0.99 1.07 0.99 1.02 7300 1.02 up down incorrect
Z.US Zillow Group Inc 20260430 0 43.14 44.42 43.08 44.4 2153200 44.4 up up correct
ZBRA.US Zebra Technologies Corporation 20260430 0 216.05 227.83 213.67 226.26 1016000 226.26 up up correct
ZCMD.US Zhongchao Inc 20260430 0 2.15 2.16 2.08 2.16 3300 2.16 up up correct
ZD.US Ziff Davis Inc. 20260430 0 47.08 47.08 45.42 45.76 650100 45.76 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20260430 0 0.1699 0.175 0.1509 0.1509 3704 0.1509 down up incorrect
ZG.US Zillow Group Inc 20260430 0 43.09 44.63 43.06 44.61 996200 44.61 up down incorrect
ZION.US Zions Bancorporation National Association 20260430 0 62.56 63.8 62.27 63.42 1390400 63.42 up up correct
ZIONP.US Zions Bancorporation National Association 20260430 0 19.28 19.28 19.0505 19.06 8779 19.06 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260430 0 3.39 3.53 3.01 3.53 2800 3.53 up up correct
ZKIN.US ZK International Group Co. Ltd 20260430 0 1.47 1.66 1.4 1.535 7000 1.535 up up correct
ZLAB.US Zai Lab Limited 20260430 0 21.07 21.74 21.04 21.64 266400 21.64 up up correct
ZM.US Zoom Video Communications Inc 20260430 0 95.5 97.8 93.49 97.15 7949200 97.15 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260430 0 4 4.18 3.885 4.01 595400 4.01 up up correct
ZS.US Zscaler Inc 20260430 0 132.9 132.9 127.79 130.68 2376900 130.68 down down correct
ZUMZ.US Zumiez Inc 20260430 0 23.87 24.89 23.81 24.57 87400 24.57 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260430 0 12.1 25.05 10.98 25.05 119237 25.05 up up correct

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