CollectAI

close-nasdaq_stocks

2026/05/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260501 0 6.44 6.44 6.44 6.44 0 6.44
AACG.US ATA Creativity Global 20260501 0 1.15 1.18 1.15 1.17 4000 1.17 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260501 0 10.05 10.05 10.05 10.05 6900 10.05
AAIDX.US AAIDX 20260501 0 20.05 20.05 20.05 20.05 0 20.05
AAL.US American Airlines Group Inc 20260501 0 11.84 12.21 11.63 11.84 49065800 11.84
AAME.US Atlantic American Corporation 20260501 0 2.53 2.61 2.52 2.58 3300 2.58 up up correct
AAOI.US Applied Optoelectronics Inc 20260501 0 162.675 191.87 158.02 183.51 13168800 183.51 up up correct
AAON.US AAON Inc 20260501 0 93.35 96.54 92.74 93.59 491200 93.59 up down incorrect
AAPL.US Apple Inc 20260501 0 278.86 287.22 278.37 280.14 79844600 280.14 up down incorrect
AATC.US Image Sensing Systems Inc 20260501 0 5.7 5.7 5.54 5.56 1800 5.56 down down correct
ABCB.US Ameris Bancorp 20260501 0 85.06 86.01 84.37 85.56 378200 85.56 up down incorrect
ABCL.US AbCellera Biologics Inc 20260501 0 4.15 4.47 4.03 4.43 6709900 4.43 up down incorrect
ABEO.US Abeona Therapeutics Inc 20260501 0 5.46 5.53 5.4 5.43 769100 5.43 down down correct
ABNB.US Airbnb Inc 20260501 0 141.32 143.48 140.82 141.66 2527900 141.66 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260501 0 2.36 2.44 2.35 2.38 174800 2.38 up up correct
ABR.US PF 20260501 0 23.31 23.4 23.31 23.4 4456 23.4 up up correct
ABSI.US Absci Corporation Common Stock 20260501 0 4.945 5 4.75 4.92 2848600 4.92 down down correct
ABUS.US Arbutus Biopharma Corporation 20260501 0 4.2 4.335 4.165 4.32 922025 4.32 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260501 0 1.05 1.056 1.02 1.03 18000 1.03 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260501 0 22.31 22.35 21.63 21.95 1449000 21.95 down up incorrect
ACB.US Aurora Cannabis Inc 20260501 0 3.48 3.53 3.443 3.48 655100 3.48
ACET.US Adicet Bio Inc 20260501 0 7.55 8.3 7.45 8.2 119200 8.2 up up correct
ACGL.US Arch Capital Group Ltd 20260501 0 94.95 96.12 93.79 93.82 2003000 93.82 down up incorrect
ACGLN.US Arch Capital Group Ltd 20260501 0 17.27 17.27 17.15 17.15 16500 17.15 down down correct
ACGLO.US Arch Capital Group Ltd 20260501 0 20.36 20.47 20.36 20.36 9300 20.36
ACHC.US Acadia Healthcare Company Inc 20260501 0 25.79 27.96 25.72 27.85 5246900 27.85 up up correct
ACHV.US Achieve Life Sciences Inc 20260501 0 4.39 4.4 4.2 4.38 467500 4.38 down down correct
ACIU.US AC Immune SA 20260501 0 3.03 3.0583 2.9 2.98 458101 2.98 down down correct
ACIW.US ACI Worldwide Inc 20260501 0 44.05 44.73 43.31 43.86 531900 43.86 down down correct
ACLS.US Axcelis Technologies Inc 20260501 0 138.86 140.66 136.98 139.99 320600 139.99 up up correct
ACMR.US ACM Research Inc 20260501 0 51.38 52.9 50.46 52.15 869700 52.15 up up correct
ACNB.US ACNB Corporation 20260501 0 50.91 52.02 50.6 51.53 102943 51.53 up up correct
ACRS.US Aclaris Therapeutics Inc 20260501 0 4.35 4.46 4.26 4.41 1076640 4.41 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260501 0 42.98 43.02 41.99 42.6 524500 42.6 down up incorrect
ACTG.US Acacia Research Corporation 20260501 0 5.08 5.136 5.05 5.13 184437 5.13 up up correct
ACVA.US ACV Auctions Inc 20260501 0 5.3 5.38 5.165 5.28 3765400 5.28 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260501 0 2.28 2.28 2.0801 2.16 80367 2.16 down down correct
ADAG.US Adagene Inc 20260501 0 3.7 3.88 3.58 3.82 150100 3.82 up up correct
ADBE.US Adobe Inc 20260501 0 252 253.56 244.1 250.71 5064600 250.71 down down correct
ADC.US PA 20260501 0 17.17 17.2 16.95 17.08 26488 17.08 down down correct
ADI.US Analog Devices Inc 20260501 0 397.06 399.05 393.41 397.69 1986900 397.69 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260501 0 1.55 1.6 1.52 1.55 61700 1.55
ADMA.US ADMA Biologics Inc 20260501 0 10.28 10.565 10.27 10.52 4127300 10.52 up down incorrect
ADP.US Automatic Data Processing Inc 20260501 0 215.02 216.55 209.12 214.21 2621700 214.21 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260501 0 14.2 14.4 14.03 14.27 983600 14.27 up up correct
ADSK.US Autodesk Inc 20260501 0 241.88 246.86 238.42 244.35 2342500 244.35 up down incorrect
ADTN.US ADTRAN Inc 20260501 0 17.79 18.69 17.6 18.45 3417900 18.45 up down incorrect
ADTX.US Aditxt Inc 20260501 0 0.191 0.205 0.191 0.195 772600 0.195 up up correct
ADUS.US Addus HomeCare Corporation 20260501 0 97.56 99.58 96.3 99.56 261100 99.56 up up correct
ADV.US Advantage Solutions Inc 20260501 0 34.28 37.44 34.28 36.96 77600 36.96 up up correct
ADXN.US Addex Therapeutics Ltd 20260501 0 6.9 7 6.9 7 1200 7 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260501 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260501 0 0.51 0.52 0.51 0.51 47500 0.51
AEHR.US Aehr Test Systems 20260501 0 89.28 94.88 86.04 93.07 2136900 93.07 up up correct
AEI.US Alset EHome International Inc 20260501 0 1.5 1.53 1.46 1.51 8990 1.51 up up correct
AEIS.US Advanced Energy Industries Inc 20260501 0 383.53 391.32 378.02 389.05 435400 389.05 up up correct
AEMD.US Aethlon Medical Inc 20260501 0 2.38 2.38 2.23 2.3 8600 2.3 down up incorrect
AEP.US American Electric Power Company Inc 20260501 0 136.87 138.49 136.22 136.91 2390100 136.91 up up correct
AEYE.US AudioEye Inc 20260501 0 7.18 7.79 7.16 7.64 168800 7.64 up up correct
AFBI.US Affinity Bancshares Inc 20260501 0 22.42 22.44 22.41 22.41 30600 22.41 down down correct
AFCG.US AFC Gamma Inc 20260501 0 2.81 2.9 2.8 2.9 87360 2.9 up down incorrect
AFIB.US Acutus Medical Inc 20260501 0 0.0003 0.0003 0.0003 0.0003 23732 0.0003
AFRM.US Affirm Holdings Inc 20260501 0 64.76 68.05 64.6 67.54 6421500 67.54 up up correct
AFYA.US Afya Limited 20260501 0 14.45 14.45 13.84 13.89 64700 13.89 down down correct
AGEN.US Agenus Inc 20260501 0 3.87 3.88 3.78 3.84 518200 3.84 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260501 0 28 28.4 27.25 28.16 1166000 28.16 up up correct
AGMH.US AGM Group Holdings Inc 20260501 0 0.841 0.937 0.84 0.909 145700 0.909 up up correct
AGNC.US AGNC Investment Corp 20260501 0 11.02 11.02 10.92 10.94 11426100 10.94 down down correct
AGNCM.US AGNC Investment Corp 20260501 0 24.9 25.07 24.87 25.07 15700 25.07 up up correct
AGNCN.US AGNC Investment Corp 20260501 0 25.84 25.84 25.74 25.775 66600 25.775 down down correct
AGNCO.US AGNC Investment Corp 20260501 0 25.42 25.49 25.42 25.49 5100 25.49 up up correct
AGNCP.US AGNC Investment Corp. 20260501 0 24.88 24.9501 24.84 24.9 134070 24.9 up up correct
AGYS.US Agilysys Inc 20260501 0 65.57 67.99 65.47 67.85 274300 67.85 up up correct
AHCO.US AdaptHealth Corp 20260501 0 13.13 13.3 13.02 13.17 1128400 13.17 up up correct
AIHS.US Senmiao Technology Limited 20260501 0 1.28 1.28 1.15 1.2 7500 1.2 down down correct
AIP.US Arteris Inc. Common Stock 20260501 0 29.09 29.472 28.08 28.95 811816 28.95 down down correct
AIRG.US Airgain Inc 20260501 0 7.03 7.2 6.99 7.19 63800 7.19 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260501 0 2.71 3.629 2.675 3.32 3853300 3.32 up up correct
AIRT.US Air T Inc 20260501 0 21.01 21.01 21.01 21.01 243 21.01
AIRTP.US Air T Inc 20260501 0 19.25 19.25 19.25 19.25 0 19.25
AKAM.US Akamai Technologies Inc 20260501 0 103.33 104.88 101.68 103.87 2862200 103.87 up up correct
AKBA.US Akebia Therapeutics Inc 20260501 0 1.4 1.435 1.38 1.4 2575400 1.4
AKTS.US Akoustis Technologies Inc 20260501 0 18.99 19.59 17.95 19.42 258900 19.42 up up correct
AKTX.US Akari Therapeutics Plc 20260501 0 5.58 5.62 5.215 5.47 56800 5.47 down down correct
ALCO.US Alico Inc 20260501 0 41.69 41.8 40.3 40.52 17087 40.52 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20260501 0 1.52 1.6 1.509 1.59 743800 1.59 up down incorrect
ALEC.US Alector Inc 20260501 0 2.33 2.385 2.285 2.36 420336 2.36 up up correct
ALF.US Alfi Inc 20260501 0 10.81 10.81 10.81 10.81 50100 10.81
ALGM.US Allegro MicroSystems Inc 20260501 0 47.71 49.19 46.817 48.98 2472400 48.98 up down incorrect
ALGN.US Align Technology Inc 20260501 0 177.16 179.37 174.98 178.91 840300 178.91 up down incorrect
ALGS.US Aligos Therapeutics Inc 20260501 0 6.01 6.27 5.91 6.09 207400 6.09 up up correct
ALGT.US Allegiant Travel Company 20260501 0 73.83 80.82 73.83 75.02 1040700 75.02 up up correct
ALHC.US Alignment Healthcare Inc 20260501 0 21.12 21.12 18.02 20.26 13842300 20.26 down down correct
ALKS.US Alkermes plc 20260501 0 33.42 33.9 33.12 33.38 1193200 33.38 down down correct
ALKT.US Alkami Technology Inc 20260501 0 16.11 16.525 15.625 16.16 1826400 16.16 up up correct
ALLO.US Allogene Therapeutics Inc 20260501 0 2.09 2.165 2.08 2.15 4520799 2.15 up up correct
ALLT.US Allot Ltd 20260501 0 7.4 7.7011 7.38 7.62 203939 7.62 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260501 0 308.76 311.88 295.79 296.11 1115800 296.11 down down correct
ALOT.US AstroNova Inc 20260501 0 13.61 13.73 13.42 13.5 51700 13.5 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260501 0 0.0002 0.0002 0.0002 0.0002 3888 0.0002
ALRM.US Alarm.com Holdings Inc 20260501 0 45.1 47.2 44.98 47.13 487400 47.13 up up correct
ALRS.US Alerus Financial Corporation 20260501 0 27.1 27.6 26.76 26.95 205128 26.95 down down correct
ALT.US Altimmune Inc 20260501 0 2.59 2.82 2.56 2.82 4886000 2.82 up up correct
ALTO.US Alto Ingredients Inc 20260501 0 5.53 5.6 5.2 5.43 1641500 5.43 down down correct
ALXO.US ALX Oncology Holdings Inc 20260501 0 1.71 1.91 1.685 1.69 1241028 1.69 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260501 0 1.11 1.16 1.08 1.12 30100 1.12 up up correct
AMAL.US Amalgamated Financial Corp 20260501 0 40.91 41.53 40.53 41.34 93000 41.34 up up correct
AMAT.US Applied Materials Inc 20260501 0 389.45 398.64 386.2 389.08 4584600 389.08 down down correct
AMBA.US Ambarella Inc 20260501 0 68.52 71.57 67.32 71.56 625100 71.56 up up correct
AMCX.US AMC Networks Inc 20260501 0 8.51 8.71 8.48 8.57 299600 8.57 up up correct
AMD.US Advanced Micro Devices Inc 20260501 0 351.87 362.79 349.25 360.54 34173000 360.54 up up correct
AMGN.US Amgen Inc 20260501 0 332.52 337 324.63 329.82 3820600 329.82 down down correct
AMKR.US Amkor Technology Inc 20260501 0 68.99 71.67 68.6 71.09 10934400 71.09 up down incorrect
AMPG.US AmpliTech Group Inc 20260501 0 1.97 2.06 1.951 2.05 385900 2.05 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260501 0 21.98 22.26 21.635 21.88 353190 21.88 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260501 0 7.41 7.82 7.34 7.79 1446600 7.79 up up correct
AMRN.US Amarin Corporation plc 20260501 0 13.87 14.23 12.96 14.07 301700 14.07 up up correct
AMSC.US American Superconductor Corporation 20260501 0 53.22 54.2 51.42 52.51 1283400 52.51 down down correct
AMSF.US AMERISAFE Inc 20260501 0 30.46 30.64 30.18 30.18 209000 30.18 down up incorrect
AMST.US Amesite Inc 20260501 0 1.06 1.069 0.973 1.05 368400 1.05 down up incorrect
AMTB.US Amerant Bancorp Inc 20260501 0 22.86 23.19 22.73 22.94 187800 22.94 up up correct
AMTX.US Aemetis Inc 20260501 0 3.13 3.54 2.885 3.52 3151900 3.52 up up correct
AMWD.US American Woodmark Corporation 20260501 0 43.37 44.51 43.29 44.34 131400 44.34 up up correct
AMZN.US Amazon.com Inc 20260501 0 265.58 273.32 262.74 268.26 50780000 268.26 up up correct
ANAB.US AnaptysBio Inc 20260501 0 65.51 67.14 65 66.76 358500 66.76 up up correct
ANDE.US The Andersons Inc 20260501 0 78.53 79.61 77.7 79.12 293500 79.12 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260501 0 0.45 0.46 0.45 0.46 1300 0.46 up up correct
ANGI.US Angi Inc 20260501 0 7.45 7.73 7.28 7.64 750000 7.64 up up correct
ANGO.US AngioDynamics Inc 20260501 0 10.97 11.26 10.96 11.16 260400 11.16 up up correct
ANIK.US Anika Therapeutics Inc 20260501 0 13.61 15.14 13.51 14.85 236338 14.85 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260501 0 80.11 81.04 79 80.39 266300 80.39 up down incorrect
ANIX.US Anixa Biosciences Inc 20260501 0 2.99 3.17 2.96 3.14 159700 3.14 up down incorrect
ANNX.US Annexon Inc 20260501 0 5.85 5.96 5.725 5.75 1234000 5.75 down down correct
ANY.US Sphere 3D Corp 20260501 0 1.49 1.6 1.47 1.57 131500 1.57 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260501 0 43.69 44.74 41.47 43.08 1717100 43.08 down down correct
AOUT.US American Outdoor Brands Inc 20260501 0 9.49 9.63 9.325 9.6 22071 9.6 up up correct
APA.US APA Corporation 20260501 0 40.33 40.44 38.95 40.13 6293100 40.13 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260501 0 13.8693 15.0754 10.2645 10.2657 2579 10.2657 down down correct
APEI.US American Public Education Inc 20260501 0 58.49 58.91 57.73 58.22 189818 58.22 down up incorrect
API.US Agora Inc 20260501 0 3.52 3.77 3.52 3.75 183945 3.75 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260501 0 40.95 40.97 40.94 40.96 1714600 40.96 up up correct
APM.US Aptorum Group Limited 20260501 0 0.872 0.93 0.872 0.88 7100 0.88 up up correct
APOG.US Apogee Enterprises Inc 20260501 0 36.69 37.26 36.24 36.3 217700 36.3 down down correct
APP.US AppLovin Corporation 20260501 0 459.055 469.73 450.48 460 2476500 460 up up correct
APPF.US AppFolio Inc 20260501 0 171.46 177.47 170.24 173.1 344900 173.1 up down incorrect
APPN.US Appian Corporation 20260501 0 21.56 22.89 21.38 22.54 1020100 22.54 up up correct
APPS.US Digital Turbine Inc 20260501 0 3.56 3.69 3.51 3.68 942800 3.68 up up correct
APRE.US Aprea Therapeutics Inc 20260501 0 0.79 0.818 0.79 0.818 46600 0.818 up up correct
APVO.US Aptevo Therapeutics Inc 20260501 0 4.86 4.97 4.86 4.92 4300 4.92 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260501 0 1.54 1.6 1.53 1.53 5110 1.53 down down correct
APYX.US Apyx Medical Corporation 20260501 0 3.37 3.41 2.975 3.06 514100 3.06 down down correct
AQB.US AquaBounty Technologies Inc 20260501 0 0.913 0.95 0.91 0.933 6000 0.933 up up correct
AQMS.US Aqua Metals Inc 20260501 0 5.13 5.3 4.96 5.17 67000 5.17 up up correct
AQST.US Aquestive Therapeutics Inc 20260501 0 4.13 4.225 4.105 4.2 973700 4.2 up up correct
ARAY.US Accuray Incorporated 20260501 0 0.47 0.47 0.45 0.47 797200 0.47
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260501 0 0.855 0.86 0.8174 0.8401 613348 0.8401 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260501 0 0.0738 0.0738 0.0738 0.0738 3511 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260501 0 3.24 3.37 3.11 3.26 27000 3.26 up down incorrect
ARCB.US ArcBest Corporation 20260501 0 128.84 129.3 125.26 125.82 262200 125.82 down down correct
ARCC.US Ares Capital Corporation 20260501 0 19.25 19.43 19.19 19.25 5768600 19.25
ARCT.US Arcturus Therapeutics Holdings Inc 20260501 0 8.56 8.76 8.4 8.63 311400 8.63 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260501 0 0.0002 0.0002 0.0002 0.0002 11050 0.0002
ARDX.US Ardelyx Inc 20260501 0 6 7.06 6 6.88 11622800 6.88 up up correct
AREC.US American Resources Corporation 20260501 0 2.26 2.34 2.21 2.28 2546100 2.28 up up correct
ARGX.US argenx SE 20260501 0 781.75 794.32 775.02 783.5 188500 783.5 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260501 0 7.44 7.59 7.38 7.58 1010300 7.58 up up correct
ARKO.US Arko Corp 20260501 0 6.6 6.815 6.52 6.75 722400 6.75 up down incorrect
ARKR.US Ark Restaurants Corp 20260501 0 6.67 6.86 6.67 6.86 1200 6.86 up up correct
ARLP.US Alliance Resource Partners L.P 20260501 0 26.6 26.6 26.05 26.15 369400 26.15 down down correct
AROW.US Arrow Financial Corporation 20260501 0 36.89 37.505 36.89 37.14 61327 37.14 up up correct
ARQQ.US Arqit Quantum Inc 20260501 0 14.57 14.64 13.97 14.52 240100 14.52 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260501 0 0.132 0.132 0.132 0.132 76647 0.132
ARQT.US Arcutis Biotherapeutics Inc 20260501 0 23.22 23.77 22.75 23.35 1021000 23.35 up down incorrect
ARRY.US Array Technologies Inc 20260501 0 7.69 8.035 7.69 7.84 3743100 7.84 up down incorrect
ARTL.US Artelo Biosciences Inc 20260501 0 3.37 3.567 3.31 3.39 122300 3.39 up up correct
ARTNA.US Artesian Resources Corporation 20260501 0 31.54 31.585 31.09 31.195 48244 31.195 down down correct
ARTW.US Art's 20260501 0 2.7 2.71 2.57 2.69 18190 2.69 down down correct
ARVN.US Arvinas Inc 20260501 0 9.75 11.4 9.73 10.51 2168900 10.51 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260501 0 74.56 75.56 73.195 74.81 1554400 74.81 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260501 0 20.75 20.75 20.75 20.75 0 20.75
ASLE.US AerSale Corporation 20260501 0 6.75 6.86 6.69 6.85 242000 6.85 up up correct
ASMB.US Assembly Biosciences Inc 20260501 0 26.83 27.9 26.55 27.37 70800 27.37 up down incorrect
ASML.US ASML Holding N.V 20260501 0 1428.29 1444.15 1414 1427.02 706500 1427.02 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20260501 0 54.76 55.095 53.705 53.83 942441 53.83 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20260501 0 11.65 12 11.65 11.97 6300 11.97 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260501 0 12.49 12.5 12.49 12.5 208 12.5 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260501 0 6.75 6.79 6.61 6.78 10145 6.78 up up correct
ASPU.US Aspen Group Inc 20260501 0 0.27 0.27 0.27 0.27 200 0.27
ASRT.US Assertio Holdings Inc 20260501 0 18.51 18.55 18.37 18.47 139600 18.47 down down correct
ASRV.US AmeriServ Financial Inc 20260501 0 3.98 3.98 3.74 3.97 4470 3.97 down up incorrect
ASTC.US Astrotech Corporation 20260501 0 3.17 3.1999 2.9223 2.97 74944 2.97 down up incorrect
ASTE.US Astec Industries Inc 20260501 0 64.61 65.15 62.13 64.16 216500 64.16 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260501 0 4.7 4.875 4.68 4.82 661120 4.82 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260501 0 0.1001 0.1001 0.1001 0.1001 31550 0.1001
ASTS.US AST SpaceMobile Inc 20260501 0 74.1 74.61 70.61 70.89 13373400 70.89 down down correct
ASUR.US Asure Software Inc 20260501 0 9.14 9.47 8.93 9.19 115200 9.19 up up correct
ASYS.US Amtech Systems Inc 20260501 0 17.13 17.63 16.89 17.13 224000 17.13
ATAI.US ATAI Life Sciences N.V. Common Shares 20260501 0 4.15 4.195 4.085 4.14 2351300 4.14 down down correct
ATCX.US Atlas Technical Consultants Inc 20260501 0 5.62 5.84 5.62 5.67 30100 5.67 up up correct
ATEC.US Alphatec Holdings Inc 20260501 0 9.87 10.5 9.85 10.43 2953800 10.43 up down incorrect
ATER.US Aterian Inc 20260501 0 0.96 1.12 0.911 1.05 1611600 1.05 up down incorrect
ATEX.US Anterix Inc 20260501 0 48.22 50.4513 47.85 49.59 318244 49.59 up down incorrect
ATHE.US Alterity Therapeutics Limited 20260501 0 4.6 4.8 4.6 4.73 39600 4.73 up up correct
ATLC.US Atlanticus Holdings Corporation 20260501 0 79.38 80.01 75.54 78.03 48700 78.03 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260501 0 24.99 25 24.99 24.99 18200 24.99
ATLCP.US Atlanticus Holdings Corporation 20260501 0 23.92 23.92 23.5 23.9 4400 23.9 down down correct
ATLO.US Ames National Corporation 20260501 0 28.38 29.05 27.9 28.91 109300 28.91 up up correct
ATMH.US All Things Mobile Analytic Inc 20260501 0 0.068 0.068 0.068 0.068 0 0.068
ATNI.US ATN International Inc 20260501 0 27.9 28.49 27.61 28.2 50900 28.2 up up correct
ATOM.US Atomera Incorporated 20260501 0 8.35 11.125 8.18 11.09 8192000 11.09 up up correct
ATOS.US Atossa Therapeutics Inc 20260501 0 5.43 5.43 5.162 5.33 35695 5.33 down down correct
ATRA.US Atara Biotherapeutics Inc 20260501 0 4.78 4.9 4.71 4.9 36100 4.9 up up correct
ATRC.US AtriCure Inc 20260501 0 28.35 29.32 27.89 29.02 974300 29.02 up up correct
ATRO.US Astronics Corporation 20260501 0 71.41 72.56 69.53 71.21 396200 71.21 down down correct
ATXI.US Avenue Therapeutics Inc 20260501 0 0.65 0.65 0.608 0.608 1456 0.608 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260501 0 37.65 38.28 37.16 37.91 1242000 37.91 up up correct
AUBN.US Auburn National Bancorporation Inc 20260501 0 23.95 24.01 23.51 23.55 4000 23.55 down down correct
AUDC.US AudioCodes Ltd 20260501 0 9.43 10.39 9.4 10.17 376000 10.17 up up correct
AUID.US Ipsidy Inc. Common Stock 20260501 0 1.21 1.21 1.15 1.17 134400 1.17 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260501 0 15.36 15.5 14.834 15.35 1009000 15.35 down down correct
AUR.US Aurora Innovation Inc 20260501 0 5.91 6.24 5.81 6.13 28752200 6.13 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260501 0 7.05 7.13 6.93 7.01 205900 7.01 down down correct
AUROW.US Aurora Innovation Inc 20260501 0 0.2842 0.297 0.226 0.2969 201115 0.2969 up up correct
AUTL.US Autolus Therapeutics plc 20260501 0 1.42 1.485 1.4 1.47 857436 1.47 up up correct
AUUD.US Auddia Inc 20260501 0 1.82 1.92 1.75 1.82 726800 1.82
AVAH.US Aveanna Healthcare Holdings Inc 20260501 0 6.58 6.69 6.53 6.61 816900 6.61 up down incorrect
AVAV.US AeroVironment Inc 20260501 0 195.05 195.85 184 184.97 1070200 184.97 down down correct
AVGO.US Broadcom Inc 20260501 0 415.09 423.17 413.28 421.28 11870200 421.28 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260501 0 5.51 5.62 5.37 5.58 199100 5.58 up up correct
AVNW.US Aviat Networks Inc 20260501 0 23.09 23.41 22.69 23.12 162900 23.12 up up correct
AVO.US Mission Produce Inc 20260501 0 13.9 13.99 13.78 13.81 777016 13.81 down down correct
AVPT.US Avepoint Inc 20260501 0 10.04 10.3 9.87 10.21 1412300 10.21 up up correct
AVT.US Avnet Inc 20260501 0 82.27 82.92 80.06 80.53 1201600 80.53 down down correct
AVTX.US Avalo Therapeutics Inc 20260501 0 13.53 14.02 12.965 13.71 722200 13.71 up up correct
AVXL.US Anavex Life Sciences Corp 20260501 0 3.32 3.355 3.275 3.32 505400 3.32
AWRE.US Aware Inc 20260501 0 1.17 1.22 1.02 1.14 138400 1.14 down down correct
AXGN.US AxoGen Inc 20260501 0 43.14 43.66 41.93 43.28 796600 43.28 up down incorrect
AXON.US Axon Enterprise Inc 20260501 0 408.76 413.95 398.38 402.31 603700 402.31 down up incorrect
AXSM.US Axsome Therapeutics Inc 20260501 0 207.23 209.14 198.02 206.53 1636300 206.53 down up incorrect
AXTI.US AXT Inc 20260501 0 78.8 96.32 78.05 96 19940400 96 up down incorrect
AYTU.US Aytu Biopharma Inc 20260501 0 2.55 2.63 2.55 2.61 28300 2.61 up up correct
AZN.US AstraZeneca PLC 20260501 0 185.45 187.18 184.01 184.74 1793600 184.74 down down correct
BAC.US PQ 20260501 0 17.1 17.14 17.01 17.08 88141 17.08 down up incorrect
BAND.US Bandwidth Inc 20260501 0 37.66 46.1599 37.65 44.86 4121746 44.86 up down incorrect
BANF.US BancFirst Corporation 20260501 0 112.3 114.12 110.57 112.61 98900 112.61 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260501 0 26.28 26.28 26.28 26.28 200 26.28
BANR.US Banner Corporation 20260501 0 67 67.25 65.41 65.87 764000 65.87 down up incorrect
BANX.US StoneCastle Financial Corp 20260501 0 19.51 19.62 19.38 19.57 65500 19.57 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260501 0 2.64 2.71 2.591 2.65 2100 2.65 up down incorrect
BATRA.US The Liberty Braves Group 20260501 0 52.92 54.37 52.66 54.14 53600 54.14 up up correct
BATRK.US The Liberty Braves Group 20260501 0 49.66 50.42 49.405 50.07 333900 50.07 up up correct
BBBY.US Bed Bath & Beyond Inc 20260501 0 4.97 5.58 4.96 5.44 5870700 5.44 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260501 0 7.93 8 7.7 7.96 124400 7.96 up up correct
BBGI.US Beasley Broadcast Group Inc 20260501 0 21.52 21.61 19.9 20.51 34200 20.51 down down correct
BBIG.US Vinco Ventures Inc 20260501 0 0.0032 0.0032 0.002 0.003 5197 0.003 down down correct
BBIO.US BridgeBio Pharma Inc 20260501 0 70.51 70.95 68.41 68.56 1806000 68.56 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260501 0 1.31 1.39 1.292 1.313 8600 1.313 up up correct
BBSI.US Barrett Business Services Inc 20260501 0 31.48 31.91 31.29 31.42 275885 31.42 down down correct
BCAB.US BioAtla Inc 20260501 0 4.16 4.345 4.135 4.27 27736 4.27 up up correct
BCBP.US BCB Bancorp Inc 20260501 0 10.15 10.32 10.09 10.23 57000 10.23 up up correct
BCDA.US BioCardia Inc 20260501 0 1.15 1.16 1.11 1.11 26800 1.11 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260501 0 0.62 0.67 0.62 0.66 6900 0.66 up up correct
BCML.US BayCom Corp 20260501 0 29.95 30.12 29.7 29.99 53300 29.99 up up correct
BCOR.US Blucora Inc 20260501 0 25.903 25.903 25.903 25.903 100 25.903
BCOW.US 1895 Bancorp of Wisconsin Inc 20260501 0 10.85 10.94 10.85 10.9 2133 10.9 up up correct
BCPC.US Balchem Corporation 20260501 0 162.5 163.63 157.79 161.52 248200 161.52 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260501 0 9.16 9.33 9.09 9.19 2307100 9.19 up up correct
BCTX.US BriaCell Therapeutics Corp 20260501 0 4.17 4.23 4.11 4.18 102400 4.18 up down incorrect
BCYC.US Bicycle Therapeutics plc 20260501 0 4.68 4.905 4.62 4.8 400400 4.8 up up correct
BDSX.US Biodesix Inc 20260501 0 10.95 11.43 10.525 11.08 27900 11.08 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260501 0 2.65 2.65 2.535 2.6 758000 2.6 down down correct
BEAM.US Beam Therapeutics Inc 20260501 0 30.11 31.29 29.9 30.7 1458200 30.7 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260501 0 0.869 0.91 0.856 0.882 656000 0.882 up up correct
BEATW.US Heartbeam Inc. Warrant 20260501 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260501 0 1.89 2.02 1.87 1.95 972500 1.95 up up correct
BELFA.US Bel Fuse Inc 20260501 0 245.08 263.77 245.08 256.12 53600 256.12 up up correct
BELFB.US Bel Fuse Inc 20260501 0 277.98 291.77 274.06 283.6 229700 283.6 up down incorrect
BFC.US Bank First Corporation 20260501 0 145.3 145.9 142.11 142.76 153800 142.76 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20260501 0 1.1 1.1 1.04 1.08 79300 1.08 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260501 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260501 0 27.4 27.72 27.12 27.5 132100 27.5 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260501 0 0.056 0.0775 0.05 0.0775 2666 0.0775 up up correct
BHF.US Brighthouse Financial Inc 20260501 0 62.33 62.7 62.11 62.65 568000 62.65 up up correct
BHFAL.US Brighthouse Financial Inc 20260501 0 17.12 17.25 17.05 17.05 20000 17.05 down down correct
BHFAM.US Brighthouse Financial Inc 20260501 0 11.77 11.77 11.65 11.75 76000 11.75 down down correct
BHFAN.US Brighthouse Financial Inc 20260501 0 13.27 13.27 12.96 13.03 75700 13.03 down down correct
BHFAO.US Brighthouse Financial Inc 20260501 0 16.86 16.86 16.61 16.71 20600 16.71 down down correct
BHFAP.US Brighthouse Financial Inc 20260501 0 16.14 16.175 16.02 16.02 13800 16.02 down down correct
BIDU.US Baidu Inc 20260501 0 125.8 127.79 125.65 125.88 921000 125.88 up up correct
BIIB.US Biogen Inc 20260501 0 189.28 190.57 186.14 187.06 696800 187.06 down down correct
BILI.US Bilibili Inc 20260501 0 21.95 22.18 21.9 21.95 1047100 21.95
BIMI.US BIMI International Medical Inc 20260501 0 0.0001 0.0001 0.0001 0.0001 1060 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260501 0 0.489 0.522 0.467 0.468 104600 0.468 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260501 0 6.36 6.68 6.21 6.46 519288 6.46 up up correct
BIVI.US BioVie Inc 20260501 0 1.65 1.78 1.65 1.68 217800 1.68 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260501 0 1.91 2.1 1.806 1.92 102000 1.92 up up correct
BJRI.US BJ's Restaurants Inc 20260501 0 38.36 38.6 36.94 37.37 252700 37.37 down down correct
BKNG.US Booking Holdings Inc 20260501 0 169.03 171.58 168.15 169.63 5442600 169.63 up up correct
BKR.US Baker Hughes Company 20260501 0 69.39 70 68.81 69.12 5440300 69.12 down up incorrect
BKSC.US Bank of South Carolina Corporation 20260501 0 16 16 15.95 16 9100 16
BKYI.US BIO 20260501 0 5.15 5.48 4.56 5.33 29800 5.33 up up correct
BL.US BlackLine Inc 20260501 0 32.02 33.95 32.01 33.91 1198400 33.91 up up correct
BLBD.US Blue Bird Corporation 20260501 0 63.98 64.58 62.48 62.87 338400 62.87 down up incorrect
BLDP.US Ballard Power Systems Inc 20260501 0 3.41 3.44 3.3 3.39 3034400 3.39 down down correct
BLFS.US BioLife Solutions Inc 20260501 0 21.08 21.36 20.81 21.21 230000 21.21 up up correct
BLIN.US Bridgeline Digital Inc 20260501 0 0.92 0.9701 0.92 0.97 18724 0.97 up down incorrect
BLKB.US Blackbaud Inc 20260501 0 37.9 39.72 37.01 37.54 577600 37.54 down up incorrect
BLMN.US Bloomin' Brands Inc 20260501 0 6.11 6.2 5.83 5.92 2097300 5.92 down down correct
BLNK.US Blink Charging Co 20260501 0 0.731 0.746 0.71 0.737 1206336 0.737 up up correct
BLRX.US BioLineRx Ltd 20260501 0 2.81 2.92 2.73 2.86 14200 2.86 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260501 0 4.29 4.46 4.29 4.45 358892 4.45 up up correct
BMBL.US Bumble Inc 20260501 0 4.15 4.22 4.1 4.16 2391082 4.16 up up correct
BMEA.US Biomea Fusion Inc 20260501 0 1.37 1.39 1.3201 1.37 1311727 1.37
BMRA.US Biomerica Inc 20260501 0 2.16 2.19 2.16 2.19 5500 2.19 up up correct
BMRC.US Bank of Marin Bancorp 20260501 0 25.66 26.12 25.5 25.87 133400 25.87 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260501 0 53.91 54.29 53.56 54.06 1336000 54.06 up down incorrect
BNGO.US Bionano Genomics Inc 20260501 0 1.17 1.21 1.16 1.18 92600 1.18 up up correct
BNR.US Burning Rock Biotech Limited 20260501 0 16.095 18.2945 16.095 17.095 38336 17.095 up up correct
BNTC.US Benitec Biopharma Inc 20260501 0 12.02 12.18 11.56 11.95 74500 11.95 down down correct
BNTX.US BioNTech SE 20260501 0 98.48 99.09 95.42 97.54 1082700 97.54 down up incorrect
BOKF.US BOK Financial Corporation 20260501 0 133.68 134.37 132.73 133.51 306100 133.51 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260501 0 4.9 5.18 4.56 5.06 38729 5.06 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260501 0 1.301 1.301 1.26 1.3 4100 1.3 down down correct
BOOM.US DMC Global Inc 20260501 0 7.5 8.56 7.1 8.41 2007500 8.41 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260501 0 4.71 4.71 4.63 4.68 36800 4.68 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260501 0 22.98 23.18 22.93 22.93 1000 22.93 down down correct
BOXL.US Boxlight Corporation 20260501 0 1.09 1.11 1.0611 1.08 42995 1.08 down down correct
BPOP.US Popular Inc 20260501 0 150.33 150.78 148.31 149.35 387100 149.35 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260501 0 25.27 25.32 25.1 25.32 11900 25.32 up up correct
BPRN.US The Bank of Princeton 20260501 0 35.7 36.123 35.7 36.11 4300 36.11 up down incorrect
BPTH.US Bio 20260501 0 0.06 0.06 0.06 0.06 5600 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260501 0 16.78 16.78 16.75 16.75 1400 16.75 down down correct
BPYPN.US Brookfield Property Partners L.P 20260501 0 13.99 13.99 13.94 13.979 15600 13.979 down down correct
BPYPO.US Brookfield Property Partners L.P 20260501 0 15.42 15.421 15.279 15.36 3300 15.36 down down correct
BPYPP.US Brookfield Property Partners L.P 20260501 0 16 16.255 16 16.01 39000 16.01 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260501 0 1.99 2.07 1.99 2.02 20961 2.02 up up correct
BRID.US Bridgford Foods Corporation 20260501 0 7.51 7.51 7.51 7.51 209 7.51
BRKR.US Bruker Corporation 20260501 0 36.88 36.88 35.7 36.79 1560400 36.79 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260501 0 1.49 1.57 1.4 1.55 30800 1.55 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260501 0 0.233 0.236 0.2203 0.2333 834700 0.2333 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260501 0 23.39 24.17 22.92 23.56 2240800 23.56 up up correct
BSBK.US Bogota Financial Corp 20260501 0 8.26 8.55 8.26 8.511 3872 8.511 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260501 0 14.58 15.15 14.3801 14.41 13042 14.41 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260501 0 0.001 0.001 0.001 0.001 122900 0.001
BSRR.US Sierra Bancorp 20260501 0 36.32 36.96 36.16 36.56 26800 36.56 up up correct
BSVN.US Bank7 Corp 20260501 0 42.85 43.88 42.85 43.49 7900 43.49 up up correct
BSY.US Bentley Systems Incorporated 20260501 0 33.34 34.05 32.995 33.56 1655600 33.56 up up correct
BTAI.US BioXcel Therapeutics Inc 20260501 0 1.23 1.29 1.141 1.2 1193800 1.2 down down correct
BTBD.US BT Brands Inc. Common Stock 20260501 0 1.86 1.97 1.8308 1.95 174194 1.95 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20260501 0 0.199 0.199 0.199 0.199 400 0.199
BTBT.US Bit Digital Inc 20260501 0 1.545 1.59 1.53 1.57 12244200 1.57 up up correct
BTCS.US BTCS Inc. Common Stock 20260501 0 2.08 2.17 2 2.16 1146700 2.16 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20260501 0 0.2384 0.2628 0.2384 0.2628 60422 0.2628 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260501 0 7.9 8.135 7.89 8.05 565200 8.05 up up correct
BUSE.US First Busey Corporation 20260501 0 26.22 26.85 26.02 26.61 498600 26.61 up up correct
BVS.US Bioventus Inc 20260501 0 9.85 10.215 9.81 10.11 404300 10.11 up up correct
BWAY.US BrainsWay Ltd 20260501 0 16.59 16.946 16.59 16.84 85300 16.84 up up correct
BWB.US Bridgewater Bancshares Inc 20260501 0 18.21 18.44 17.96 18.34 40100 18.34 up up correct
BWEN.US Broadwind Inc 20260501 0 2.7 2.73 2.56 2.62 90980 2.62 down down correct
BWFG.US Bankwell Financial Group Inc 20260501 0 51.605 52.92 51.43 52.16 45931 52.16 up up correct
BWMN.US Bowman Consulting Group Ltd 20260501 0 31.7 33.06 31.65 32.76 133720 32.76 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260501 0 17.74 17.89 16.81 16.83 110600 16.83 down down correct
BYFC.US Broadway Financial Corporation 20260501 0 7.99 8.19 7.99 8.12 7900 8.12 up up correct
BYND.US Beyond Meat Inc 20260501 0 1.085 1.1 0.931 0.949 113116800 0.949 down down correct
BYRN.US Byrna Technologies Inc 20260501 0 5.83 6 5.63 5.75 427500 5.75 down down correct
BYSI.US BeyondSpring Inc 20260501 0 1.59 1.66 1.46 1.49 9900 1.49 down down correct
BZ.US Kanzhun Ltd ADR 20260501 0 13.82 13.87 13.435 13.65 2013400 13.65 down down correct
BZUN.US Baozun Inc 20260501 0 2.69 2.76 2.68 2.74 172900 2.74 up up correct
CAAS.US China Automotive Systems Inc 20260501 0 4.47 4.49 4.39 4.42 9800 4.42 down up incorrect
CABA.US Cabaletta Bio Inc 20260501 0 2.99 2.99 2.88 2.94 913600 2.94 down up incorrect
CAC.US Camden National Corporation 20260501 0 48.34 49.32 47.79 48.84 66000 48.84 up down incorrect
CACC.US Credit Acceptance Corporation 20260501 0 507.15 511.62 497.15 504.84 79400 504.84 down down correct
CADCX.US CADCX 20260501 0 23.97 23.97 23.97 23.97 0 23.97
CADEX.US CADEX 20260501 0 24.07 24.07 24.07 24.07 0 24.07
CADFX.US CION Ares Diversified Credit Fund W 20260501 0 24.33 24.33 24.33 24.33 0 24.33
CADL.US Candel Therapeutics Inc. Common Stock 20260501 0 6.15 6.52 6.11 6.47 1594678 6.47 up up correct
CADSX.US CADSX 20260501 0 24.19 24.19 24.19 24.19 0 24.19
CADUX.US CADUX 20260501 0 24.3 24.3 24.3 24.3 0 24.3
CADWX.US CADWX 20260501 0 24.14 24.14 24.14 24.14 0 24.14
CAKE.US The Cheesecake Factory Incorporated 20260501 0 62.3 62.69 59.58 60.2 1734400 60.2 down down correct
CALA.US Calithera Biosciences Inc 20260501 0 0.0003 0.0003 0.0003 0.0003 243 0.0003
CALM.US Cal 20260501 0 77.6 78.19 76.06 76.25 572600 76.25 down down correct
CAMP.US CalAmp Corp 20260501 0 4.12 4.37 4 4.05 104300 4.05 down up incorrect
CAMT.US Camtek Ltd 20260501 0 188.52 196.5 185.01 186.62 352800 186.62 down up incorrect
CAN.US Canaan Inc 20260501 0 0.535 0.543 0.517 0.518 7284000 0.518 down down correct
CAPR.US Capricor Therapeutics Inc 20260501 0 33.5 33.59 30.82 30.91 1739000 30.91 down up incorrect
CAR.US Avis Budget Group Inc 20260501 0 176.01 186.9 172.89 185.55 1675000 185.55 up up correct
CARE.US Carter Bankshares Inc 20260501 0 25.6 26.13 25.37 25.88 251800 25.88 up up correct
CARG.US CarGurus Inc 20260501 0 36.72 37.44 36.72 37.04 1673500 37.04 up up correct
CARV.US Carver Bancorp Inc 20260501 0 1.75 1.75 1.54 1.65 4870 1.65 down down correct
CASH.US Meta Financial Group Inc 20260501 0 86.84 88.06 85.65 86.5 175000 86.5 down down correct
CASS.US Cass Information Systems Inc 20260501 0 47.52 48.3 46.81 47.3 53800 47.3 down down correct
CASY.US Casey's General Stores Inc 20260501 0 822 836.71 821 835.92 377500 835.92 up up correct
CATY.US Cathay General Bancorp 20260501 0 55.93 56.77 55.42 56.41 530800 56.41 up up correct
CBAN.US Colony Bankcorp Inc 20260501 0 19.77 20.07 19.67 19.83 186500 19.83 up up correct
CBAT.US CBAK Energy Technology Inc 20260501 0 0.83 0.83 0.79 0.8 73600 0.8 down down correct
CBFV.US CB Financial Services Inc 20260501 0 35.76 36.08 35.7 36.08 2096 36.08 up up correct
CBIO.US Catalyst Biosciences Inc 20260501 0 20.45 21.44 14.91 18.07 982200 18.07 down down correct
CBNK.US Capital Bancorp Inc 20260501 0 31.68 32.04 31.2 31.61 59400 31.61 down down correct
CBOE.US Cboe Global Markets Inc 20260501 0 314.37 329.79 314.37 326.96 1567900 326.96 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260501 0 31.32 31.91 30.55 31.09 662200 31.09 down up incorrect
CBSH.US Commerce Bancshares Inc 20260501 0 51.87 52.45 51.6 52.03 1152900 52.03 up up correct
CCAP.US Crescent Capital BDC Inc 20260501 0 13.7 13.9699 13.7 13.93 175124 13.93 up up correct
CCB.US Coastal Financial Corporation 20260501 0 75.62 76.645 74 76.39 197954 76.39 up up correct
CCBG.US Capital City Bank Group Inc 20260501 0 46.2 46.85 45.71 46.57 59454 46.57 up down incorrect
CCCC.US C4 Therapeutics Inc 20260501 0 2.83 3.085 2.75 2.92 4846800 2.92 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260501 0 24.44 24.72 24.085 24.72 88300 24.72 up down incorrect
CCEL.US Cryo 20260501 0 3.46 3.65 3.45 3.5 9900 3.5 up up correct
CCEP.US Coca 20260501 0 94.57 95.99 94.03 94.18 848200 94.18 down up incorrect
CCLFX.US CCLFX 20260501 0 10.37 10.37 10.37 10.37 0 10.37
CCNE.US CNB Financial Corporation 20260501 0 30.48 30.91 30.04 30.68 78000 30.68 up up correct
CCNEP.US CNB Financial Corporation 20260501 0 25 25 24.95 24.95 1700 24.95 down down correct
CCOI.US Cogent Communications Holdings Inc 20260501 0 22.95 24.23 22.9 23.16 1458900 23.16 up up correct
CCRN.US Cross Country Healthcare Inc 20260501 0 10.14 10.33 10.12 10.23 225700 10.23 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260501 0 26.2 27.71 26.2 27.46 80300 27.46 up up correct
CD.US Chindata Group Holdings Limited 20260501 0 5.38 5.46 5.12 5.15 60100 5.15 down down correct
CDLX.US Cardlytics Inc 20260501 0 0.901 0.921 0.89 0.915 501700 0.915 up up correct
CDNA.US CareDx Inc 20260501 0 20.97 22.17 20.465 21.5 863500 21.5 up up correct
CDNS.US Cadence Design Systems Inc 20260501 0 336.5 342.37 334 340.94 1825700 340.94 up up correct
CDW.US CDW Corporation 20260501 0 138.37 138.81 134.85 136.03 1013000 136.03 down down correct
CDXS.US Codexis Inc 20260501 0 2.83 2.86 2.66 2.67 852900 2.67 down down correct
CDZI.US Cadiz Inc 20260501 0 4.36 4.44 4.3 4.37 673936 4.37 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260501 0 19.48 19.655 19.48 19.61 3300 19.61 up up correct
CEDAX.US CEDAX 20260501 0 21.46 21.46 21.46 21.46 0 21.46
CEDIX.US Destra International & Event 20260501 0 21.49 21.49 21.49 21.49 0 21.49
CEDTX.US CEDTX 20260501 0 21.31 21.31 21.31 21.31 0 21.31
CELC.US Celcuity Inc 20260501 0 121.02 127.89 117.497 125.65 2066600 125.65 up down incorrect
CELH.US Celsius Holdings Inc 20260501 0 33.72 34.27 33.26 33.73 5644200 33.73 up down incorrect
CELU.US Celularity Inc 20260501 0 1.02 1.149 0.9455 0.957 1580691 0.957 down up incorrect
CELUW.US Celularity Inc 20260501 0 0.0087 0.0087 0.0087 0.0087 0 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260501 0 0.0374 0.0439 0.031 0.0372 11752 0.0372 down down correct
CENT.US Central Garden & Pet Company 20260501 0 37.3 37.32 36.19 36.73 58275 36.73 down down correct
CENTA.US Central Garden & Pet Company 20260501 0 33.71 34.19 33.07 33.48 295400 33.48 down down correct
CENX.US Century Aluminum Company 20260501 0 58.71 59.43 57.64 58.98 797300 58.98 up up correct
CERS.US Cerus Corporation 20260501 0 2.69 3.15 2.47 2.72 24811900 2.72 up down incorrect
CERT.US Certara Inc 20260501 0 6.14 6.31 6.125 6.18 2625300 6.18 up up correct
CETX.US Cemtrex Inc 20260501 0 1.1 1.13 1.095 1.1 163600 1.1
CEVA.US CEVA Inc 20260501 0 30.02 32.83 29.53 32.28 1068400 32.28 up up correct
CFBK.US CF Bankshares Inc 20260501 0 29.16 29.55 29 29.16 16000 29.16
CFFI.US C&F Financial Corporation 20260501 0 74.01 76.01 74.01 76.01 2294 76.01 up up correct
CFFN.US Capitol Federal Financial Inc 20260501 0 7.59 7.74 7.55 7.67 830300 7.67 up up correct
CG.US The Carlyle Group Inc 20260501 0 50.31 50.97 49.41 49.44 3302100 49.44 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260501 0 17.16 17.29 17.11 17.13 16800 17.13 down down correct
CGBD.US TCG BDC Inc 20260501 0 11.94 12.065 11.86 11.96 833000 11.96 up up correct
CGC.US Canopy Growth Corporation 20260501 0 1.12 1.15 1.11 1.13 6096100 1.13 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260501 0 22.38 22.38 22.38 22.38 0 22.38
CGEM.US Cullinan Oncology Inc 20260501 0 12.96 13.66 12.89 13.43 523400 13.43 up up correct
CGEN.US Compugen Ltd 20260501 0 2.66 2.7695 2.66 2.71 426383 2.71 up up correct
CGNT.US Cognyte Software Ltd 20260501 0 9.48 9.806 9.48 9.75 434179 9.75 up down incorrect
CGNX.US Cognex Corporation 20260501 0 55.42 56.39 54.52 55.94 1609700 55.94 up down incorrect
CGO.US Calamos Global Total Return Fund 20260501 0 12.9 13.05 12.88 12.93 44100 12.93 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260501 0 1.27 1.32 1.22 1.28 841200 1.28 up up correct
CHCI.US Comstock Holding Companies Inc 20260501 0 15.95 16.25 15.71 15.91 8000 15.91 down down correct
CHCO.US City Holding Company 20260501 0 123.55 124 121.68 123.58 71200 123.58 up up correct
CHDN.US Churchill Downs Incorporated 20260501 0 100.72 101.22 97.41 98.65 998000 98.65 down down correct
CHEF.US The Chefs' Warehouse Inc 20260501 0 78.61 79.22 77.34 78.83 405800 78.83 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260501 0 12.2 12.25 12.13 12.23 104600 12.23 up up correct
CHKP.US Check Point Software Technologies Ltd 20260501 0 115 117.25 114.07 114.51 3186900 114.51 down up incorrect
CHMG.US Chemung Financial Corporation 20260501 0 66.45 67.74 65.16 66.09 33200 66.09 down up incorrect
CHNR.US China Natural Resources Inc 20260501 0 4.01 4.13 4.01 4.13 3100 4.13 up up correct
CHRS.US Coherus BioSciences Inc 20260501 0 1.75 1.8 1.73 1.8 560600 1.8 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260501 0 185.19 185.67 176.99 177.3 1517800 177.3 down down correct
CHSCL.US CHS Inc 20260501 0 25.69 25.74 25.605 25.72 18800 25.72 up up correct
CHSCM.US CHS Inc 20260501 0 25.03 25.12 24.91 24.91 21900 24.91 down down correct
CHSCN.US CHS Inc 20260501 0 25.31 25.42 25.3 25.3 19800 25.3 down up incorrect
CHSCO.US CHS Inc 20260501 0 26.18 26.19 26.11 26.16 13700 26.16 down up incorrect
CHSCP.US CHS Inc 20260501 0 27.78 27.78 27.61 27.61 10600 27.61 down down correct
CHTR.US Charter Communications Inc 20260501 0 166.42 174.3 166.01 171.74 4040800 171.74 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260501 0 8.34 8.41 8.33 8.35 118200 8.35 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20260501 0 12.36 12.47 12.34 12.47 172500 12.47 up up correct
CIFR.US Cipher Mining Inc 20260501 0 17.94 18.435 16.95 17.04 17324144 17.04 down down correct
CIGI.US Colliers International Group Inc 20260501 0 105.21 106.14 103.58 103.63 149400 103.63 down down correct
CINF.US Cincinnati Financial Corporation 20260501 0 164.56 165.11 161.98 162.05 579700 162.05 down down correct
CIVB.US Civista Bancshares Inc 20260501 0 25.01 25.25 24.38 25.07 41600 25.07 up up correct
CIZN.US Citizens Holding Company 20260501 0 9.6 9.6 9.6 9.6 0 9.6
CLAR.US Clarus Corporation 20260501 0 2.61 2.76 2.6 2.74 243900 2.74 up up correct
CLBK.US Columbia Financial Inc 20260501 0 19.23 19.74 19.17 19.25 557100 19.25 up up correct
CLBT.US Cellebrite DI 20260501 0 13.3 13.55 12.98 13.35 3650800 13.35 up up correct
CLDX.US Celldex Therapeutics Inc 20260501 0 32.9 33.86 32.17 32.31 411500 32.31 down down correct
CLFD.US Clearfield Inc 20260501 0 28.98 29.56 28.61 29.43 108800 29.43 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260501 0 0.368 0.428 0.364 0.411 30600 0.411 up down incorrect
CLIR.US ClearSign Technologies Corporation 20260501 0 5.05 5.22 5.01 5.12 14600 5.12 up up correct
CLLS.US Cellectis S.A 20260501 0 4.04 4.043 3.91 3.95 10600 3.95 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260501 0 32.57 33.85 32.47 33.68 923400 33.68 up up correct
CLNE.US Clean Energy Fuels Corp 20260501 0 2.31 2.34 2.26 2.33 1152000 2.33 up up correct
CLNN.US Clene Inc 20260501 0 6.21 6.21 5.69 6.14 62100 6.14 down down correct
CLOV.US Clover Health Investments Corp 20260501 0 2.75 2.775 2.63 2.71 4882189 2.71 down down correct
CLPS.US CLPS Incorporation 20260501 0 0.89 0.95 0.89 0.95 2600 0.95 up up correct
CLPT.US ClearPoint Neuro Inc 20260501 0 11.37 11.49 11.07 11.37 349300 11.37
CLRB.US Cellectar Biosciences Inc 20260501 0 2.65 2.81 2.6201 2.69 36224 2.69 up up correct
CLRO.US ClearOne Inc 20260501 0 3.6 3.65 3.27 3.51 2700 3.51 down up incorrect
CLSK.US CleanSpark Inc 20260501 0 12.83 12.975 12.14 12.17 16357700 12.17 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260501 0 15.95 15.95 15.95 15.95 200 15.95
CLVR.US Clever Leaves Holdings Inc 20260501 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
CLWT.US Euro Tech Holdings Company Limited 20260501 0 1.2201 1.3 1.19 1.19 21491 1.19 down down correct
CMBM.US Cambium Networks Corporation 20260501 0 0.05 0.06 0.05 0.06 2971 0.06 up up correct
CMCO.US Columbus McKinnon Corporation 20260501 0 15.44 15.6 15.18 15.38 221900 15.38 down down correct
CMCSA.US Comcast Corporation 20260501 0 27.29 27.48 26.99 27.19 28827300 27.19 down down correct
CMCT.US CIM Commercial Trust Corporation 20260501 0 5.15 5.59 5.13 5.52 32000 5.52 up up correct
CME.US CME Group Inc 20260501 0 289.34 291.11 288.01 289.54 2019700 289.54 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260501 0 1.48 1.62 1.48 1.608 43400 1.608 up up correct
CMPR.US Cimpress plc 20260501 0 89.03 93.93 87.75 93.75 230200 93.75 up up correct
CMPS.US COMPASS Pathways plc 20260501 0 9.09 9.1557 8.76 9.01 3476283 9.01 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260501 0 1.79 2.01 1.75 1.96 10661874 1.96 up up correct
CMTL.US Comtech Telecommunications Corp 20260501 0 3.55 3.7 3.52 3.68 193600 3.68 up down incorrect
CNDT.US Conduent Incorporated 20260501 0 1.71 1.76 1.702 1.75 732700 1.75 up up correct
CNET.US ZW Data Action Technologies Inc 20260501 0 0.72 0.75 0.72 0.72 3300 0.72
CNEY.US CN Energy Group. Inc 20260501 0 0.677 0.72 0.664 0.713 28500 0.713 up up correct
CNOB.US ConnectOne Bancorp Inc 20260501 0 29.22 29.57 28.94 29.37 281200 29.37 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260501 0 24.829 24.84 24.78 24.809 4500 24.809 down down correct
CNRLX.US CNRLX 20260501 0 16.65 16.65 16.65 16.65 0 16.65
CNROX.US CNROX 20260501 0 4.58 4.58 4.58 4.58 0 4.58
CNSP.US CNS Pharmaceuticals Inc 20260501 0 2.27 2.37 2.27 2.311 12400 2.311 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260501 0 39.42 39.6 39.4 39.57 868500 39.57 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20260501 0 2.48 2.515 2.4 2.47 40661 2.47 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260501 0 2.36 2.36 2.195 2.27 874800 2.27 down up incorrect
CNTY.US Century Casinos Inc 20260501 0 1.45 1.455 1.42 1.42 17328 1.42 down down correct
CNXC.US Concentrix Corporation 20260501 0 24.48 24.92 23.6 24.53 4700300 24.53 up up correct
CNXN.US PC Connection Inc 20260501 0 64.06 64.46 62.64 64.3 91400 64.3 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260501 0 66.87 68.26 66.26 66.75 1392000 66.75 down down correct
COCP.US Cocrystal Pharma Inc 20260501 0 1.45 1.45 1.38 1.38 145000 1.38 down down correct
CODA.US Coda Octopus Group Inc 20260501 0 11.31 11.665 11.31 11.62 74900 11.62 up up correct
CODX.US Co 20260501 0 1.55 1.61 1.5201 1.55 37098 1.55
COF.US PN 20260501 0 16.2 16.29 16.13 16.2 11215 16.2
COFS.US ChoiceOne Financial Services Inc 20260501 0 29.95 30.69 29.5 30.6 65056 30.6 up up correct
COGT.US Cogent Biosciences Inc 20260501 0 35.81 37.01 35.42 36.63 1951215 36.63 up up correct
COHR.US Coherent Inc 20260501 0 317.01 335.48 310.58 329.5 4613100 329.5 up up correct
COHU.US Cohu Inc 20260501 0 48.9 49.34 44.33 45.59 3366500 45.59 down down correct
COIN.US Coinbase Global Inc 20260501 0 191.88 194.51 189.86 191.25 6697800 191.25 down down correct
COKE.US Coca 20260501 0 206.01 207.6 200.3 203.92 378600 203.92 down down correct
COLB.US Columbia Banking System Inc 20260501 0 29.44 29.98 29.28 29.56 1835400 29.56 up up correct
COLL.US Collegium Pharmaceutical Inc 20260501 0 33.79 34.35 33.385 34.32 344422 34.32 up up correct
COLM.US Columbia Sportswear Company 20260501 0 63.41 63.76 60.58 62.35 1421900 62.35 down down correct
COMS.US COMSovereign Holding Corp 20260501 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 20260501 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260501 0 9.75 10 9.67 9.72 35200 9.72 down down correct
CORT.US Corcept Therapeutics Incorporated 20260501 0 48.48 51.66 46.19 51.42 3274600 51.42 up down incorrect
COST.US Costco Wholesale Corporation 20260501 0 1015.375 1031.265 1006.32 1011.7 1509728 1011.7 down down correct
CPHC.US Canterbury Park Holding Corporation 20260501 0 15.84 15.84 15.84 15.84 229 15.84
CPIX.US Cumberland Pharmaceuticals Inc 20260501 0 4.22 4.36 4.07 4.36 165143 4.36 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260501 0 0.329 0.343 0.312 0.313 15300 0.313 down up incorrect
CPRDX.US CPRDX 20260501 0 11.33 11.33 11.33 11.33 0 11.33
CPREX.US CPREX 20260501 0 11.33 11.33 11.33 11.33 0 11.33
CPRSX.US CPRSX 20260501 0 11.32 11.32 11.32 11.32 0 11.32
CPRT.US Copart Inc 20260501 0 33.49 33.7 33.13 33.27 7233500 33.27 down up incorrect
CPRTX.US CPRTX 20260501 0 11.32 11.32 11.32 11.32 0 11.32
CPRX.US Catalyst Pharmaceuticals Inc 20260501 0 28.14 28.82 28.14 28.74 1417700 28.74 up down incorrect
CPSH.US CPS Technologies Corporation 20260501 0 5.03 5.03 4.81 4.97 106700 4.97 down down correct
CPSS.US Consumer Portfolio Services Inc 20260501 0 9.19 9.5 9.12 9.49 41400 9.49 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260501 0 13.7 13.81 13.555 13.744 80800 13.744 up up correct
CRAI.US CRA International Inc 20260501 0 157.68 165 157.68 161.81 146800 161.81 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260501 0 9.94 10.39 9.5 10.3 532800 10.3 up up correct
CRBU.US Caribou Biosciences Inc 20260501 0 1.91 1.91 1.83 1.87 1136737 1.87 down down correct
CRCT.US Cricut Inc 20260501 0 4.33 4.42 4.305 4.31 435082 4.31 down up incorrect
CRDF.US Cardiff Oncology Inc 20260501 0 1.75 1.75 1.68 1.71 425000 1.71 down up incorrect
CRDFX.US CRDFX 20260501 0 22.38 22.38 22.38 22.38 0 22.38
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260501 0 22.38 22.38 22.38 22.38 0 22.38
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260501 0 1.36 1.38 1.335 1.37 164100 1.37 up up correct
CRDLX.US CRDLX 20260501 0 22.37 22.37 22.37 22.37 0 22.37
CRDTX.US Griffin Inst Access Credit Fund CL A 20260501 0 22.38 22.38 22.38 22.38 0 22.38
CREDX.US CREDX 20260501 0 8.05 8.05 8.05 8.05 0 8.05
CREG.US China Recycling Energy Corporation 20260501 0 0.5 0.66 0.46 0.55 18627100 0.55 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260501 0 11.18 11.31 10.81 10.86 290400 10.86 down down correct
CREX.US Creative Realities Inc 20260501 0 3.7 3.87 3.65 3.87 17400 3.87 up up correct
CRIS.US Curis Inc 20260501 0 0.62 0.62 0.59 0.59 143300 0.59 down down correct
CRKN.US Crown ElectroKinetics Corp 20260501 0 0.068 0.068 0.068 0.068 0 0.068
CRMD.US CorMedix Inc 20260501 0 7.65 7.85 7.61 7.79 735800 7.79 up up correct
CRMT.US America's Car 20260501 0 12.22 12.81 12.05 12.71 74200 12.71 up up correct
CRNC.US Cerence Inc 20260501 0 9.21 9.91 9.19 9.67 764700 9.67 up down incorrect
CRNT.US Ceragon Networks Ltd 20260501 0 2.49 2.545 2.41 2.5 281992 2.5 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260501 0 38.84 39.71 38.325 39.02 1062700 39.02 up up correct
CRON.US Cronos Group Inc 20260501 0 2.69 2.73 2.64 2.64 872200 2.64 down down correct
CROX.US Crocs Inc 20260501 0 101.95 104.24 101.08 103.88 1351600 103.88 up up correct
CRSP.US CRISPR Therapeutics AG 20260501 0 51.59 52.56 50.59 51.63 1035100 51.63 up up correct
CRSR.US Corsair Gaming Inc 20260501 0 6.85 7 6.77 6.96 810600 6.96 up up correct
CRTD.US Creatd Inc 20260501 0 8.88 8.88 8.88 8.88 1 8.88
CRTO.US Criteo S.A 20260501 0 19.18 19.75 19.13 19.58 245800 19.58 up up correct
CRUS.US Cirrus Logic Inc 20260501 0 162.05 164.35 159.54 164.24 588600 164.24 up up correct
CRVL.US CorVel Corporation 20260501 0 58.03 58.3 57.49 57.53 142700 57.53 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260501 0 15.08 15.62 14.865 15.46 862000 15.46 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20260501 0 454.69 457.97 445.565 455.64 1518700 455.64 up down incorrect
CRWS.US Crown Crafts Inc 20260501 0 2.76 2.85 2.76 2.85 36600 2.85 up up correct
CSBR.US Champions Oncology Inc 20260501 0 5.97 6 5.9 5.99 6600 5.99 up up correct
CSCO.US Cisco Systems Inc 20260501 0 91.75 92.92 91.16 91.85 16087100 91.85 up up correct
CSGP.US CoStar Group Inc 20260501 0 35.28 36.09 34.35 34.72 6367800 34.72 down down correct
CSGS.US CSG Systems International Inc 20260501 0 80.5 80.52 80.36 80.4 186500 80.4 down down correct
CSIQ.US Canadian Solar Inc 20260501 0 15.37 16.75 15 16.73 3455500 16.73 up up correct
CSPI.US CSP Inc 20260501 0 9.3 9.65 9.02 9.33 14400 9.33 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20260501 0 19.67 19.85 19.52 19.68 215500 19.68 up down incorrect
CSTE.US Caesarstone Ltd 20260501 0 1.31 1.35 1.2301 1.28 100968 1.28 down down correct
CSTL.US Castle Biosciences Inc 20260501 0 24.53 25.11 24.15 24.81 176900 24.81 up up correct
CSWC.US Capital Southwest Corporation 20260501 0 24.1 24.25 23.79 23.88 1501200 23.88 down down correct
CSX.US CSX Corporation 20260501 0 45.48 45.54 45.03 45.09 6244700 45.09 down down correct
CTAS.US Cintas Corporation 20260501 0 175.91 176.86 169.3 169.61 1437000 169.61 down down correct
CTBI.US Community Trust Bancorp Inc 20260501 0 64.98 66.19 64.23 65.8 77200 65.8 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260501 0 4.59 4.64 4.455 4.62 431417 4.62 up up correct
CTLP.US Cantaloupe Inc 20260501 0 10.95 11.01 10.89 11 1552184 11 up up correct
CTMX.US CytomX Therapeutics Inc 20260501 0 4.22 4.38 4.13 4.18 2884200 4.18 down down correct
CTRE.US CareTrust REIT Inc 20260501 0 39.5 39.57 39.055 39.19 1330100 39.19 down down correct
CTRM.US Castor Maritime Inc 20260501 0 2.05 2.085 2.03 2.07 16900 2.07 up up correct
CTRN.US Citi Trends Inc 20260501 0 48.92 53.77 47.68 47.96 100600 47.96 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260501 0 54.24 54.65 52.28 52.43 8446500 52.43 down down correct
CTSO.US Cytosorbents Corporation 20260501 0 0.64 0.645 0.611 0.614 35600 0.614 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260501 0 0.693 0.72 0.647 0.7 862600 0.7 up up correct
CUE.US Cue Biopharma Inc 20260501 0 33.75 38 25.95 30.42 18924593 30.42 down down correct
CUEN.US Cuentas Inc 20260501 0 0.295 0.295 0.28 0.295 6408 0.295
CULL.US Cullman Bancorp Inc. Common Stock 20260501 0 14.49 14.49 14.35 14.35 10100 14.35 down down correct
CURI.US CuriosityStream Inc 20260501 0 3.18 3.255 3.165 3.17 308400 3.17 down down correct
CVBF.US CVB Financial Corp 20260501 0 20.41 20.64 20.24 20.45 1654100 20.45 up up correct
CVCO.US Cavco Industries Inc 20260501 0 512.74 514.78 499.96 510.68 99100 510.68 down down correct
CVGI.US Commercial Vehicle Group Inc 20260501 0 4.18 4.34 4.15 4.15 288000 4.15 down up incorrect
CVGW.US Calavo Growers Inc 20260501 0 28.04 28.3 28.02 28.11 189300 28.11 up down incorrect
CVLG.US Covenant Logistics Group Inc 20260501 0 34.79 34.81 33.25 33.68 185800 33.68 down down correct
CVLT.US Commvault Systems Inc 20260501 0 101 102.67 98.88 99.57 555800 99.57 down down correct
CVRX.US CVRx Inc. Common Stock 20260501 0 7.55 8.06 7.42 7.97 344900 7.97 up up correct
CVV.US CVD Equipment Corporation 20260501 0 7.32 8.19 7.25 8.05 398300 8.05 up up correct
CWBC.US Community West Bancshares 20260501 0 23.77 24.03 23.56 23.77 153300 23.77
CWCO.US Consolidated Water Co. Ltd 20260501 0 32.22 32.92 31.77 32.13 118627 32.13 down down correct
CWST.US Casella Waste Systems Inc 20260501 0 84.82 88.47 82.42 86.83 2383100 86.83 up up correct
CXDO.US Crexendo Inc 20260501 0 6.65 7.796 6.62 7.54 1133600 7.54 up up correct
CYAN.US Cyanotech Corporation 20260501 0 0.39 0.39 0.39 0.39 0 0.39
CYCN.US Cyclerion Therapeutics Inc 20260501 0 3.22 3.31 3.2 3.26 64400 3.26 up down incorrect
CYPS.US Cyclo3pss Corporation 20260501 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260501 0 10.26 10.5 10.11 10.35 314200 10.35 up up correct
CYTK.US Cytokinetics Incorporated 20260501 0 63.97 65.29 62.92 63.35 2459500 63.35 down down correct
CZNC.US Citizens & Northern Corporation 20260501 0 22.1 22.68 21.95 22.48 43200 22.48 up up correct
CZR.US Caesars Entertainment Inc 20260501 0 27.89 28.535 27.76 28.38 3762000 28.38 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20260501 0 20.7 21.1 20.57 20.85 11400 20.85 up down incorrect
DAKT.US Daktronics Inc 20260501 0 19.66 19.84 19.51 19.7 230500 19.7 up up correct
DARE.US Daré Bioscience Inc 20260501 0 2.38 2.469 2.28 2.34 351800 2.34 down down correct
DBGI.US Digital Brands Group Inc 20260501 0 1.32 1.405 1.26 1.33 402700 1.33 up up correct
DBVT.US DBV Technologies S.A 20260501 0 21.2 21.2 19.8 19.87 153600 19.87 down down correct
DBX.US Dropbox Inc 20260501 0 24.74 25.04 24.17 24.93 3120500 24.93 up down incorrect
DCBO.US Docebo Inc 20260501 0 19.17 20.8398 19.17 20.67 598587 20.67 up down incorrect
DCGO.US DocGo Inc 20260501 0 0.699 0.71 0.67 0.674 655900 0.674 down up incorrect
DCOM.US Dime Community Bancshares Inc 20260501 0 35.89 36.53 35.53 36.07 230400 36.07 up up correct
DCOMP.US Dime Community Bancshares Inc 20260501 0 19.67 19.71 19.195 19.27 8379 19.27 down down correct
DCTH.US Delcath Systems Inc 20260501 0 10.44 10.83 10.36 10.8 174700 10.8 up up correct
DDOG.US Datadog Inc 20260501 0 138.5 142.75 135.38 140.53 6229600 140.53 up up correct
DFH.US Dream Finders Homes Inc 20260501 0 15.03 15.49 14.53 15.26 725909 15.26 up up correct
DGICA.US Donegal Group Inc 20260501 0 16.62 16.7 16.29 16.41 179672 16.41 down down correct
DGICB.US Donegal Group Inc 20260501 0 19.24 19.24 19.24 19.24 441 19.24
DGII.US Digi International Inc 20260501 0 56.23 57.57 56.04 57.51 179900 57.51 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260501 0 0.965 1 0.921 0.986 234600 0.986 up up correct
DHC.US Diversified Healthcare Trust 20260501 0 7.58 7.88 7.49 7.84 2227400 7.84 up down incorrect
DHCNI.US DHCNI 20260501 0 17.94 17.96 17.67 17.92 9000 17.92 down down correct
DHCNL.US Diversified Healthcare Trust 20260501 0 18.76 19.099 18.76 19.08 6399 19.08 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260501 0 4.66 4.825 4.57 4.74 124600 4.74 up up correct
DIOD.US Diodes Incorporated 20260501 0 107.01 108.87 105.7 108.24 496000 108.24 up up correct
DJCO.US Daily Journal Corporation 20260501 0 532.8 539.33 514.6 515.08 24300 515.08 down down correct
DKNG.US DraftKings Inc 20260501 0 23.49 23.8 22.84 23 8064500 23 down down correct
DLHC.US DLH Holdings Corp 20260501 0 5.72 5.81 5.72 5.76 3700 5.76 up up correct
DLO.US DLocal Limited Class A Common Shares 20260501 0 13.89 14.1185 13.46 13.75 1652346 13.75 down down correct
DLPN.US Dolphin Entertainment Inc 20260501 0 1.4 1.45 1.38 1.41 15900 1.41 up down incorrect
DLTH.US Duluth Holdings Inc 20260501 0 3.3 3.49 3.239 3.4 60200 3.4 up down incorrect
DLTR.US Dollar Tree Inc 20260501 0 97.47 97.74 94.19 94.67 3157700 94.67 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260501 0 6.04 6.26 5.81 6.18 192500 6.18 up up correct
DMLP.US Dorchester Minerals L.P 20260501 0 28 28.05 27.79 27.97 268463 27.97 down down correct
DMRC.US Digimarc Corporation 20260501 0 7.45 7.78 7.45 7.72 168496 7.72 up up correct
DNLI.US Denali Therapeutics Inc 20260501 0 18.7 18.81 18.21 18.3 1505300 18.3 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260501 0 3.94 3.94 3.77 3.82 2043900 3.82 down down correct
DOCU.US DocuSign Inc 20260501 0 47.6 48.67 46.5 47.96 3514100 47.96 up up correct
DOGZ.US Dogness (International) Corporation 20260501 0 1.22 1.2572 1.21 1.23 12400 1.23 up up correct
DOMO.US Domo Inc 20260501 0 3.65 3.79 3.6 3.76 588000 3.76 up up correct
DORM.US Dorman Products Inc 20260501 0 112.59 115.07 110.28 112.88 243800 112.88 up up correct
DOX.US Amdocs Limited 20260501 0 65.29 65.41 64.44 64.7 890100 64.7 down down correct
DOYU.US DouYu International Holdings Limited 20260501 0 4.95 5 4.824 4.95 3400 4.95
DPRO.US Draganfly Inc. Common Shares 20260501 0 5.42 5.43 5.15 5.31 864349 5.31 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260501 0 17.43 18 17.21 17.421 2200 17.421 down down correct
DRIO.US DarioHealth Corp 20260501 0 7.25 7.35 7.226 7.3 2200 7.3 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260501 0 1.34 1.39 1.29 1.33 109900 1.33 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260501 0 0.0183 0.0183 0.0183 0.0183 16124 0.0183
DRVN.US Driven Brands Holdings Inc 20260501 0 13.53 14.25 13.465 14.03 3358100 14.03 up up correct
DSGN.US Design Therapeutics Inc 20260501 0 13.51 13.96 12.95 13.3 498700 13.3 down down correct
DSGX.US The Descartes Systems Group Inc 20260501 0 73.19 75.27 72.38 73.13 372300 73.13 down up incorrect
DSP.US Viant Technology Inc 20260501 0 11 11.51 10.99 11.38 148677 11.38 up up correct
DSWL.US Deswell Industries Inc 20260501 0 3.45 3.49 3.4 3.4 11100 3.4 down up incorrect
DTIL.US Precision BioSciences Inc 20260501 0 7.12 7.32 6.845 7.28 237300 7.28 up up correct
DTSS.US Datasea Inc 20260501 0 0.9001 0.9385 0.9 0.9376 8891 0.9376 up up correct
DTST.US Data Storage Corporation 20260501 0 4.01 4.14 3.94 3.95 16400 3.95 down down correct
DTSTW.US Data Storage Corporation 20260501 0 0.031 0.0398 0.031 0.0397 85562 0.0397 up up correct
DUO.US Fangdd Network Group Ltd 20260501 0 1.46 1.56 1.442 1.55 76600 1.55 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260501 0 113.5 114.776 110.225 111.25 1899600 111.25 down down correct
DUOT.US Duos Technologies Group Inc 20260501 0 8.85 9.19 8.83 9.03 500348 9.03 up up correct
DWSN.US Dawson Geophysical Company 20260501 0 3.25 3.45 3.2 3.44 59800 3.44 up up correct
DXCM.US DexCom Inc 20260501 0 60.99 62.85 59.7 61.35 10561400 61.35 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260501 0 0.65 0.69 0.61 0.62 18500 0.62 down down correct
DXPE.US DXP Enterprises Inc 20260501 0 171.18 173.05 164.94 168.9 286300 168.9 down down correct
DXYN.US The Dixie Group Inc 20260501 0 0.3 0.3111 0.298 0.31 40800 0.31 up up correct
DYAI.US Dyadic International Inc 20260501 0 0.8 0.81 0.77 0.79 12900 0.79 down down correct
DYN.US Dyne Therapeutics Inc 20260501 0 17.46 17.875 17.21 17.39 1176600 17.39 down down correct
EA.US Electronic Arts Inc 20260501 0 202.69 202.69 201.97 202.09 1250100 202.09 down up incorrect
EBAY.US eBay Inc 20260501 0 103 106.1 100.97 104.07 11962000 104.07 up up correct
EBC.US Eastern Bankshares Inc 20260501 0 20.2 20.445 20.015 20.26 1469300 20.26 up up correct
EBET.US Esports Technologies Inc 20260501 0 0.0001 0.0002 0.0001 0.0001 1209 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260501 0 22.1 22.78 21.89 22.61 77600 22.61 up up correct
EBON.US Ebang International Holdings Inc 20260501 0 2.47 2.65 2.38 2.465 5500 2.465 down down correct
ECOR.US electroCore Inc 20260501 0 6.6 6.88 6.35 6.64 69700 6.64 up up correct
ECPG.US Encore Capital Group Inc 20260501 0 83 83.69 82.71 83.3 147100 83.3 up up correct
EDAP.US EDAP TMS S.A 20260501 0 3.35 3.6 3.32 3.47 19200 3.47 up up correct
EDIT.US Editas Medicine Inc 20260501 0 2.985 2.985 2.84 2.9 858600 2.9 down down correct
EDRY.US EuroDry Ltd 20260501 0 19.32 20.285 19.32 20.27 12298 20.27 up down incorrect
EDSA.US Edesa Biotech Inc 20260501 0 19.22 20.32 17.12 17.59 718800 17.59 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260501 0 1.01 1.01 1.01 1.01 700 1.01
EDUC.US Educational Development Corporation 20260501 0 1.39 1.46 1.3 1.41 13900 1.41 up down incorrect
EEFT.US Euronet Worldwide Inc 20260501 0 72.99 74.72 72.91 74.01 579900 74.01 up down incorrect
EEIQ.US Elite Education Group International Limited 20260501 0 3.25 3.37 3.1 3.28 15300 3.28 up up correct
EFOI.US Energy Focus Inc 20260501 0 3.46 3.98 3.46 3.89 88439 3.89 up up correct
EFSC.US Enterprise Financial Services Corp 20260501 0 57.86 59.03 57.04 58.89 200600 58.89 up up correct
EFTR.US Effector Therapeutics Inc 20260501 0 0.0002 0.0002 0.0002 0.0002 8105 0.0002
EGAN.US eGain Corporation 20260501 0 7.67 7.8 7.6 7.73 220431 7.73 up up correct
EGBN.US Eagle Bancorp Inc 20260501 0 25.87 26.25 25.53 26.13 172900 26.13 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260501 0 29.42 29.42 29.42 29.42 100 29.42
EGRX.US Eagle Pharmaceuticals Inc 20260501 0 0.475 0.475 0.475 0.475 0 0.475
EH.US EHang Holdings Limited 20260501 0 9.75 10.19 9.692 10.15 449600 10.15 up up correct
EHTH.US eHealth Inc 20260501 0 2.06 2.17 2.025 2.04 257494 2.04 down down correct
EIOAX.US EIOAX 20260501 0 8.32 8.32 8.32 8.32 0 8.32
EIOMX.US EIOMX 20260501 0 8.2 8.2 8.2 8.2 0 8.2
EJH.US E 20260501 0 1.52 1.76 1.5001 1.62 102220 1.62 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260501 0 12.26 12.31 10.975 11.79 47600 11.79 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260501 0 3.66 3.75 3.57 3.69 1219000 3.69 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260501 0 0.19 0.19 0.13 0.19 3444 0.19
ELSE.US Electro 20260501 0 7.63 7.64 7.62 7.63 6300 7.63
ELTK.US Eltek Ltd 20260501 0 8.67 8.83 8.26 8.83 2000 8.83 up up correct
ELYS.US Elys Game Technology Corp 20260501 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EML.US The Eastern Company 20260501 0 21.71 22.07 21.55 22.07 17200 22.07 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260501 0 0.84 0.865 0.8 0.816 283800 0.816 down down correct
ENPH.US Enphase Energy Inc 20260501 0 33.24 34.34 32.74 33.85 5861900 33.85 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260501 0 0.381 0.395 0.34 0.389 371600 0.389 up down incorrect
ENSG.US The Ensign Group Inc 20260501 0 185.73 191.46 182.5 183.72 838100 183.72 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260501 0 13.89 14.47 13.76 14.35 161447 14.35 up up correct
ENTG.US Entegris Inc 20260501 0 140.78 142.5 138.27 142.29 4200200 142.29 up up correct
ENTX.US Entera Bio Ltd 20260501 0 1.15 1.21 1.07 1.1 282119 1.1 down down correct
ENVB.US Enveric Biosciences Inc 20260501 0 3.74 4.597 3.702 3.99 602300 3.99 up up correct
ENVX.US Enovix Corporation 20260501 0 6.7 6.805 6.555 6.77 2861600 6.77 up up correct
EOLS.US Evolus Inc 20260501 0 5.39 5.398 5.26 5.33 447300 5.33 down down correct
EOSE.US Eos Energy Enterprises Inc 20260501 0 6.69 6.73 6.432 6.45 14094800 6.45 down down correct
EPSN.US Epsilon Energy Ltd 20260501 0 6.29 6.385 6.14 6.31 162892 6.31 up up correct
EQ.US Equillium Inc 20260501 0 2.02 2.1 1.97 2.08 145900 2.08 up up correct
EQBK.US Equity Bancshares Inc 20260501 0 45.28 46.11 45.1 45.94 55000 45.94 up up correct
EQIX.US Equinix Inc. (REIT) 20260501 0 1086.13 1091.6899 1070.04 1085.03 658200 1085.03 down down correct
ERAS.US Erasca Inc. Common Stock 20260501 0 10.385 11.24 9.95 10.03 9783100 10.03 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260501 0 11.89 11.92 11.74 11.76 5912000 11.76 down down correct
ERIE.US Erie Indemnity Company 20260501 0 220.91 224.82 214.21 214.96 254600 214.96 down down correct
ERII.US Energy Recovery Inc 20260501 0 11.11 11.17 10.85 11.04 858700 11.04 down up incorrect
ESCA.US Escalade Incorporated 20260501 0 18.54 18.7229 17.938 18.21 18537 18.21 down down correct
ESEA.US Euroseas Ltd 20260501 0 70.12 70.935 67.5484 70.57 70465 70.57 up up correct
ESLT.US Elbit Systems Ltd 20260501 0 839.34 839.34 819 831.22 62400 831.22 down down correct
ESPR.US Esperion Therapeutics Inc 20260501 0 3.13 3.14 3.1 3.11 182154000 3.11 down down correct
ESQ.US Esquire Financial Holdings Inc 20260501 0 105.4 107.285 104.63 107.01 95900 107.01 up down incorrect
ESSC.US East Stone Acquisition Corporation 20260501 0 28.95 29.1 28.95 29.055 1400 29.055 up up correct
ESTA.US Establishment Labs Holdings Inc 20260501 0 67.71 71.87 66.87 70.23 515900 70.23 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20260501 0 24.62 29.8 24.62 28.9 966300 28.9 up up correct
ETSY.US Etsy Inc 20260501 0 64.8 65.05 63.135 63.17 3159035 63.17 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260501 0 11.7 12.3 11.5 12.11 186900 12.11 up up correct
EVER.US EverQuote Inc 20260501 0 14.71 15.06 13.88 14.49 1943400 14.49 down down correct
EVFM.US Evofem Biosciences Inc 20260501 0 0.008 0.008 0.007 0.007 954200 0.007 down down correct
EVGN.US Evogene Ltd 20260501 0 0.8 0.82 0.75 0.77 64100 0.77 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260501 0 2.11 2.17 2.09 2.17 2390200 2.17 up up correct
EVGOW.US EVgo Equity Warrants 20260501 0 0.012 0.012 0.01 0.012 35100 0.012
EVLO.US Evelo Biosciences Inc 20260501 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260501 0 7.21 7.34 7.165 7.29 2415800 7.29 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260501 0 0.1475 0.15 0.1409 0.1497 13249 0.1497 up up correct
EVOL.US Evolving Systems Inc 20260501 0 0.49 0.5 0.49 0.5 700 0.5 up up correct
EWBC.US East West Bancorp Inc 20260501 0 126.15 127.52 125.13 125.82 914600 125.82 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260501 0 5.8 5.81 5.8 5.81 455000 5.81 up up correct
EWTX.US Edgewise Therapeutics Inc 20260501 0 30.96 31.13 30.12 30.61 609600 30.61 down down correct
EXC.US Exelon Corporation 20260501 0 46.22 47.01 45.96 46.5 7146100 46.5 up up correct
EXEL.US Exelixis Inc 20260501 0 44 44.3 43.5 43.68 3955200 43.68 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260501 0 1.02 1.13 1.01 1.12 441400 1.12 up up correct
EXLS.US ExlService Holdings Inc 20260501 0 32.16 32.89 31.53 31.74 2513900 31.74 down down correct
EXPD.US Expeditors International of Washington Inc 20260501 0 148.59 149.5 146.74 147.23 706600 147.23 down down correct
EXPE.US Expedia Group Inc 20260501 0 250.52 252.89 247.07 251.84 711400 251.84 up up correct
EXPI.US eXp World Holdings Inc 20260501 0 6.31 6.45 6.21 6.44 1097900 6.44 up up correct
EXPO.US Exponent Inc 20260501 0 67.2 68.63 64.1 65.28 848600 65.28 down down correct
EXTR.US Extreme Networks Inc 20260501 0 22.02 22.435 21.7 22.29 3567768 22.29 up up correct
EYE.US National Vision Holdings Inc 20260501 0 23.05 23.81 22.82 23.54 1070300 23.54 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260501 0 35.2322 35.2322 35.2322 35.2322 22 35.2322
EYPT.US EyePoint Pharmaceuticals Inc 20260501 0 13.29 13.74 12.98 13.34 905100 13.34 up up correct
EZGO.US EZGO Technologies Ltd 20260501 0 1.5 1.59 1.49 1.56 16800 1.56 up up correct
EZPW.US EZCORP Inc 20260501 0 32.47 33.05 32.16 32.36 497600 32.36 down down correct
FA.US First Advantage Corporation Common Stock 20260501 0 12.91 13.27 12.81 12.97 750963 12.97 up up correct
FAMI.US Farmmi Inc 20260501 0 1.17 1.18 1.17 1.18 1900 1.18 up up correct
FANG.US Diamondback Energy Inc 20260501 0 204.56 207.77 200.26 207.65 3206000 207.65 up up correct
FARM.US Farmer Bros. Co 20260501 0 1.28 1.29 1.28 1.29 169541 1.29 up up correct
FAST.US Fastenal Company 20260501 0 45 45.16 44.5 44.91 5941400 44.91 down down correct
FATE.US Fate Therapeutics Inc 20260501 0 1.25 1.59 1.24 1.53 5126383 1.53 up up correct
FB.US Meta Platforms Inc. 20260501 0 43.935 44.01 43.776 43.776 1900 43.776 down down correct
FBIO.US Fortress Biotech Inc 20260501 0 2.3 2.41 2.3 2.33 243000 2.33 up up correct
FBIOP.US Fortress Biotech Inc 20260501 0 14.28 14.475 14.28 14.35 2200 14.35 up up correct
FBIZ.US First Business Financial Services Inc 20260501 0 56.2 57.18 56.2 56.54 32000 56.54 up up correct
FBNC.US First Bancorp 20260501 0 57.74 58.47 57.44 57.79 107428 57.79 up up correct
FBRT.US PE 20260501 0 19.71 20 19.7026 19.88 33424 19.88 up up correct
FBRX.US Forte Biosciences Inc 20260501 0 26.96 28.37 26.1 28.19 287000 28.19 up up correct
FCAP.US First Capital Inc 20260501 0 52.61 54.56 52.61 54.56 1900 54.56 up up correct
FCBC.US First Community Bankshares Inc 20260501 0 42.62 43.47 42.24 43.17 71200 43.17 up up correct
FCCO.US First Community Corporation 20260501 0 29.62 30.29 29.55 29.87 32900 29.87 up up correct
FCEL.US FuelCell Energy Inc 20260501 0 13.26 14.3 12.53 13.31 10290700 13.31 up up correct
FCFS.US FirstCash Inc 20260501 0 217.46 220.63 214.59 219.93 395800 219.93 up up correct
FCNCA.US First Citizens BancShares Inc 20260501 0 1991.98 1999.72 1962.0699 1985.39 40100 1985.39 down up incorrect
FCNCP.US First Citizens BancShares Inc 20260501 0 21.72 21.74 21.18 21.25 13000 21.25 down up incorrect
FCREX.US FCREX 20260501 0 11.85 11.85 11.85 11.85 0 11.85
FCRIX.US FCRIX 20260501 0 11.89 11.89 11.89 11.89 0 11.89
FCRUX.US FCRUX 20260501 0 11.82 11.82 11.82 11.82 0 11.82
FCUV.US Focus Universal Inc. Common Stock 20260501 0 1.23 1.25 1.18 1.22 53300 1.22 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260501 0 45.01 45.91 45.01 45.91 2600 45.91 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260501 0 8.88 9.29 8.835 9.09 794000 9.09 up up correct
FDUS.US Fidus Investment Corporation 20260501 0 19.03 19.22 18.92 19.2 204900 19.2 up up correct
FECAX.US FECAX 20260501 0 22.14 22.14 22.14 22.14 0 22.14
FEIM.US Frequency Electronics Inc 20260501 0 52.85 58.19 52.8 57.53 340600 57.53 up down incorrect
FELE.US Franklin Electric Co. Inc 20260501 0 100.82 100.82 98.52 99.44 218300 99.44 down up incorrect
FEMY.US Femasys Inc. Common Stock 20260501 0 0.36 0.384 0.36 0.384 375700 0.384 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260501 0 6.48 6.615 6.3904 6.54 145467 6.54 up down incorrect
FFBC.US First Financial Bancorp 20260501 0 30.31 30.65 29.9 30.41 662400 30.41 up up correct
FFBW.US FFBW Inc 20260501 0 15.3 15.3 15.3 15.3 0 15.3
FFIC.US Flushing Financial Corporation 20260501 0 16.12 16.3 16.04 16.14 130700 16.14 up up correct
FFIN.US First Financial Bankshares Inc 20260501 0 32.31 32.75 31.93 32.56 1025500 32.56 up up correct
FFIV.US F5 Networks Inc 20260501 0 324.49 326 320.14 323.2 778800 323.2 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20260501 0 9.45 9.45 8.8 9.25 62500 9.25 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260501 0 18.77 19.2 18.73 18.73 6000 18.73 down down correct
FHB.US First Hawaiian Inc 20260501 0 27.34 27.59 27.08 27.47 1440000 27.47 up up correct
FHN.US PF 20260501 0 17.84 17.88 17.8 17.8 4156 17.8 down down correct
FHTX.US Foghorn Therapeutics Inc 20260501 0 4.72 4.825 4.655 4.76 90377 4.76 up up correct
FIBK.US First Interstate BancSystem Inc 20260501 0 35.46 35.95 35.05 35.45 1385000 35.45 down down correct
FINW.US FinWise Bancorp Common Stock 20260501 0 15.5 15.5217 14.86 14.96 70240 14.96 down down correct
FISI.US Financial Institutions Inc 20260501 0 34.14 34.78 33.79 34.49 69100 34.49 up up correct
FISV.US Fiserv Inc 20260501 0 63.5 63.92 62.05 62.14 4078200 62.14 down down correct
FITB.US Fifth Third Bancorp 20260501 0 50.81 50.91 50.29 50.43 5035400 50.43 down up incorrect
FITBI.US Fifth Third Bancorp 20260501 0 25.4 25.45 25.36 25.4 17800 25.4
FITBO.US Fifth Third Bancorp 20260501 0 19.32 19.37 19.19 19.19 13200 19.19 down up incorrect
FITBP.US Fifth Third Bancorp 20260501 0 23.61 23.72 23.51 23.59 7600 23.59 down down correct
FIVE.US Five Below Inc 20260501 0 236.24 236.77 229.84 230.52 734400 230.52 down down correct
FIVN.US Five9 Inc 20260501 0 20.18 23.19 19.66 22.24 15287100 22.24 up up correct
FIZZ.US National Beverage Corp 20260501 0 34.32 34.59 33.9 34.11 160800 34.11 down up incorrect
FKWL.US Franklin Wireless Corp 20260501 0 3.74 3.75 3.71 3.73 1600 3.73 down down correct
FLEX.US Flex Ltd 20260501 0 91.41 93.53 90.82 91.7 3291500 91.7 up up correct
FLGT.US Fulgent Genetics Inc 20260501 0 14.04 15.3 14.04 14.13 1440900 14.13 up up correct
FLL.US Full House Resorts Inc 20260501 0 2.44 2.61 2.43 2.54 153800 2.54 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260501 0 12.09 12.405 11.75 12.19 4639500 12.19 up up correct
FLNT.US Fluent Inc 20260501 0 3.33 3.38 3.15 3.16 12700 3.16 down up incorrect
FLUX.US Flux Power Holdings Inc 20260501 0 1.24 1.32 1.19 1.31 129000 1.31 up down incorrect
FLWS.US 1 20260501 0 3.58 3.73 3.49 3.72 777500 3.72 up up correct
FLXN.US Flexion Therapeutics Inc 20260501 0 25.106 25.1299 25.0609 25.085 1651 25.085 down down correct
FLXS.US Flexsteel Industries Inc 20260501 0 55.975 57.3 55.19 56.39 47990 56.39 up up correct
FLYW.US Flywire Corporation 20260501 0 13.83 14.14 13.67 14 2305100 14 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260501 0 26.8 27.57 26.38 27.25 156123 27.25 up down incorrect
FMBH.US First Mid Bancshares Inc 20260501 0 42.55 44.13 42.205 43.43 106453 43.43 up down incorrect
FMNB.US Farmers National Banc Corp 20260501 0 14.09 14.31 13.94 14.21 302800 14.21 up up correct
FNCH.US Finch Therapeutics Group Inc 20260501 0 7.25 8.15 7.25 8.15 9399 8.15 up up correct
FNKO.US Funko Inc 20260501 0 4.37 4.51 4.37 4.44 438700 4.44 up up correct
FNLC.US The First Bancorp Inc 20260501 0 28.65 28.96 28.65 28.89 13000 28.89 up up correct
FNWB.US First Northwest Bancorp 20260501 0 9.98 10.18 9.94 10.01 8516 10.01 up up correct
FNWD.US Finward Bancorp Common Stock 20260501 0 31.9 32.11 31.7 32.11 3900 32.11 up up correct
FONR.US FONAR Corporation 20260501 0 18.94 18.94 18.93 18.93 24300 18.93 down up incorrect
FORA.US Forian Inc 20260501 0 2.15 2.155 2.15 2.155 13389 2.155 up down incorrect
FORM.US FormFactor Inc 20260501 0 136.04 140.33 131.5 137.37 1778200 137.37 up up correct
FORR.US Forrester Research Inc 20260501 0 6.29 6.44 6.14 6.34 71000 6.34 up up correct
FORTY.US Formula Systems (1985) Ltd 20260501 0 132.48 132.48 132.48 132.48 26 132.48
FOSL.US Fossil Group Inc 20260501 0 4.44 4.48 4.3 4.32 555759 4.32 down down correct
FOX.US Fox Corporation 20260501 0 57.11 57.51 56.68 56.93 817600 56.93 down up incorrect
FOXA.US Fox Corporation 20260501 0 64.24 64.655 62.99 63.35 1832500 63.35 down up incorrect
FOXF.US Fox Factory Holding Corp 20260501 0 17.585 17.89 17.46 17.74 337400 17.74 up up correct
FRAF.US Franklin Financial Services Corporation 20260501 0 55.61 57.62 55.24 57.14 58600 57.14 up up correct
FRBA.US First Bank 20260501 0 14.78 15.08 14.41 14.92 81800 14.92 up up correct
FRHC.US Freedom Holding Corp 20260501 0 151.55 151.55 134.695 135.11 82500 135.11 down down correct
FRME.US First Merchants Corporation 20260501 0 40.45 40.82 39.97 40.42 261400 40.42 down down correct
FROG.US JFrog Ltd 20260501 0 48.07 50.92 48.07 49.89 2216800 49.89 up down incorrect
FROPX.US FROPX 20260501 0 14.52 14.52 14.52 14.52 0 14.52
FRPH.US FRP Holdings Inc 20260501 0 21 21.3 20.87 21.02 31100 21.02 up up correct
FRPT.US Freshpet Inc 20260501 0 67.38 67.96 64.92 65.15 951800 65.15 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260501 0 8.47 8.8 8.38 8.75 7180400 8.75 up up correct
FRST.US Primis Financial Corp 20260501 0 14.7 14.77 14.51 14.7 228500 14.7
FRSX.US Foresight Autonomous Holdings Ltd 20260501 0 2.06 2.1 2 2.04 15700 2.04 down down correct
FSBC.US Five Star Bancorp 20260501 0 40.68 41.19 40.24 41.09 74099 41.09 up up correct
FSBW.US FS Bancorp Inc 20260501 0 40.58 41.08 40.58 40.79 10813 40.79 up up correct
FSEA.US First Seacoast Bancorp 20260501 0 11.65 11.75 11.37 11.37 7399 11.37 down down correct
FSLR.US First Solar Inc 20260501 0 200.08 217.88 199.9 211.71 5066300 211.71 up up correct
FSTR.US L.B. Foster Company 20260501 0 30.59 31.1 30.31 30.7 99600 30.7 up up correct
FSV.US FirstService Corporation 20260501 0 134.78 136.385 131.39 132.34 204300 132.34 down down correct
FTCI.US FTC Solar Inc 20260501 0 5 5.14 4.825 4.93 45100 4.93 down up incorrect
FTDR.US Frontdoor Inc 20260501 0 69.98 70.01 64.99 68.8 1045600 68.8 down down correct
FTEK.US Fuel Tech Inc 20260501 0 1.56 1.62 1.5598 1.61 93886 1.61 up down incorrect
FTFT.US Future FinTech Group Inc 20260501 0 1.49 1.67 1.48 1.55 474600 1.55 up down incorrect
FTHM.US Fathom Holdings Inc 20260501 0 0.9 0.945 0.9 0.9227 139373 0.9227 up down incorrect
FTNT.US Fortinet Inc 20260501 0 86.12 86.75 84.97 86.29 4041100 86.29 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260501 0 8.69 8.69 8.645 8.645 152700 8.645 down down correct
FULC.US Fulcrum Therapeutics Inc 20260501 0 7.11 7.41 7 7.36 767200 7.36 up up correct
FULT.US Fulton Financial Corporation 20260501 0 21.67 21.85 21.4 21.62 1563900 21.62 down down correct
FULTP.US Fulton Financial Corporation 20260501 0 18.575 18.6 18.493 18.55 9300 18.55 down up incorrect
FUNC.US First United Corporation 20260501 0 37.43 38.11 37.05 37.25 8300 37.25 down up incorrect
FUND.US Sprott Focus Trust Inc 20260501 0 10.22 10.29 10.11 10.11 10000 10.11 down down correct
FUSB.US First US Bancshares Inc 20260501 0 16.5 16.5 16.5 16.5 98 16.5
FUTU.US Futu Holdings Limited 20260501 0 155.43 155.9 153.59 154.85 453300 154.85 down up incorrect
FVCB.US FVCBankcorp Inc 20260501 0 15.68 15.86 15.42 15.78 208200 15.78 up up correct
FWONA.US Formula One Group 20260501 0 79.67 83.3 79.67 81.29 167500 81.29 up up correct
FWONK.US Formula One Group 20260501 0 88.15 90.03 87.04 87.94 2090500 87.94 down down correct
FWRD.US Forward Air Corporation 20260501 0 21.39 21.97 21.2 21.33 372600 21.33 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260501 0 13.14 13.35 12.905 13.09 876300 13.09 down down correct
FXNC.US First National Corporation 20260501 0 26.79 27.75 26.47 27.14 95600 27.14 up up correct
GABC.US German American Bancorp Inc 20260501 0 43.1 43.785 42.595 43.42 85156 43.42 up down incorrect
GAIA.US Gaia Inc 20260501 0 3.1 3.31 3.1 3.26 72100 3.26 up up correct
GAIN.US Gladstone Investment Corporation 20260501 0 16.6 16.88 16.51 16.82 367600 16.82 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260501 0 25.06 25.13 25.06 25.13 2000 25.13 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260501 0 24.18 24.18 24.17 24.17 2100 24.17 down down correct
GALT.US Galectin Therapeutics Inc 20260501 0 2.29 2.3 2.21 2.27 178600 2.27 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260501 0 3.88 4.055 3.88 4.03 450039 4.03 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260501 0 0.557 0.57 0.458 0.497 4949400 0.497 down up incorrect
GANX.US Gain Therapeutics Inc 20260501 0 1.84 1.925 1.83 1.88 424116 1.88 up up correct
GASS.US StealthGas Inc 20260501 0 9.985 10.1104 9.9 10.07 155410 10.07 up up correct
GBCI.US Glacier Bancorp Inc 20260501 0 49.13 49.62 48.54 49.08 768200 49.08 down down correct
GBDC.US Golub Capital BDC Inc 20260501 0 13.7 13.86 13.7 13.8 1537600 13.8 up up correct
GBLI.US Global Indemnity Group LLC 20260501 0 28.32 28.32 27.32 27.32 2100 27.32 down down correct
GBNY.US Generations Bancorp NY Inc 20260501 0 14.81 14.81 14.81 14.81 0 14.81
GCBC.US Greene County Bancorp Inc 20260501 0 24.37 24.37 24.14 24.14 2700 24.14 down down correct
GCMG.US GCM Grosvenor Inc 20260501 0 10.99 11.08 10.88 10.94 339424 10.94 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260501 0 22.66 22.66 22.66 22.66 0 22.66
GDEN.US Golden Entertainment Inc 20260501 0 28.55 28.55 28.55 28.55 0 28.55
GDEV.US Nexters Inc. Ordinary Shares 20260501 0 16.6 16.6 15.5375 16.46 4512 16.46 down down correct
GDEVW.US Nexters Inc. Warrant 20260501 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260501 0 2.36 2.6 2.355 2.55 3225200 2.55 up down incorrect
GDS.US GDS Holdings Limited 20260501 0 42.09 42.5 41.775 42.41 624300 42.41 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20260501 0 6 6.22 5.41 5.81 2801200 5.81 down down correct
GECC.US Great Elm Capital Corporation 20260501 0 5.54 5.595 5.43 5.56 33345 5.56 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260501 0 25.14 25.15 25.14 25.14 1500 25.14
GEG.US Great Elm Group Inc 20260501 0 2.05 2.06 2.05 2.05 1400 2.05
GENC.US Gencor Industries Inc 20260501 0 14.83 14.915 14.74 14.81 13382 14.81 down down correct
GENE.US Genetic Technologies Limited 20260501 0 1893 1908 1893 1903.2 287 1903.2 up up correct
GEOS.US Geospace Technologies Corporation 20260501 0 9.15 9.51 8.9 9.31 254816 9.31 up up correct
GERN.US Geron Corporation 20260501 0 1.55 1.6 1.53 1.58 9101500 1.58 up up correct
GEVO.US Gevo Inc 20260501 0 1.92 2.03 1.91 2.03 2676900 2.03 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260501 0 0.56 0.58 0.531 0.58 271000 0.58 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260501 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260501 0 64.2 65.05 63.36 64.91 2031200 64.91 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20260501 0 41.35 41.74 39.4 40.15 1563200 40.15 down down correct
GH.US Guardant Health Inc 20260501 0 87.66 89.19 85.64 87.6 1109300 87.6 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260501 0 20.53 20.76 20.04 20.71 127000 20.71 up up correct
GIGGU.US GigCapital4 Inc 20260501 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260501 0 0.415 0.415 0.415 0.415 1028 0.415
GIGM.US GigaMedia Limited 20260501 0 1.43 1.45 1.43 1.45 1900 1.45 up up correct
GIII.US G 20260501 0 31.24 31.65 30.93 31.54 313000 31.54 up up correct
GILD.US Gilead Sciences Inc 20260501 0 130 132.36 129.01 131.65 5517000 131.65 up up correct
GILT.US Gilat Satellite Networks Ltd 20260501 0 18.4 18.56 17.96 18.48 433200 18.48 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260501 0 0.263 0.27 0.255 0.262 126200 0.262 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260501 0 0.0475 0.0475 0.0475 0.0475 1300 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260501 0 24.58 24.58 24.58 24.58 0 24.58
GLAD.US Gladstone Capital Corporation 20260501 0 18.98 19.32 18.82 19.26 192400 19.26 up up correct
GLBE.US Global 20260501 0 31.75 32.75 30.58 31.46 1702400 31.46 down down correct
GLBS.US Globus Maritime Limited 20260501 0 2.13 2.28 2.1 2.22 65800 2.22 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20260501 0 7.69 7.69 7.47 7.565 31781 7.565 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260501 0 0.551 0.581 0.543 0.571 33900 0.571 up up correct
GLNG.US Golar LNG Limited 20260501 0 55.04 55.94 54.58 55.7 1295100 55.7 up up correct
GLPG.US Galapagos NV 20260501 0 27.83 28.27 27.58 28 107800 28 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260501 0 48.54 48.58 47.43 47.76 1414700 47.76 down down correct
GLRE.US Greenlight Capital Re Ltd 20260501 0 18.33 18.33 17.38 17.72 229100 17.72 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260501 0 24.08 24.08 24.08 24.08 0 24.08
GLSI.US Greenwich LifeSciences Inc 20260501 0 23.46 24.9 22.92 23.7 115300 23.7 up down incorrect
GLTO.US Galecto Inc 20260501 0 25.5 26.2925 25.26 25.36 226680 25.36 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260501 0 19.04 19.44 18.66 18.8 653721 18.8 down down correct
GMBL.US Esports Entertainment Group Inc 20260501 0 0.153 0.153 0.153 0.153 6 0.153
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260501 0 0.02 0.02 0.02 0.02 0 0.02
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260501 0 23.44 23.44 23.44 23.44 0 23.44
GNLN.US Greenlane Holdings Inc 20260501 0 5.29 5.35 4.49 4.68 39400 4.68 down down correct
GNPX.US Genprex Inc 20260501 0 0.94 0.97 0.905 0.918 391500 0.918 down up incorrect
GNSS.US Genasys Inc 20260501 0 1.89 1.93 1.86 1.93 54430 1.93 up up correct
GNTX.US Gentex Corporation 20260501 0 22.93 23.18 22.61 22.75 2195500 22.75 down down correct
GO.US Grocery Outlet Holding Corp 20260501 0 7.98 8.4 7.98 8.35 2195600 8.35 up up correct
GOCO.US GoHealth Inc 20260501 0 1.15 1.19 1.09 1.11 67276 1.11 down down correct
GOGO.US Gogo Inc 20260501 0 4.21 4.48 4.1 4.47 1607600 4.47 up down incorrect
GOOD.US Gladstone Commercial Corporation 20260501 0 12.6 12.87 12.57 12.85 308800 12.85 up up correct
GOODN.US Gladstone Commercial Corporation 20260501 0 22.106 22.26 22.106 22.21 2200 22.21 up up correct
GOOG.US Alphabet Inc 20260501 0 377.98 383.39 375.26 383.22 28007600 383.22 up up correct
GOOGL.US Alphabet Inc 20260501 0 381.63 386.76 379.05 385.69 30075200 385.69 up up correct
GOSS.US Gossamer Bio Inc 20260501 0 0.36 0.37 0.35 0.37 2369300 0.37 up up correct
GOVX.US GeoVax Labs Inc 20260501 0 1.08 1.51 1.08 1.155 4298000 1.155 up up correct
GP.US GreenPower Motor Company Inc 20260501 0 0.98 1.02 0.972 1.02 42800 1.02 up up correct
GPRE.US Green Plains Inc 20260501 0 17.38 18.08 17.38 17.76 1426429 17.76 up up correct
GPRO.US GoPro Inc 20260501 0 1.65 1.83 1.585 1.73 10777700 1.73 up up correct
GRBK.US Green Brick Partners Inc 20260501 0 67.31 67.74 65.97 66.27 157000 66.27 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20260501 0 1.14 1.25 1.14 1.25 136300 1.25 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260501 0 20.36 20.36 19.95 19.95 3200 19.95 down down correct
GRFS.US Grifols S.A 20260501 0 8.23 8.27 8.06 8.23 138800 8.23
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260501 0 25.26 25.26 25.26 25.26 0 25.26
GRIN.US Grindrod Shipping Holdings Ltd 20260501 0 30.2 30.38 30.2 30.34 4000 30.34 up up correct
GRMN.US Garmin Ltd 20260501 0 252.64 252.64 241.11 242.42 716600 242.42 down down correct
GRNQ.US Greenpro Capital Corp 20260501 0 2.528 2.53 2.46 2.53 2500 2.53 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260501 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260501 0 2.62 2.66 2.62 2.65 16400 2.65 up up correct
GRPN.US Groupon Inc 20260501 0 14.34 15.06 14.23 14.89 1398300 14.89 up up correct
GRTX.US Galera Therapeutics Inc 20260501 0 0.1 0.1025 0.0899 0.0899 733912 0.0899 down down correct
GRVY.US Gravity Co. Ltd 20260501 0 61.5 62.44 61.5 61.9 9800 61.9 up down incorrect
GRWG.US GrowGeneration Corp 20260501 0 1.31 1.33 1.295 1.3 313244 1.3 down down correct
GSBC.US Great Southern Bancorp Inc 20260501 0 67.97 69.36 67.595 68.87 94234 68.87 up up correct
GSHD.US Goosehead Insurance Inc 20260501 0 44.87 45.97 42.53 43.52 390700 43.52 down down correct
GSIT.US GSI Technology Inc 20260501 0 7.39 8.23 7.2 8.18 1690500 8.18 up up correct
GSM.US Ferroglobe PLC 20260501 0 4.61 4.73 4.5 4.71 809100 4.71 up down incorrect
GSRDX.US GSRDX 20260501 0 7.55 7.55 7.55 7.55 0 7.55
GSREX.US GSREX 20260501 0 7.54 7.54 7.54 7.54 0 7.54
GSRHX.US GSRHX 20260501 0 8.03 8.03 8.03 8.03 0 8.03
GSRJX.US GSRJX 20260501 0 7.55 7.55 7.55 7.55 0 7.55
GSRQX.US GSRQX 20260501 0 7.71 7.71 7.71 7.71 0 7.71
GT.US The Goodyear Tire & Rubber Company 20260501 0 7.08 7.22 6.98 7.08 7446900 7.08
GTBP.US GT Biopharma Inc 20260501 0 0.327 0.354 0.32 0.343 1081100 0.343 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260501 0 0.669 0.685 0.644 0.66 131000 0.66 down down correct
GTIM.US Good Times Restaurants Inc 20260501 0 1.29 1.29 1.26 1.28 9900 1.28 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260501 0 23.698 24.26 22.84 24.05 9889400 24.05 up up correct
GTX.US Garrett Motion Inc 20260501 0 25.6 26.38 25.28 25.87 3670100 25.87 up down incorrect
GURE.US Gulf Resources Inc 20260501 0 3.46 3.719 3.45 3.51 4590 3.51 up up correct
GWRS.US Global Water Resources Inc 20260501 0 7.1 7.16 7.075 7.11 48200 7.11 up up correct
GYRO.US Gyrodyne LLC 20260501 0 7.6 7.6 7.6 7.6 73 7.6
HAFC.US Hanmi Financial Corporation 20260501 0 30.09 30.33 29.74 30.17 269383 30.17 up up correct
HAIN.US The Hain Celestial Group Inc 20260501 0 0.66 0.71 0.65 0.68 771100 0.68 up up correct
HALL.US Hallmark Financial Services Inc 20260501 0 0.07 0.07 0.07 0.07 0 0.07
HALO.US Halozyme Therapeutics Inc 20260501 0 63.48 64.31 62.38 63.96 978000 63.96 up up correct
HAS.US Hasbro Inc 20260501 0 96.11 96.31 94.6 95.27 1228100 95.27 down down correct
HBAN.US Huntington Bancshares Incorporated 20260501 0 16.76 16.8 16.58 16.63 14163500 16.63 down down correct
HBANM.US Huntington Bancshares Incorporated 20260501 0 22.3 22.36 22.15 22.29 6200 22.29 down down correct
HBANP.US Huntington Bancshares Incorporated 20260501 0 16.99 17.1 16.98 17.01 15700 17.01 up up correct
HBCP.US Home Bancorp Inc 20260501 0 62.57 63.625 61.6825 63.26 81296 63.26 up up correct
HBIO.US Harvard Bioscience Inc 20260501 0 6.38 6.4999 6.0488 6.36 19006 6.36 down down correct
HBNC.US Horizon Bancorp Inc 20260501 0 18.09 18.35 17.85 18.32 173600 18.32 up up correct
HBT.US HBT Financial Inc 20260501 0 27.8 28.265 27.445 28.05 69300 28.05 up down incorrect
HCAT.US Health Catalyst Inc 20260501 0 1.27 1.475 1.27 1.45 385458 1.45 up down incorrect
HCKT.US The Hackett Group Inc 20260501 0 13.04 13.49 12.93 13.49 235600 13.49 up up correct
HCM.US HUTCHMED (China) Limited 20260501 0 13.49 13.5 12.82 13.3 58700 13.3 down down correct
HCSG.US Healthcare Services Group Inc 20260501 0 21.6 21.9 21.01 21.3 517800 21.3 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260501 0 2.28 2.35 2.22 2.3 63100 2.3 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260501 0 0.435 0.505 0.42 0.452 455900 0.452 up up correct
HDSN.US Hudson Technologies Inc 20260501 0 6.23 6.31 6.19 6.25 235600 6.25 up up correct
HELE.US Helen of Troy Limited 20260501 0 23.15 24.36 22.91 23.93 603300 23.93 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260501 0 0.054 0.071 0.054 0.063 33400 0.063 up up correct
HEPS.US D 20260501 0 2.8 2.85 2.78 2.8 99200 2.8
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260501 0 18.74 18.74 18.74 18.74 208 18.74
HFFG.US HF Foods Group Inc 20260501 0 1.92 1.94 1.89 1.9 116500 1.9 down down correct
HFWA.US Heritage Financial Corporation 20260501 0 27.51 27.87 27.32 27.61 151012 27.61 up up correct
HGBL.US Heritage Global Inc 20260501 0 1.37 1.37 1.31 1.35 145500 1.35 down down correct
HIFS.US Hingham Institution for Savings 20260501 0 284.82 288.62 279.07 286.39 23800 286.39 up up correct
HIHO.US Highway Holdings Limited 20260501 0 0.802 0.8222 0.8 0.8126 10588 0.8126 up up correct
HIMX.US Himax Technologies Inc 20260501 0 11.62 12.38 11.61 12.31 2792400 12.31 up up correct
HITI.US High Tide Inc. Common Shares 20260501 0 2.43 2.49 2.42 2.45 334565 2.45 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260501 0 2.45 2.49 2.41 2.43 11724700 2.43 down down correct
HLIT.US Harmonic Inc 20260501 0 11.52 11.81 11.36 11.76 1229000 11.76 up up correct
HLMN.US Hillman Solutions Corp 20260501 0 8.22 8.22 7.85 7.86 1053300 7.86 down up incorrect
HLNE.US Hamilton Lane Incorporated 20260501 0 93.09 94.86 90.515 92.56 989000 92.56 down down correct
HNNA.US Hennessy Advisors Inc 20260501 0 9.92 10.02 9.92 10.02 4800 10.02 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260501 0 25.945 25.945 25.135 25.135 1000 25.135 down down correct
HNRG.US Hallador Energy Company 20260501 0 15.39 15.85 15.35 15.62 712100 15.62 up up correct
HNST.US The Honest Company Inc 20260501 0 3.52 3.56 3.46 3.51 1491100 3.51 down down correct
HOFT.US Hooker Furniture Corporation 20260501 0 12.43 12.43 11.79 12.14 33800 12.14 down down correct
HON.US Honeywell International Inc 20260501 0 215.03 215.56 212.01 212.5 2987500 212.5 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260501 0 73.775 75.28 73.06 73.66 25183900 73.66 down down correct
HOOK.US HOOKIPA Pharma Inc 20260501 0 1.18 1.2 1.18 1.185 60500 1.185 up up correct
HOPE.US Hope Bancorp Inc 20260501 0 12.45 12.66 12.36 12.59 926900 12.59 up up correct
HOTH.US Hoth Therapeutics Inc 20260501 0 0.74 0.755 0.713 0.731 219500 0.731 down down correct
HOWL.US Werewolf Therapeutics Inc 20260501 0 0.74 0.745 0.701 0.723 190400 0.723 down down correct
HPK.US HighPeak Energy Inc 20260501 0 6.81 6.81 6.35 6.7 433600 6.7 down down correct
HQI.US HireQuest Inc 20260501 0 11.7 11.78 11.13 11.15 30100 11.15 down up incorrect
HQY.US HealthEquity Inc 20260501 0 82.83 82.99 81.12 82.4 795000 82.4 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260501 0 31.5 31.858 31.02 31.83 389500 31.83 up up correct
HROW.US Harrow Health Inc 20260501 0 40.59 41.66 40.32 40.9 469200 40.9 up down incorrect
HRTX.US Heron Therapeutics Inc 20260501 0 1.22 1.3 1.1929 1.27 2705757 1.27 up up correct
HRZN.US Horizon Technology Finance Corporation 20260501 0 4.18 4.26 4.15 4.22 752900 4.22 up up correct
HSDT.US Helius Medical Technologies Inc 20260501 0 2.07 2.15 2.02 2.12 79700 2.12 up up correct
HSIC.US Henry Schein Inc 20260501 0 74.83 74.9 73.4 73.93 1790500 73.93 down down correct
HST.US Host Hotels & Resorts Inc 20260501 0 21.14 21.33 21.1 21.13 4687200 21.13 down down correct
HSTM.US HealthStream Inc 20260501 0 20.8 21.44 20.66 20.72 197900 20.72 down down correct
HTHT.US Huazhu Group Limited 20260501 0 51.29 51.78 50.82 50.92 627800 50.92 down down correct
HTLD.US Heartland Express Inc 20260501 0 13.48 13.53 13.2 13.47 525900 13.47 down down correct
HTOO.US Fusion Fuel Green PLC 20260501 0 3.11 3.265 3.11 3.165 16700 3.165 up down incorrect
HUBG.US Hub Group Inc 20260501 0 43.9 44.15 43.1 43.18 487300 43.18 down down correct
HUDI.US Huadi International Group Co. Ltd 20260501 0 1.19 1.19 1.19 1.19 0 1.19
HUIZ.US Huize Holding Limited 20260501 0 1.56 1.68 1.56 1.63 3700 1.63 up up correct
HUMA.US Humacyte Inc 20260501 0 0.831 0.859 0.811 0.855 2009300 0.855 up up correct
HUMAW.US Humacyte Inc 20260501 0 0.082 0.082 0.0819 0.082 2207 0.082
HURC.US Hurco Companies Inc 20260501 0 16.7 17.51 16.53 17.23 29700 17.23 up up correct
HURN.US Huron Consulting Group Inc 20260501 0 132.04 133.5 129.98 131.29 197800 131.29 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260501 0 77 79.1 76.091 76.98 2738200 76.98 down down correct
HWBK.US Hawthorn Bancshares Inc 20260501 0 33.42 34 33.2 33.5 15900 33.5 up up correct
HWC.US Hancock Whitney Corporation 20260501 0 67.52 67.71 66.53 67.17 386700 67.17 down down correct
HWCPZ.US HWCPZ 20260501 0 22.28 22.44 22.28 22.32 4100 22.32 up up correct
HWKN.US Hawkins Inc 20260501 0 168.24 170.34 165.85 167.49 124500 167.49 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260501 0 1.04 1.2 1.02 1.2 42200 1.2 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260501 0 36.46 38.86 36.2 38.73 2062400 38.73 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260501 0 10.58 10.98 10.38 10.95 834300 10.95 up up correct
IBCP.US Independent Bank Corporation 20260501 0 33.3 33.79 32.71 33.61 269500 33.61 up up correct
IBEX.US IBEX Limited 20260501 0 27.61 28.44 27.61 28.25 102100 28.25 up up correct
IBKR.US Interactive Brokers Group Inc 20260501 0 79.75 81.07 78.92 80.46 4056400 80.46 up up correct
IBOC.US International Bancshares Corporation 20260501 0 71.74 72.66 71.21 71.66 278700 71.66 down up incorrect
IBRX.US ImmunityBio Inc 20260501 0 7.05 7.275 6.94 7.11 7700000 7.11 up down incorrect
ICCC.US ImmuCell Corporation 20260501 0 8.48 8.82 8.46 8.73 18000 8.73 up up correct
ICCM.US Icecure Medical 20260501 0 0.299 0.327 0.29 0.301 516900 0.301 up up correct
ICFI.US ICF International Inc 20260501 0 72.41 74.1 71.0801 73.36 478338 73.36 up up correct
ICHR.US Ichor Holdings Ltd 20260501 0 65.55 66 63 64.42 715000 64.42 down down correct
ICLR.US ICON Public Limited Company 20260501 0 119.66 120.49 112.12 112.85 1000900 112.85 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260501 0 1.82 1.9 1.81 1.83 34300 1.83 up up correct
ICUI.US ICU Medical Inc 20260501 0 119.43 120.64 116.69 118.85 242600 118.85 down up incorrect
IDCC.US InterDigital Inc 20260501 0 300.01 305 278.77 290.5 665600 290.5 down down correct
IDN.US Intellicheck Inc 20260501 0 8.12 8.29 7.98 8.09 344668 8.09 down down correct
IDXX.US IDEXX Laboratories Inc 20260501 0 564.7 572.28 555.57 567.46 610600 567.46 up up correct
IDYA.US IDEAYA Biosciences Inc 20260501 0 29.02 29.395 28.16 28.19 896200 28.19 down down correct
IEP.US Icahn Enterprises L.P 20260501 0 8.3 8.5 8.27 8.35 1012900 8.35 up up correct
IESC.US IES Holdings Inc 20260501 0 646 675 585 655.64 350500 655.64 up up correct
IFBD.US Infobird Co. Ltd 20260501 0 0.95 1.0303 0.9306 0.9829 2516 0.9829 up up correct
IFMK.US iFresh Inc 20260501 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
IFRX.US InflaRx N.V 20260501 0 2.04 2.14 1.94 2.1 1134900 2.1 up up correct
IGIC.US International General Insurance Holdings Ltd 20260501 0 25.31 26.01 25.02 25.4 71000 25.4 up up correct
IHRT.US iHeartMedia Inc 20260501 0 6.045 6.37 6.045 6.33 1470363 6.33 up up correct
III.US Information Services Group Inc 20260501 0 4.08 4.15 4.08 4.11 124000 4.11 up up correct
IIIV.US i3 Verticals Inc 20260501 0 22.79 23.45 22.325 23.36 196748 23.36 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260501 0 0.4477 0.4866 0.4477 0.468 383191 0.468 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260501 0 0.068 0.068 0.068 0.068 100 0.068
IKT.US Inhibikase Therapeutics Inc 20260501 0 1.87 1.91 1.83 1.91 946000 1.91 up down incorrect
ILMN.US Illumina Inc 20260501 0 133.22 136.63 128.06 135.78 2773600 135.78 up up correct
ILPT.US Industrial Logistics Properties Trust 20260501 0 7.42 7.76 7.175 7.7 454500 7.7 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260501 0 10.16 10.16 10.16 10.16 0 10.16
IMCC.US IM Cannabis Corp 20260501 0 0.294 0.3 0.275 0.29 467500 0.29 down up incorrect
IMCR.US Immunocore Holdings plc 20260501 0 28.09 29.09 27.555 28.16 509839 28.16 up down incorrect
IMKTA.US Ingles Markets Incorporated 20260501 0 91.78 92.835 90.9515 91.31 87151 91.31 down down correct
IMMP.US Immutep Limited 20260501 0 0.4554 0.4554 0.427 0.4362 1670334 0.4362 down down correct
IMMR.US Immersion Corporation 20260501 0 6.14 6.44 6.14 6.35 642400 6.35 up up correct
IMNM.US Immunome Inc 20260501 0 23.02 23.36 22.16 22.73 986100 22.73 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260501 0 45.69 46.59 45.4 45.6 65800 45.6 down down correct
IMRA.US IMARA Inc 20260501 0 16.39 16.39 15.948 15.948 900 15.948 down down correct
IMRN.US Immuron Limited 20260501 0 0.864 0.864 0.781 0.792 18300 0.792 down down correct
IMRX.US Immuneering Corporation 20260501 0 5.22 5.435 5.175 5.37 647400 5.37 up up correct
IMTE.US Integrated Media Technology Limited 20260501 0 0.51 0.54 0.51 0.515 20900 0.515 up up correct
IMTX.US Immatics N.V 20260501 0 10.92 11.22 10.565 10.79 210500 10.79 down down correct
IMUX.US Immunic Inc 20260501 0 9.57 9.81 9.25 9.65 185000 9.65 up up correct
IMVT.US Immunovant Inc 20260501 0 27.23 27.59 26.52 27.12 929800 27.12 down down correct
IMXI.US International Money Express Inc 20260501 0 15.93 15.94 15.92 15.94 293700 15.94 up up correct
INAB.US IN8bio Inc. Common Stock 20260501 0 1.52 1.52 1.485 1.5 22400 1.5 down down correct
INBK.US First Internet Bancorp 20260501 0 23.54 24.99 22.92 23.72 117800 23.72 up down incorrect
INBKZ.US INBKZ 20260501 0 25.24 25.24 24.95 24.95 1600 24.95 down up incorrect
INBX.US Inhibrx Inc 20260501 0 129 134.06 124.752 128.79 327500 128.79 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260501 0 0.86 0.893 0.86 0.888 23300 0.888 up up correct
INCY.US Incyte Corporation 20260501 0 95.26 97.05 94.82 96.91 1203600 96.91 up up correct
INDB.US Independent Bank Corp 20260501 0 77.99 78.77 77.44 77.45 268800 77.45 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260501 0 4.48 4.56 4.355 4.39 4125900 4.39 down down correct
INDP.US Indaptus Therapeutics Inc 20260501 0 2.79 2.79 2.14 2.14 45200 2.14 down down correct
INGN.US Inogen Inc 20260501 0 7.11 7.12 6.94 6.98 175500 6.98 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260501 0 11.91 11.925 11.5 11.61 19700 11.61 down down correct
INM.US InMed Pharmaceuticals Inc 20260501 0 0.73 0.81 0.715 0.715 24200 0.715 down down correct
INMB.US INmune Bio Inc 20260501 0 1.45 1.525 1.42 1.51 199042 1.51 up up correct
INMD.US InMode Ltd 20260501 0 14.46 14.51 14.33 14.41 316000 14.41 down down correct
INN.US PF 20260501 0 17.42 17.6499 17.4 17.6499 2868 17.6499 up up correct
INNV.US InnovAge Holding Corp 20260501 0 8.17 8.36 8.05 8.32 125900 8.32 up up correct
INO.US Inovio Pharmaceuticals Inc 20260501 0 1.13 1.14 1.1 1.1 1105700 1.1 down down correct
INOD.US Innodata Inc 20260501 0 42.79 44.36 42.02 44.02 1014700 44.02 up up correct
INOV.US Inovalon Holdings Inc 20260501 0 35.965 36.035 35.95 35.95 200 35.95 down down correct
INSE.US Inspired Entertainment Inc 20260501 0 7.05 7.26 6.95 7.23 131700 7.23 up down incorrect
INSG.US Inseego Corp 20260501 0 18.37 20.63 18.07 20.29 506300 20.29 up down incorrect
INSM.US Insmed Incorporated 20260501 0 135.65 137.62 132.39 133.26 1562400 133.26 down down correct
INTA.US Intapp Inc. Common Stock 20260501 0 23.29 24.24 22.78 23.5 530700 23.5 up up correct
INTC.US Intel Corporation 20260501 0 93.2 100.45 92.61 99.62 157427100 99.62 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260501 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260501 0 40.25 40.79 39.25 39.46 16100 39.46 down down correct
INTU.US Intuit Inc 20260501 0 402.2 408.42 386.78 399.04 2100400 399.04 down down correct
INTZ.US Intrusion Inc 20260501 0 0.8136 0.8237 0.7872 0.7895 43369 0.7895 down down correct
INVA.US Innoviva Inc 20260501 0 22.99 23.25 22.77 23.11 406100 23.11 up up correct
INVE.US Identiv Inc 20260501 0 4.71 5.09 4.64 4.96 312700 4.96 up up correct
INVZ.US Innoviz Technologies Ltd 20260501 0 0.69 0.697 0.661 0.671 817900 0.671 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260501 0 0.0054 0.0057 0.0052 0.0056 406148 0.0056 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260501 0 74.86 76.17 72.9401 75.28 1821465 75.28 up up correct
IOSP.US Innospec Inc 20260501 0 76.94 77.37 75.57 76.83 290200 76.83 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260501 0 3.37 3.5 3.34 3.4 9929400 3.4 up up correct
IPAR.US Inter Parfums Inc 20260501 0 92.33 93.14 91.07 91.73 236200 91.73 down down correct
IPDN.US Professional Diversity Network Inc 20260501 0 0.79 0.8149 0.7524 0.81 18513 0.81 up down incorrect
IPGP.US IPG Photonics Corporation 20260501 0 118.18 123.08 116.48 122.87 472600 122.87 up up correct
IPHA.US Innate Pharma S.A 20260501 0 1.485 1.54 1.44 1.44 10300 1.44 down down correct
IPSC.US Century Therapeutics Inc. 20260501 0 2.3 2.35 2.26 2.31 443900 2.31 up up correct
IPW.US iPower Inc. 20260501 0 0.9 0.99 0.85 0.918 848800 0.918 up up correct
IPWR.US Ideal Power Inc 20260501 0 3.81 3.888 3.52 3.76 243800 3.76 down up incorrect
IQ.US iQIYI Inc 20260501 0 1.18 1.24 1.18 1.22 6179200 1.22 up down incorrect
IRDM.US Iridium Communications Inc 20260501 0 39.25 39.86 38.57 39.44 1649300 39.44 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20260501 0 46.17 47.4 45.15 45.66 25952800 45.66 down up incorrect
IRIX.US IRIDEX Corporation 20260501 0 1.04 1.075 1.025 1.03 82465 1.03 down down correct
IRMD.US IRadimed Corporation 20260501 0 81.16 87.775 76.95 87.15 346571 87.15 up up correct
IRTC.US iRhythm Technologies Inc 20260501 0 126.82 129.97 116.865 120.8 1336100 120.8 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260501 0 4.14 4.475 4.0802 4.44 1738092 4.44 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260501 0 6.06 6.77 4.795 5.62 9594700 5.62 down up incorrect
ISRG.US Intuitive Surgical Inc 20260501 0 458.86 463.14 456.36 457.78 1461900 457.78 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20260501 0 22 22.49 20.96 21.31 386700 21.31 down up incorrect
ISTR.US Investar Holding Corporation 20260501 0 27.77 28.3 27.5 28.22 152100 28.22 up up correct
ITIC.US Investors Title Company 20260501 0 231.75 238.85 231.75 234.83 8600 234.83 up down incorrect
ITRI.US Itron Inc 20260501 0 84.95 85.94 83.62 85.4 557700 85.4 up up correct
ITRM.US Iterum Therapeutics plc 20260501 0 0.005 0.05 0.005 0.0392 236391 0.0392 up up correct
ITRN.US Ituran Location and Control Ltd 20260501 0 57.6 58.74 57.6 58.31 140000 58.31 up up correct
IVA.US Inventiva S.A 20260501 0 5.115 5.24 4.97 4.97 207300 4.97 down down correct
IZEA.US IZEA Worldwide Inc 20260501 0 4.1 4.2 4.02 4.17 47200 4.17 up up correct
JACK.US Jack in the Box Inc 20260501 0 12.52 12.73 12.27 12.28 496300 12.28 down down correct
JAGX.US Jaguar Health Inc 20260501 0 7.14 7.89 6.63 6.69 61900 6.69 down down correct
JAKK.US JAKKS Pacific Inc 20260501 0 20.89 24.12 20.2 24.06 160500 24.06 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260501 0 14.25 14.555 14.14 14.34 655200 14.34 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260501 0 204.5 204.99 201.75 202.72 572300 202.72 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260501 0 252.18 253.59 248.25 248.73 597800 248.73 down down correct
JBLU.US JetBlue Airways Corporation 20260501 0 4.66 5.3 4.55 4.86 48443300 4.86 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260501 0 81.8 84.89 79.54 79.65 303900 79.65 down down correct
JD.US JD.com Inc 20260501 0 30.29 30.42 29.92 29.96 4699100 29.96 down down correct
JFIN.US Jiayin Group Inc 20260501 0 4.7 4.79 4.698 4.78 19000 4.78 up up correct
JFU.US 9F Inc 20260501 0 3.61 3.84 3.15 3.15 7100 3.15 down down correct
JG.US Aurora Mobile Limited 20260501 0 7.28 7.28 6.89 6.9 3712 6.9 down down correct
JJSF.US J & J Snack Foods Corp 20260501 0 88.69 88.89 85.44 87.03 273600 87.03 down up incorrect
JKHY.US Jack Henry & Associates Inc 20260501 0 155.06 156.09 152.95 154.03 832200 154.03 down down correct
JOUT.US Johnson Outdoors Inc 20260501 0 52.69 53.47 52.26 53.34 56300 53.34 up up correct
JPM.US PM 20260501 0 18.04 18.0986 17.97 17.99 109088 17.99 down down correct
JRSH.US Jerash Holdings (US) Inc 20260501 0 3.55 3.55 3.465 3.53 35700 3.53 down down correct
JRVR.US James River Group Holdings Ltd 20260501 0 6.23 6.26 6.085 6.19 205700 6.19 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20260501 0 18.42 18.43 18.34 18.42 9900 18.42
JSPR.US Jasper Therapeutics Inc 20260501 0 0.94 0.963 0.92 0.93 222700 0.93 down down correct
JSPRW.US Jasper Therapeutics Inc 20260501 0 0.0204 0.0204 0.0204 0.0204 8853 0.0204
JVA.US Coffee Holding Co. Inc 20260501 0 4.68 4.85 4.64 4.8 34300 4.8 up up correct
JWEL.US Jowell Global Ltd 20260501 0 2.53 2.55 2.26 2.486 1900 2.486 down down correct
JYNT.US The Joint Corp 20260501 0 8.89 9.11 8.84 8.9 48100 8.9 up up correct
JZXN.US Jiuzi Holdings Inc 20260501 0 0.909 0.96 0.881 0.935 79400 0.935 up up correct
KALA.US Kala Pharmaceuticals Inc 20260501 0 0.11 0.1179 0.1066 0.109 3418347 0.109 down down correct
KALU.US Kaiser Aluminum Corporation 20260501 0 170.55 174.7 168.5 173.72 252900 173.72 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260501 0 26.66 26.69 26.64 26.65 5118400 26.65 down down correct
KARO.US Karooooo Ltd 20260501 0 49.28 51.57 49.28 50.4 234713 50.4 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260501 0 0.027 0.027 0.02 0.02 1300 0.02 down down correct
KBNT.US Kubient Inc 20260501 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260501 0 15.14 15.195 14.92 15 448900 15 down down correct
KDP.US Keurig Dr Pepper Inc 20260501 0 29.53 29.57 28.76 29.09 7140100 29.09 down down correct
KE.US Kimball Electronics Inc 20260501 0 27 27.46 26.52 27.21 125441 27.21 up down incorrect
KELYA.US Kelly Services Inc 20260501 0 9.75 9.95 9.65 9.65 483100 9.65 down up incorrect
KELYB.US Kelly Services Inc 20260501 0 15.08 16.06 15.08 16.06 2600 16.06 up up correct
KEQU.US Kewaunee Scientific Corporation 20260501 0 36 38.54 36 37.72 2300 37.72 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20260501 0 4.51 4.51 4.51 4.51 833 4.51
KFRC.US Kforce Inc 20260501 0 45.73 45.94 43.96 44.03 284400 44.03 down down correct
KHC.US The Kraft Heinz Company 20260501 0 22.795 22.99 22.26 22.49 14251800 22.49 down down correct
KIDS.US OrthoPediatrics Corp 20260501 0 15.785 15.815 14.54 15.63 387200 15.63 down down correct
KINS.US Kingstone Companies Inc 20260501 0 16.63 16.83 15.62 16.25 146753 16.25 down down correct
KLAC.US KLA Corporation 20260501 0 1733 1745.04 1695 1726.26 789200 1726.26 down up incorrect
KLDO.US Kaleido Biosciences Inc 20260501 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260501 0 85.43 87.19 84.3 86.33 606800 86.33 up up correct
KLTR.US Kaltura Inc. Common Stock 20260501 0 1.4 1.47 1.4 1.46 329700 1.46 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260501 0 3.73 3.81 3.48 3.72 183100 3.72 down down correct
KMDA.US Kamada Ltd 20260501 0 8.14 8.33 8.14 8.21 76000 8.21 up up correct
KNDI.US Kandi Technologies Group Inc 20260501 0 0.72 0.75 0.71 0.74 84300 0.74 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260501 0 53.78 55.28 52.765 55.27 1021800 55.27 up up correct
KNSL.US Kinsale Capital Group Inc 20260501 0 326.17 328.45 308.61 311.74 332800 311.74 down down correct
KOD.US Kodiak Sciences Inc 20260501 0 43.22 44.97 42.56 43.96 527500 43.96 up up correct
KOPN.US Kopin Corporation 20260501 0 4.35 4.59 4.2 4.3 9484900 4.3 down down correct
KOSS.US Koss Corporation 20260501 0 4.22 4.47 4.15 4.36 16800 4.36 up up correct
KPLT.US Katapult Holdings Inc 20260501 0 7.12 7.28 7.06 7.22 6500 7.22 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260501 0 0.0039 0.0039 0.0039 0.0039 10000 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260501 0 2.34 2.52 2.33 2.44 280300 2.44 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260501 0 8.35 8.83 8.25 8.77 229800 8.77 up down incorrect
KRBP.US Kiromic BioPharma Inc 20260501 0 20.38 20.38 20.38 20.38 0 20.38
KRKR.US 36Kr Holdings Inc 20260501 0 3.2 3.491 3.2 3.39 7900 3.39 up down incorrect
KRMD.US Repro Med Systems Inc 20260501 0 3.99 4.155 3.93 4.07 75500 4.07 up up correct
KRNT.US Kornit Digital Ltd 20260501 0 15.92 16.01 15.77 15.94 119000 15.94 up up correct
KRNY.US Kearny Financial Corp 20260501 0 8.05 8.19 8.01 8.13 236000 8.13 up up correct
KROS.US Keros Therapeutics Inc 20260501 0 11.14 11.58 11.14 11.49 268300 11.49 up up correct
KRT.US Karat Packaging Inc 20260501 0 28.69 29.14 28.515 28.97 36649 28.97 up up correct
KRUS.US Kura Sushi USA Inc 20260501 0 55.9 57.02 54.17 56.11 226900 56.11 up down incorrect
KRYS.US Krystal Biotech Inc 20260501 0 263.13 266.375 256.92 266.04 255800 266.04 up down incorrect
KTCC.US Key Tronic Corporation 20260501 0 2.92 2.93 2.83 2.93 4600 2.93 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260501 0 63.41 63.5 60.95 62.05 2572500 62.05 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260501 0 0.715 0.86 0.69 0.841 1678000 0.841 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260501 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260501 0 8.77 8.935 8.67 8.77 1217943 8.77
KVHI.US KVH Industries Inc 20260501 0 9.21 9.39 9.12 9.24 72200 9.24 up up correct
KXIN.US Kaixin Auto Holdings 20260501 0 5.57 5.57 4.527 4.527 11800 4.527 down down correct
KYMR.US Kymera Therapeutics Inc 20260501 0 81.51 82.54 79.57 80.71 693600 80.71 down down correct
KZIA.US Kazia Therapeutics Limited 20260501 0 13.57 13.84 12.7 13.39 246000 13.39 down down correct
KZR.US Kezar Life Sciences Inc 20260501 0 7.26 7.33 7.26 7.33 57300 7.33 up up correct
LAKE.US Lakeland Industries Inc 20260501 0 10.24 10.24 9.45 9.5 54800 9.5 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260501 0 138.74 140.86 137.29 140.35 916200 140.35 up up correct
LAND.US Gladstone Land Corporation 20260501 0 9.6 9.8 9.55 9.78 522100 9.78 up up correct
LANDO.US Gladstone Land Corporation 20260501 0 21.11 21.2 20.8 21.09 8400 21.09 down down correct
LARAX.US LARAX 20260501 0 8.34 8.34 8.34 8.34 0 8.34
LARK.US Landmark Bancorp Inc 20260501 0 27 27.6 26.59 26.59 6800 26.59 down down correct
LASR.US nLIGHT Inc 20260501 0 69.21 71.27 67.214 70.98 721200 70.98 up up correct
LAUR.US Laureate Education Inc 20260501 0 30.25 31.5 30.095 31.24 2457900 31.24 up up correct
LBRDA.US Liberty Broadband Corporation 20260501 0 38.43 40.5 38.43 39.99 194957 39.99 up up correct
LBRDK.US Liberty Broadband Corporation 20260501 0 38.96 40.63 38.83 40.1 2247300 40.1 up up correct
LBRDP.US Liberty Broadband Corporation 20260501 0 21.87 22.2 21.85 21.9 17100 21.9 up up correct
LBTYA.US Liberty Global plc 20260501 0 11.43 12.21 11.43 11.96 4660965 11.96 up up correct
LBTYB.US Liberty Global plc 20260501 0 15.89 16.9 15.89 16.49 7000 16.49 up up correct
LBTYK.US Liberty Global plc 20260501 0 11.5 11.87 11.425 11.77 1372782 11.77 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260501 0 32.1 32.23 32.1 32.12 22700 32.12 up up correct
LCID.US Lucid Group Inc. Common Stock 20260501 0 6.27 6.6 6.23 6.54 17726700 6.54 up down incorrect
LCNB.US LCNB Corp 20260501 0 16.2 16.56 15.97 16.3 25500 16.3 up down incorrect
LCRDX.US LCRDX 20260501 0 8.34 8.34 8.34 8.34 0 8.34
LCRUX.US LCRUX 20260501 0 8.34 8.34 8.34 8.34 0 8.34
LCUT.US Lifetime Brands Inc 20260501 0 6.72 7.09 6.53 6.71 69800 6.71 down down correct
LE.US Lands' End Inc 20260501 0 11.17 11.51 11.17 11.4 237100 11.4 up up correct
LECO.US Lincoln Electric Holdings Inc 20260501 0 265.4 276.65 264.52 266.25 496100 266.25 up up correct
LEDS.US SemiLEDs Corporation 20260501 0 1.58 1.84 1.58 1.8 49228 1.8 up up correct
LEE.US Lee Enterprises Incorporated 20260501 0 8.28 8.7 8.275 8.32 25117 8.32 up up correct
LEGH.US Legacy Housing Corporation 20260501 0 21.98 21.99 21.29 21.62 92800 21.62 down down correct
LEGN.US Legend Biotech Corporation 20260501 0 23.41 23.7 23.01 23.59 1116700 23.59 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260501 0 46.07 46.07 46.07 46.07 0 46.07
LESL.US Leslie's Inc 20260501 0 1.71 1.7551 1.62 1.71 53791 1.71
LEXX.US Lexaria Bioscience Corp 20260501 0 0.65 0.726 0.64 0.711 108200 0.711 up down incorrect
LFMD.US LifeMD Inc 20260501 0 4.67 5.04 4.67 5 1151000 5 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260501 0 23.75 23.75 23.61 23.65 600 23.65 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260501 0 7.6 7.635 7.46 7.53 3562200 7.53 down down correct
LFUS.US Littelfuse Inc 20260501 0 406.62 415 401.94 407.08 303100 407.08 up up correct
LFVN.US LifeVantage Corporation 20260501 0 5.1 5.55 5.08 5.43 168200 5.43 up up correct
LGHL.US Lion Group Holding Ltd 20260501 0 4.7988 5.1 4.734 4.746 15595 4.746 down down correct
LGIH.US LGI Homes Inc 20260501 0 48.95 49.1 48 48.53 344500 48.53 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260501 0 229.87 236.22 226.47 227.44 232500 227.44 down down correct
LGO.US Largo Resources Ltd 20260501 0 1.18 1.19 1.14 1.15 1064000 1.15 down down correct
LGVN.US Longeveron Inc 20260501 0 0.869 0.88 0.85 0.851 206700 0.851 down down correct
LI.US Li Auto Inc 20260501 0 17.722 18.02 17.55 17.57 1766900 17.57 down down correct
LIDR.US Aeye Inc 20260501 0 2.02 2.1 1.99 2.04 1066860 2.04 up up correct
LIDRW.US AEye Inc 20260501 0 0.044 0.051 0.044 0.05 500 0.05 up up correct
LIFE.US aTyr Pharma Inc 20260501 0 17.72 19.18 17.38 18.65 440800 18.65 up up correct
LILA.US Liberty Latin America Ltd 20260501 0 8.18 8.39 8.05 8.25 232834 8.25 up up correct
LILAK.US Liberty Latin America Ltd 20260501 0 8.34 8.59 8.24 8.45 552964 8.45 up down incorrect
LINC.US Lincoln Educational Services Corporation 20260501 0 41.33 42 40.46 40.93 237400 40.93 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260501 0 18.53 19.07 18.38 18.55 662600 18.55 up down incorrect
LINK.US Interlink Electronics Inc 20260501 0 2.8 3.18 2.8 3.14 25300 3.14 up down incorrect
LIQT.US LiqTech International Inc 20260501 0 2.19 2.21 2 2.21 7100 2.21 up up correct
LITE.US Lumentum Holdings Inc 20260501 0 913 985.13 905.7 949.93 4755600 949.93 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260501 0 2.29 2.31 2.16 2.26 291687 2.26 down down correct
LIVE.US Live Ventures Incorporated 20260501 0 13.27 13.27 11.94 13.16 4700 13.16 down down correct
LIVN.US LivaNova PLC 20260501 0 60.48 61.36 59.69 61 658100 61 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260501 0 3.42 3.44 3.34 3.37 7600 3.37 down down correct
LKFN.US Lakeland Financial Corporation 20260501 0 60.69 61.75 59.99 61.38 178700 61.38 up up correct
LKQ.US LKQ Corporation 20260501 0 31.32 31.66 28.48 28.51 4367300 28.51 down down correct
LMAT.US LeMaitre Vascular Inc 20260501 0 109.75 112.96 107.25 112.04 230100 112.04 up up correct
LMB.US Limbach Holdings Inc 20260501 0 100.27 101.75 96.24 99.17 116906 99.17 down down correct
LMFA.US LM Funding America Inc 20260501 0 0.24 0.255 0.24 0.243 426000 0.243 up up correct
LMNR.US Limoneira Company 20260501 0 12.74 12.94 12.66 12.76 55000 12.76 up up correct
LNSR.US LENSAR Inc 20260501 0 5.27 5.8 5.18 5.61 78599 5.61 up up correct
LNT.US Alliant Energy Corporation 20260501 0 73.43 75.76 72.59 74.06 4344300 74.06 up up correct
LNTH.US Lantheus Holdings Inc 20260501 0 84.88 86.23 83.715 85.5 981500 85.5 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260501 0 4.31 4.4199 4.31 4.35 21297 4.35 up down incorrect
LOB.US Live Oak Bancshares Inc 20260501 0 37.65 37.725 36.97 37.17 191200 37.17 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20260501 0 13.59 13.63 12.935 13.07 259900 13.07 down down correct
LOGC.US LogicBio Therapeutics Inc 20260501 0 8.52 8.65 8.5 8.62 25900 8.62 up up correct
LOGI.US Logitech International S.A 20260501 0 99.28 101.06 99.28 99.49 893300 99.49 up up correct
LOOP.US Loop Industries Inc 20260501 0 1.33 1.45 1.315 1.38 141800 1.38 up down incorrect
LOPE.US Grand Canyon Education Inc 20260501 0 172.89 174.75 160.14 163.41 435600 163.41 down up incorrect
LOVE.US The Lovesac Company 20260501 0 15.79 16.17 15.59 15.76 130500 15.76 down down correct
LPCN.US Lipocine Inc 20260501 0 2.36 2.39 2.29 2.33 87500 2.33 down down correct
LPLA.US LPL Financial Holdings Inc 20260501 0 334.15 339.99 318.03 318.63 1288800 318.63 down up incorrect
LPRO.US Open Lending Corporation 20260501 0 1.77 1.81 1.73 1.77 496300 1.77
LPSN.US LivePerson Inc 20260501 0 2.58 2.69 2.48 2.68 104700 2.68 up down incorrect
LPTH.US LightPath Technologies Inc 20260501 0 12.95 14.08 12.6 13.7 2736500 13.7 up down incorrect
LQDA.US Liquidia Corporation 20260501 0 39.21 39.27 38.03 38.14 770300 38.14 down down correct
LQDT.US Liquidity Services Inc 20260501 0 35.75 36 35.43 35.91 135400 35.91 up up correct
LRCX.US Lam Research Corporation 20260501 0 255.14 260.44 250.12 256.72 8089100 256.72 up up correct
LRMR.US Larimar Therapeutics Inc 20260501 0 4.04 4.12 3.89 3.94 2193100 3.94 down down correct
LSBK.US Lake Shore Bancorp Inc 20260501 0 16.08 16.08 15.89 15.98 1700 15.98 down down correct
LSCC.US Lattice Semiconductor Corporation 20260501 0 121.18 123.29 119.34 120.96 1938600 120.96 down down correct
LSTR.US Landstar System Inc 20260501 0 184.27 185.79 179.88 181.56 591800 181.56 down down correct
LTAFX.US Altst Strgs Fd A 20260501 0 12.56 12.56 12.56 12.56 0 12.56
LTBR.US Lightbridge Corporation 20260501 0 12.85 13.17 12.45 12.57 718700 12.57 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260501 0 11.61 11.61 11.61 11.61 0 11.61
LTCH.US Latch Inc 20260501 0 0.2 0.22 0.2 0.21 2700 0.21 up up correct
LTIFX.US LTIFX 20260501 0 12.76 12.76 12.76 12.76 0 12.76
LTRN.US Lantern Pharma Inc 20260501 0 2.07 2.185 1.96 2.12 259300 2.12 up up correct
LTRX.US Lantronix Inc 20260501 0 6.7 7.1 6.59 7.08 1244067 7.08 up up correct
LTRYW.US Lottery Com 20260501 0 0.0094 0.0094 0.0094 0.0094 31711 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260501 0 1.07 1.125 1.07 1.09 788711 1.09 up up correct
LULU.US Lululemon Athletica Inc 20260501 0 137.87 139.2 133.55 133.58 4172500 133.58 down down correct
LUNA.US Luna Innovations Incorporated 20260501 0 1.06 1.1 1.05 1.1 4700 1.1 up up correct
LUNG.US Pulmonx Corporation 20260501 0 1.29 1.45 1.28 1.35 1078400 1.35 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260501 0 10.67 11.21 10.67 10.8 10600 10.8 up up correct
LVO.US LiveOne Inc 20260501 0 5.4 5.7 5.295 5.38 53500 5.38 down down correct
LWAY.US Lifeway Foods Inc 20260501 0 26.84 27.54 26.78 27.1 60700 27.1 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260501 0 13.89 17.28 13.34 16.27 16648200 16.27 up up correct
LX.US LexinFintech Holdings Ltd 20260501 0 2.11 2.18 2.105 2.16 1439100 2.16 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260501 0 0.832 0.954 0.832 0.94 95700 0.94 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260501 0 1.59 1.66 1.58 1.63 1398200 1.63 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260501 0 20.03 21.205 19.93 20.83 54200 20.83 up up correct
LYFT.US Lyft Inc 20260501 0 14.32 14.49 14.193 14.42 12715600 14.42 up down incorrect
LYRA.US Lyra Therapeutics Inc 20260501 0 0.685 0.7399 0.685 0.7399 8546 0.7399 up up correct
LYTS.US LSI Industries Inc 20260501 0 24.36 24.6 23.725 23.89 830249 23.89 down up incorrect
LZ.US LegalZoom.com Inc 20260501 0 6.55 6.795 6.5 6.74 1966600 6.74 up down incorrect
MANH.US Manhattan Associates Inc 20260501 0 142.35 144.4 138.01 140.13 855900 140.13 down up incorrect
MAPSW.US WM Technology Inc 20260501 0 0.0071 0.0071 0.0071 0.0071 0 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260501 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260501 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260501 0 357.5 363.75 354.67 354.97 1001500 354.97 down down correct
MARA.US Marathon Digital Holdings Inc 20260501 0 12.28 12.37 11.38 11.46 50985300 11.46 down down correct
MARK.US Remark Holdings Inc 20260501 0 0.0014 0.0035 0.0014 0.0035 20824 0.0035 up up correct
MARPS.US Marine Petroleum Trust 20260501 0 4.98 5.08 4.98 5.01 4300 5.01 up up correct
MASI.US Masimo Corporation 20260501 0 178.49 178.59 178.37 178.48 1040800 178.48 down down correct
MASS.US 908 Devices Inc 20260501 0 6.86 7.03 6.76 6.81 213800 6.81 down down correct
MAT.US Mattel Inc 20260501 0 15.11 15.35 14.7 14.93 5640400 14.93 down down correct
MATW.US Matthews International Corporation 20260501 0 30.54 30.93 28.52 28.61 309900 28.61 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260501 0 0.7593 0.7593 0.7593 0.7593 537502 0.7593
MBIN.US Merchants Bancorp 20260501 0 46.63 48.02 46.105 46.6 166800 46.6 down up incorrect
MBINN.US Merchants Bancorp 20260501 0 20.59 20.61 20.114 20.5 24500 20.5 down up incorrect
MBIO.US Mustang Bio Inc 20260501 0 0.76 0.76 0.73 0.754 34500 0.754 down down correct
MBOT.US Microbot Medical Inc 20260501 0 2.12 2.14 2.05 2.1 1063762 2.1 down down correct
MBRX.US Moleculin Biotech Inc 20260501 0 2.56 2.58 2.49 2.51 28000 2.51 down down correct
MBUU.US Malibu Boats Inc 20260501 0 25.81 25.95 25.386 25.71 161200 25.71 down down correct
MBWM.US Mercantile Bank Corporation 20260501 0 51.54 52.44 50.79 51.96 133400 51.96 up down incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260501 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260501 0 31.99 32.48 31.64 32.44 48800 32.44 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260501 0 23.3 23.62 22.9 23.44 150900 23.44 up up correct
MCHP.US Microchip Technology Incorporated 20260501 0 92.81 94.56 91.91 93.95 8028300 93.95 up up correct
MCHX.US Marchex Inc 20260501 0 1.75 1.75 1.72 1.73 3100 1.73 down down correct
MCRB.US Seres Therapeutics Inc 20260501 0 7.44 7.74 7.44 7.61 23600 7.61 up up correct
MCRI.US Monarch Casino & Resort Inc 20260501 0 119.24 119.32 116.83 117.62 96400 117.62 down up incorrect
MDB.US MongoDB Inc 20260501 0 260.85 269.6 260.21 263.46 1418300 263.46 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20260501 0 518.11 520.78 504.01 513.72 196700 513.72 down down correct
MDIA.US MediaCo Holding Inc 20260501 0 0.875 0.899 0.865 0.89 8200 0.89 up up correct
MDLZ.US Mondelez International Inc 20260501 0 61.91 62.19 60.81 61.37 6479700 61.37 down down correct
MDRR.US Medalist Diversified REIT Inc 20260501 0 11.4133 11.4133 11.4133 11.4133 520 11.4133
MDRX.US Allscripts Healthcare Solutions Inc 20260501 0 5.1 5.1 4.85 4.85 3300 4.85 down down correct
MDWD.US MediWound Ltd 20260501 0 16.38 16.72 16.38 16.63 26800 16.63 up up correct
MDXG.US MiMedx Group Inc 20260501 0 3.42 3.7 3.39 3.68 2627500 3.68 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260501 0 2.06 2.08 2.04 2.06 126600 2.06
MEDP.US Medpace Holdings Inc 20260501 0 420 422 414.105 417.54 284000 417.54 down down correct
MELI.US MercadoLibre Inc 20260501 0 1799.44 1861.34 1799.43 1850.05 375142 1850.05 up up correct
MEOH.US Methanex Corporation 20260501 0 64.64 64.83 62.36 64.25 1275700 64.25 down down correct
MERC.US Mercer International Inc 20260501 0 1.13 1.18 1.12 1.15 339100 1.15 up up correct
MESO.US Mesoblast Limited 20260501 0 15.85 15.89 15.61 15.74 147900 15.74 down down correct
METC.US Ramaco Resources Inc 20260501 0 14.63 14.88 14.05 14.79 1125900 14.79 up down incorrect
MFIN.US Medallion Financial Corp 20260501 0 9.19 9.3524 8.85 8.86 34689 8.86 down up incorrect
MGEE.US MGE Energy Inc 20260501 0 80.31 81.28 79.65 80.6 170500 80.6 up up correct
MGNI.US Magnite Inc 20260501 0 13.17 13.8 13 13.72 4026100 13.72 up up correct
MGNX.US MacroGenics Inc 20260501 0 3.02 3.17 2.955 3.13 490611 3.13 up up correct
MGPI.US MGP Ingredients Inc 20260501 0 20 20.34 19.18 19.4 227200 19.4 down down correct
MGRC.US McGrath RentCorp 20260501 0 110.56 112.17 108.15 109.38 176700 109.38 down down correct
MGTX.US MeiraGTx Holdings plc 20260501 0 9.17 9.5 9 9.41 498500 9.41 up down incorrect
MGYR.US Magyar Bancorp Inc 20260501 0 17.4 17.4 17.4 17.4 242 17.4
MIDD.US The Middleby Corporation 20260501 0 140.95 141.19 138.13 138.87 603300 138.87 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260501 0 4.53 5.31 4.53 4.85 143450 4.85 up up correct
MIND.US MIND Technology Inc 20260501 0 6.21 6.5 6.16 6.5 171700 6.5 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260501 0 96.96 98.285 94.52 96.53 497100 96.53 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260501 0 1.81 1.89 1.765 1.87 715700 1.87 up up correct
MITK.US Mitek Systems Inc 20260501 0 14.18 14.71 14.02 14.54 826000 14.54 up down incorrect
MKSI.US MKS Instruments Inc 20260501 0 282.98 285.67 275.04 279.38 1300600 279.38 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260501 0 17.03 17.74 17.01 17.49 17700 17.49 up up correct
MKTX.US MarketAxess Holdings Inc 20260501 0 158.27 158.77 152.76 152.87 667800 152.87 down down correct
MLAB.US Mesa Laboratories Inc 20260501 0 100.07 103.55 97.2 103.31 219300 103.31 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260501 0 10.58 10.58 10.56 10.57 81400 10.57 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260501 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260501 0 5.79 5.79 5.45 5.46 2035900 5.46 down down correct
MLKN.US MillerKnoll Inc 20260501 0 16.16 16.37 15.9 16.21 849400 16.21 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260501 0 2.51 2.65 2.46 2.57 13600 2.57 up up correct
MMSI.US Merit Medical Systems Inc 20260501 0 67 68.16 61.31 62.01 2526200 62.01 down down correct
MMYT.US MakeMyTrip Limited 20260501 0 48.07 49 47.56 48.2 895600 48.2 up up correct
MNDO.US MIND C.T.I. Ltd 20260501 0 1.06 1.07 1.05 1.06 24588 1.06
MNDY.US monday.com Ltd. Ordinary Shares 20260501 0 69.78 73.01 68.34 72.74 1994200 72.74 up up correct
MNKD.US MannKind Corporation 20260501 0 2.83 2.87 2.78 2.84 2795600 2.84 up down incorrect
MNOV.US MediciNova Inc 20260501 0 1.4 1.44 1.4 1.4 15600 1.4
MNPR.US Monopar Therapeutics Inc 20260501 0 52.11 53.45 50.6 53.25 79100 53.25 up up correct
MNRO.US Monro Inc 20260501 0 17.42 17.59 17.26 17.58 730900 17.58 up down incorrect
MNSB.US MainStreet Bancshares Inc 20260501 0 23.52 24.02 23.1 23.87 57573 23.87 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20260501 0 25.2 25.2 25.2 25.2 0 25.2
MNST.US Monster Beverage Corporation 20260501 0 77.32 78.34 76.76 77.12 3270500 77.12 down down correct
MNTK.US Montauk Renewables Inc 20260501 0 1.49 1.49 1.4 1.4 197500 1.4 down down correct
MNTS.US Momentus Inc 20260501 0 4.69 4.7 4.39 4.57 537600 4.57 down down correct
MNTSW.US Momentus Inc 20260501 0 0.0143 0.0143 0.0143 0.0143 85907 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260501 0 4.52 4.52 4.24 4.24 2000 4.24 down down correct
MOMO.US Momo Inc 20260501 0 6.17 6.26 6.12 6.21 463100 6.21 up up correct
MORN.US Morningstar Inc 20260501 0 172.95 174.96 168 169.03 762900 169.03 down down correct
MOTS.US Motus GI Holdings Inc 20260501 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260501 0 16.48 16.48 14.59 14.71 51000 14.71 down down correct
MPAA.US Motorcar Parts of America Inc 20260501 0 11.21 11.365 11.01 11.24 65867 11.24 up up correct
MPB.US Mid Penn Bancorp Inc 20260501 0 33.17 33.54 32.91 33.32 87862 33.32 up up correct
MPWR.US Monolithic Power Systems Inc 20260501 0 1564.5601 1589.71 1521 1583.48 898700 1583.48 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260501 0 4.39 4.48 4.315 4.33 3559300 4.33 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260501 0 0.245 0.261 0.245 0.26 10700 0.26 up up correct
MRAM.US Everspin Technologies Inc 20260501 0 18.3 22.69 18.19 21.49 4676300 21.49 up up correct
MRBK.US Meridian Corporation 20260501 0 18.8 19 18.61 18.82 115700 18.82 up up correct
MRCY.US Mercury Systems Inc 20260501 0 79.73 79.73 76.91 78.55 346100 78.55 down down correct
MREO.US Mereo BioPharma Group plc 20260501 0 0.281 0.285 0.255 0.26 1692500 0.26 down down correct
MRIN.US Marin Software Incorporated 20260501 0 4058 4331 4058 4305 120867 4305 up up correct
MRKR.US Marker Therapeutics Inc 20260501 0 1.44 1.47 1.43 1.46 34500 1.46 up up correct
MRLN.US Marlin Business Services Corp 20260501 0 9.01 10.37 9.01 10.28 1440500 10.28 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260501 0 1.15 1.26 1.13 1.22 73200 1.22 up up correct
MRNA.US Moderna Inc 20260501 0 46.635 48.4 43.68 45.37 10216700 45.37 down down correct
MRTN.US Marten Transport Ltd 20260501 0 15.13 15.27 14.89 15.15 1158900 15.15 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260501 0 3.7 3.765 3.66 3.73 883100 3.73 up down incorrect
MRVL.US Marvell Technology Inc 20260501 0 162.35 166.39 159.26 164.95 13043600 164.95 up up correct
MS.US PO 20260501 0 17.4 17.48 17.36 17.36 62205 17.36 down down correct
MSBI.US Midland States Bancorp Inc 20260501 0 26.01 26.5 25.72 26.39 107500 26.39 up up correct
MSEX.US Middlesex Water Company 20260501 0 50.9 51.61 50.51 50.93 164100 50.93 up up correct
MSFT.US Microsoft Corporation 20260501 0 412.8 417.11 410.44 414.44 31330100 414.44 up down incorrect
MSGM.US Motorsport Games Inc 20260501 0 4.365 4.65 4.35 4.52 32700 4.52 up up correct
MSTR.US MicroStrategy Incorporated 20260501 0 170.8 180.38 169.43 177.17 21538400 177.17 up up correct
MTC.US Mmtec Inc 20260501 0 7.8 8.42 6.31 6.82 113500 6.82 down down correct
MTCH.US Match Group Inc 20260501 0 37.7 38.935 37.395 38.67 4240000 38.67 up up correct
MTEX.US Mannatech Incorporated 20260501 0 4.38 4.38 4.38 4.38 468 4.38
MTLS.US Materialise NV 20260501 0 5.52 5.66 5.51 5.63 73000 5.63 up up correct
MTRX.US Matrix Service Company 20260501 0 12.42 13.71 12.4 13.52 530300 13.52 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260501 0 280.4 285.78 277.03 284.18 646100 284.18 up down incorrect
MU.US Micron Technology Inc 20260501 0 511.78 545.91 510.21 542.21 40118500 542.21 up up correct
MVBF.US MVB Financial Corp 20260501 0 26.05 26.41 25.68 25.68 95000 25.68 down down correct
MVIS.US MicroVision Inc 20260501 0 0.66 0.67 0.64 0.66 2057500 0.66
MVST.US Microvast Holdings Inc 20260501 0 1.93 2.005 1.9 1.98 1739033 1.98 up down incorrect
MVSTW.US Microvast Holdings Inc 20260501 0 0.0449 0.0449 0.0449 0.0449 36330 0.0449
MXCT.US MaxCyte Inc. 20260501 0 0.86 0.89 0.84 0.88 457000 0.88 up up correct
MYFW.US First Western Financial Inc 20260501 0 28.44 28.8 27.53 28.55 25100 28.55 up up correct
MYGN.US Myriad Genetics Inc 20260501 0 4.7 5.06 4.69 4.8 2010300 4.8 up down incorrect
MYPS.US Playstudios Inc 20260501 0 0.417 0.4209 0.4052 0.417 309155 0.417
MYPSW.US MYPSW 20260501 0 0.004 0.004 0.004 0.004 0 0.004
MYRG.US MYR Group Inc 20260501 0 410.9 433.61 407.67 433.49 281700 433.49 up up correct
MYSZ.US My Size Inc 20260501 0 0.631 0.631 0.615 0.621 17700 0.621 down down correct
NAII.US Natural Alternatives International Inc 20260501 0 2.74 2.74 2.68 2.72 7800 2.72 down down correct
NATH.US Nathan's Famous Inc 20260501 0 100.28 100.37 99.77 100.26 35822 100.26 down up incorrect
NATR.US Nature's Sunshine Products Inc 20260501 0 27.12 27.39 26.55 26.66 56900 26.66 down down correct
NAUT.US Nautilus Biotechnology Inc 20260501 0 2.66 2.74 2.63 2.7 264700 2.7 up up correct
NAVI.US Navient Corporation 20260501 0 9.34 9.34 9.11 9.17 2188600 9.17 down down correct
NBIX.US Neurocrine Biosciences Inc 20260501 0 131.79 132.41 129.86 131.78 680100 131.78 down down correct
NBN.US Northeast Bank 20260501 0 124.15 126.19 122.35 125.1 52800 125.1 up up correct
NBST.US Newbury Street Acquisition Corporation 20260501 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260501 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260501 0 43.85 44.51 43.38 44.21 381800 44.21 up up correct
NBTX.US Nanobiotix S.A 20260501 0 34.99 35.94 34.32 35.12 76465 35.12 up up correct
NCMI.US National CineMedia Inc 20260501 0 3.39 3.45 3.35 3.41 242800 3.41 up up correct
NCNA.US NuCana plc 20260501 0 2.09 2.27 2.09 2.25 28000 2.25 up up correct
NCNO.US nCino Inc 20260501 0 17.99 18.42 17.58 18.13 2668800 18.13 up up correct
NCSM.US NCS Multistage Holdings Inc 20260501 0 54.74 55.15 48.215 49.56 101121 49.56 down down correct
NCTY.US The9 Limited 20260501 0 5.43 5.63 5.43 5.59 9900 5.59 up up correct
NDAQ.US Nasdaq Inc 20260501 0 92.43 93.05 91.31 91.32 2185800 91.32 down down correct
NDLS.US Noodles & Company 20260501 0 12.73 13.16 12.41 12.64 31400 12.64 down down correct
NDRA.US ENDRA Life Sciences Inc 20260501 0 4.99 5.39 4.85 4.95 10600 4.95 down down correct
NDSN.US Nordson Corporation 20260501 0 289.44 289.49 282.08 283.2 275700 283.2 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260501 0 24.22 24.45 23.9652 24.15 22145 24.15 down down correct
NEGG.US Newegg Commerce Inc 20260501 0 35 35.01 33.26 34.11 80100 34.11 down down correct
NEO.US NeoGenomics Inc 20260501 0 9.38 9.58 9.05 9.44 2262900 9.44 up down incorrect
NEOG.US Neogen Corporation 20260501 0 9.45 9.58 9.29 9.53 1914300 9.53 up down incorrect
NEON.US Neonode Inc 20260501 0 1.69 1.74 1.66 1.69 65800 1.69
NEPH.US Nephros Inc 20260501 0 3.11 3.12 3.06 3.11 4100 3.11
NERV.US Minerva Neurosciences Inc 20260501 0 6.5 6.5 6.05 6.07 108200 6.07 down down correct
NESR.US National Energy Services Reunited Corp 20260501 0 24.57 24.99 23.822 24.74 1249600 24.74 up up correct
NEWT.US Newtek Business Services Corp 20260501 0 13.45 13.9 13.01 13.12 326080 13.12 down down correct
NEXI.US NexImmune Inc 20260501 0 0.0001 0.0001 0.0001 0.0001 500 0.0001
NEXT.US NextDecade Corporation 20260501 0 7.83 8.1295 7.25 7.83 5081257 7.83
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260501 0 13.98 14.11 13.91 14.06 126000 14.06 up up correct
NFE.US New Fortress Energy Inc 20260501 0 0.695 0.74 0.664 0.733 9343900 0.733 up up correct
NFLX.US Netflix Inc 20260501 0 94.42 94.7 91.9 92.06 30323200 92.06 down up incorrect
NHTC.US Natural Health Trends Corp 20260501 0 3.16 3.19 3.1 3.17 16200 3.17 up up correct
NICE.US NICE Ltd 20260501 0 106.43 113.16 105.3 112.9 910500 112.9 up up correct
NICHX.US NICHX 20260501 0 26.01 26.01 26.01 26.01 0 26.01
NIU.US Niu Technologies 20260501 0 3.08 3.12 3.02 3.08 102700 3.08
NKSH.US National Bankshares Inc 20260501 0 35.8 36.65 35.6 36.4 54400 36.4 up up correct
NKTR.US Nektar Therapeutics 20260501 0 85.31 87.58 84.29 86.46 689900 86.46 up up correct
NKTX.US Nkarta Inc 20260501 0 2.81 3.02 2.69 2.93 1090700 2.93 up up correct
NMFC.US New Mountain Finance Corporation 20260501 0 8.59 8.66 8.46 8.6 577600 8.6 up up correct
NMIH.US NMI Holdings Inc 20260501 0 38.78 39 35.83 37.21 1335700 37.21 down down correct
NMRD.US Nemaura Medical Inc 20260501 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
NMRK.US Newmark Group Inc 20260501 0 16.34 16.645 15.96 16.04 3037300 16.04 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260501 0 4.64 4.74 4.34 4.35 17800 4.35 down down correct
NNAVW.US NextNav Inc. Warrant 20260501 0 6.99 6.99 6.99 6.99 19510 6.99
NNBR.US NN Inc 20260501 0 2.26 2.48 2.26 2.46 354000 2.46 up up correct
NNDM.US Nano Dimension Ltd 20260501 0 1.74 1.955 1.73 1.93 6258500 1.93 up up correct
NNOX.US Nano 20260501 0 1.7 1.74 1.67 1.73 1126520 1.73 up down incorrect
NODK.US NI Holdings Inc 20260501 0 12.8 13.015 12.77 12.9 4600 12.9 up up correct
NOTV.US Inotiv Inc 20260501 0 0.299 0.32 0.2982 0.31 476099 0.31 up up correct
NOVT.US Novanta Inc 20260501 0 129.53 130.87 125.47 127.87 646200 127.87 down up incorrect
NPCE.US NeuroPace Inc 20260501 0 16.8 17.12 16.54 17.07 154000 17.07 up up correct
NRC.US National Research Corporation 20260501 0 16.36 17.63 16.26 17.41 164383 17.41 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260501 0 10.92 11.145 10.77 11.01 574300 11.01 up down incorrect
NRIM.US Northrim BanCorp Inc 20260501 0 24.64 25.03 24.25 24.73 76580 24.73 up up correct
NRIX.US Nurix Therapeutics Inc 20260501 0 16.73 16.99 16.2 16.81 688900 16.81 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260501 0 12.98 12.98 12.98 12.98 0 12.98
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260501 0 13.19 13.19 13.19 13.19 0 13.19
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260501 0 13.19 13.19 13.19 13.19 0 13.19
NRXP.US NRx Pharmaceuticals Inc 20260501 0 2.95 3.1 2.9101 3.09 484197 3.09 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260501 0 0.0142 0.0142 0.0142 0.0142 62621 0.0142
NSIT.US Insight Enterprises Inc 20260501 0 74 75.66 71.77 72.77 498800 72.77 down down correct
NSPR.US InspireMD Inc 20260501 0 1.17 1.18 1.15 1.15 8380500 1.15 down down correct
NSSC.US Napco Security Technologies Inc 20260501 0 46.85 47.2 46 46.72 291300 46.72 down down correct
NSYS.US Nortech Systems Incorporated 20260501 0 13.64 14.04 12.9 13.18 12700 13.18 down down correct
NTAP.US NetApp Inc 20260501 0 110.94 112.31 110.47 112.08 1138000 112.08 up up correct
NTCT.US NetScout Systems Inc 20260501 0 33.89 34.2108 33.75 33.98 403535 33.98 up up correct
NTES.US NetEase Inc 20260501 0 117.65 119.18 117.18 117.98 787400 117.98 up up correct
NTGR.US NETGEAR Inc 20260501 0 25.57 25.92 24.91 25.25 481655 25.25 down down correct
NTIC.US Northern Technologies International Corporation 20260501 0 8 8.06 7.95 7.95 9500 7.95 down down correct
NTLA.US Intellia Therapeutics Inc 20260501 0 13.39 13.54 12.8 13.26 5791400 13.26 down down correct
NTNX.US Nutanix Inc 20260501 0 42.27 43.14 41.4 42.6 2530900 42.6 up up correct
NTRA.US Natera Inc 20260501 0 205.29 208.662 200.07 207.28 946700 207.28 up up correct
NTRB.US Nutriband Inc. Common Stock 20260501 0 3.81 3.9999 3.81 3.86 4007 3.86 up up correct
NTRBW.US Nutriband Inc. Warrant 20260501 0 1.17 1.17 1.17 1.17 0 1.17
NTRS.US Northern Trust Corporation 20260501 0 166.43 167.19 164.4 164.48 834300 164.48 down down correct
NTRSO.US Northern Trust Corporation 20260501 0 19.145 19.24 19.135 19.135 13600 19.135 down down correct
NTWK.US NetSol Technologies Inc 20260501 0 3.49 3.54 3.4 3.47 4200 3.47 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260501 0 100 100.43 97.77 99.04 416400 99.04 down down correct
NUWE.US Nuwellis Inc 20260501 0 1.16 1.16 1.07 1.07 47900 1.07 down down correct
NVAX.US Novavax Inc 20260501 0 7.9 8.08 7.86 8.04 3106900 8.04 up up correct
NVCR.US NovoCure Limited 20260501 0 15.48 16.7 15.346 16.62 3647300 16.62 up up correct
NVDA.US NVIDIA Corporation 20260501 0 201.28 203 197.12 198.45 128646996 198.45 down down correct
NVEC.US NVE Corporation 20260501 0 83.05 88.11 83.05 87.2 102900 87.2 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260501 0 496.03 501.05 488.93 494.49 213400 494.49 down down correct
NVNO.US enVVeno Medical Corp 20260501 0 11.37 11.37 9.875 10.5 19300 10.5 down down correct
NVOS.US Novo Integrated Sciences Inc 20260501 0 0.0031 0.0031 0.0031 0.0031 10003 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260501 0 16.45 18.03 15.81 17.45 30009700 17.45 up up correct
NVVE.US Nuvve Holding Corp 20260501 0 0.32 0.33 0.29 0.315 390300 0.315 down down correct
NWBI.US Northwest Bancshares Inc 20260501 0 13.82 14.01 13.695 13.94 871686 13.94 up up correct
NWE.US NorthWestern Corporation 20260501 0 72.25 73.58 71.95 72.49 382100 72.49 up up correct
NWFL.US Norwood Financial Corp 20260501 0 29.5 31.23 29.42 30.87 44800 30.87 up up correct
NWL.US Newell Brands Inc 20260501 0 4.45 4.62 4.33 4.55 14211300 4.55 up up correct
NWPX.US Northwest Pipe Company 20260501 0 101.37 107.07 99.01 107 336900 107 up up correct
NWS.US News Corporation 20260501 0 30.77 30.835 30.335 30.41 909675 30.41 down down correct
NWSA.US News Corporation 20260501 0 26.09 26.7 26.09 26.24 4174400 26.24 up up correct
NXPI.US NXP Semiconductors N.V 20260501 0 291.6 296 285.51 295.24 2829800 295.24 up up correct
NXST.US Nexstar Media Group Inc 20260501 0 208.65 209.89 201.64 202.37 263700 202.37 down down correct
NXTC.US NextCure Inc 20260501 0 9.32 9.98 9.28 9.36 90100 9.36 up up correct
NXTP.US Nextplay Technologies Inc 20260501 0 0.0002 0.0002 0.0002 0.0002 1979 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260501 0 2.9 3.02 2.9 3 6600 3 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260501 0 33.93 35.01 33.25 34.1 51900 34.1 up up correct
OCC.US Optical Cable Corporation 20260501 0 10.37 11.28 9.83 11 310600 11 up up correct
OCCI.US OFS Credit Company Inc 20260501 0 3.14 3.2 3.09 3.1 344700 3.1 down down correct
OCCIO.US OFS Credit Company Inc 20260501 0 24.98 24.98 24.98 24.98 0 24.98
OCFC.US OceanFirst Financial Corp 20260501 0 19.08 19.21 18.94 19.02 620558 19.02 down down correct
OCG.US Oriental Culture Holding LTD 20260501 0 1.74 1.749 1.64 1.73 34000 1.73 down down correct
OCGN.US Ocugen Inc 20260501 0 1.73 1.8 1.72 1.8 3772000 1.8 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260501 0 12.71 12.91 12.65 12.86 652600 12.86 up up correct
OCUL.US Ocular Therapeutix Inc 20260501 0 9.37 9.52 9.16 9.43 2293500 9.43 up up correct
ODFL.US Old Dominion Freight Line Inc 20260501 0 213.48 215.22 205.37 205.81 2186800 205.81 down down correct
OESX.US Orion Energy Systems Inc 20260501 0 9.08 9.64 8.96 9.14 25876 9.14 up up correct
OFED.US Oconee Federal Financial Corp 20260501 0 15.75 16 15.75 16 2600 16 up up correct
OFIX.US Orthofix Medical Inc 20260501 0 11.75 12.05 11.58 11.91 199534 11.91 up up correct
OFLX.US Omega Flex Inc 20260501 0 31.55 31.9 28.74 29.66 37000 29.66 down down correct
OFS.US OFS Capital Corporation 20260501 0 3.97 4.02 3.8 3.84 143294 3.84 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260501 0 23.85 23.86 23.85 23.86 1000 23.86 up up correct
OGI.US OrganiGram Holdings Inc 20260501 0 1.41 1.45 1.41 1.42 167500 1.42 up up correct
OKTA.US Okta Inc 20260501 0 75.5 77.46 75.01 75.78 2637500 75.78 up up correct
OLB.US The OLB Group Inc 20260501 0 0.528 0.58 0.5009 0.5646 746400 0.5646 up up correct
OLED.US Universal Display Corporation 20260501 0 94.56 99.01 91.17 96.39 3544300 96.39 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260501 0 86.51 86.715 84.29 85.61 1272700 85.61 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260501 0 14.38 14.615 14.15 14.32 792500 14.32 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260501 0 2.03 2.04 2.03 2.03 1885100 2.03
OM.US Outset Medical Inc 20260501 0 4.24 4.39 4.12 4.36 134800 4.36 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260501 0 106.05 106.6 104.25 104.92 59600 104.92 down down correct
OMCL.US Omnicell Inc 20260501 0 41.72 43.07 41.23 42.8 656000 42.8 up up correct
OMER.US Omeros Corporation 20260501 0 14.57 15.32 14.45 15.06 1279400 15.06 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260501 0 1.08 1.13 1.07 1.12 1211900 1.12 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260501 0 0.102 0.102 0.101 0.101 1300 0.101 down down correct
ON.US ON Semiconductor Corporation 20260501 0 100.89 103.32 99.7 103.03 9585600 103.03 up up correct
ONB.US Old National Bancorp 20260501 0 24 24.2 23.74 24.07 2711800 24.07 up down incorrect
ONCY.US Oncolytics Biotech Inc 20260501 0 0.9 0.92 0.87 0.87 673500 0.87 down down correct
ONDS.US Ondas Holdings Inc 20260501 0 10 10.56 9.62 10.32 45526100 10.32 up up correct
ONEW.US OneWater Marine Inc 20260501 0 9.53 10.24 9.41 9.8 269400 9.8 up up correct
OPBK.US OP Bancorp 20260501 0 14.36 14.685 14.285 14.67 34434 14.67 up down incorrect
OPCH.US Option Care Health Inc 20260501 0 20.2 20.38 19.74 20.03 6371800 20.03 down up incorrect
OPEN.US Opendoor Technologies Inc 20260501 0 5.38 5.55 5.3 5.44 27464000 5.44 up up correct
OPGN.US OpGen Inc 20260501 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPHC.US OptimumBank Holdings Inc 20260501 0 5.49 5.6 5.49 5.57 69500 5.57 up up correct
OPK.US OPKO Health Inc 20260501 0 1.13 1.14 1.1 1.1 1962830 1.1 down down correct
OPRA.US Opera Limited 20260501 0 17.99 18.67 17.68 18.53 863651 18.53 up up correct
OPRT.US Oportun Financial Corporation 20260501 0 6.09 6.09 5.72 5.73 317900 5.73 down down correct
OPRX.US OptimizeRx Corporation 20260501 0 6.27 6.72 6.26 6.7 471600 6.7 up up correct
ORGN.US Origin Materials Inc 20260501 0 2.55 2.66 2.52 2.66 327000 2.66 up up correct
ORGNW.US Origin Materials Inc Warrant 20260501 0 0.0032 0.0032 0.0032 0.0032 80220 0.0032
ORGO.US Organogenesis Holdings Inc 20260501 0 2.35 2.67 2.325 2.57 2722000 2.57 up up correct
ORGS.US Orgenesis Inc 20260501 0 0.65 0.65 0.05 0.4 600 0.4 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260501 0 9.87 10.125 9.65 9.77 1198580 9.77 down down correct
ORLY.US O'Reilly Automotive Inc 20260501 0 100 100.63 95.62 96.67 7531600 96.67 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260501 0 3.9 4 3.87 3.98 108000 3.98 up up correct
ORRF.US Orrstown Financial Services Inc 20260501 0 36.74 37.41 36.39 37.19 93300 37.19 up up correct
OSBC.US Old Second Bancorp Inc 20260501 0 20.54 20.82 20.35 20.79 328100 20.79 up down incorrect
OSIS.US OSI Systems Inc 20260501 0 287.8 289.4 279.43 282.5 232100 282.5 down down correct
OSPN.US OneSpan Inc 20260501 0 11.25 11.82 10.87 11.54 1176000 11.54 up up correct
OSS.US One Stop Systems Inc 20260501 0 9.54 10.04 9.28 10.03 969700 10.03 up up correct
OSUR.US OraSure Technologies Inc 20260501 0 3.02 3.04 2.91 2.95 304800 2.95 down down correct
OSW.US OneSpaWorld Holdings Limited 20260501 0 24.9 25.75 24.62 25.21 943900 25.21 up up correct
OTEX.US Open Text Corporation 20260501 0 23.24 23.82 22.79 23.2 1703000 23.2 down up incorrect
OTLK.US Outlook Therapeutics Inc 20260501 0 0.258 0.271 0.244 0.262 4051900 0.262 up up correct
OTLY.US Oatly Group AB 20260501 0 11.26 11.285 10.81 11.04 68000 11.04 down down correct
OTTR.US Otter Tail Corporation 20260501 0 89.29 91.66 88.67 90.78 302000 90.78 up up correct
OVBC.US Ohio Valley Banc Corp 20260501 0 44.4 45.25 44.14 44.87 19800 44.87 up up correct
OVID.US Ovid Therapeutics Inc 20260501 0 2.78 2.815 2.72 2.79 953600 2.79 up up correct
OVLY.US Oak Valley Bancorp 20260501 0 33.14 34.01 33.01 33.52 37600 33.52 up up correct
OWSCX.US OWSCX 20260501 0 19.18 19.18 19.18 19.18 0 19.18
OXBR.US Oxbridge Re Holdings Limited 20260501 0 0.96 0.9916 0.96 0.97 7805 0.97 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260501 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260501 0 10.4 10.58 10.34 10.37 1043900 10.37 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260501 0 24.245 24.3 24.199 24.199 2400 24.199 down down correct
OXLCM.US Oxford Lane Capital Corp 20260501 0 25.1 25.15 25.1 25.15 11800 25.15 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20260501 0 25 25.06 25 25.032 1200 25.032 up down incorrect
OXSQ.US Oxford Square Capital Corp 20260501 0 1.92 1.94 1.91 1.92 1139900 1.92
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260501 0 24.08 24.09 24.08 24.09 1300 24.09 up up correct
OZK.US Bank OZK 20260501 0 48.17 48.76 47.62 48.57 1540100 48.57 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260501 0 16.5 16.65 16.35 16.54 16100 16.54 up up correct
PAA.US Plains All American Pipeline L.P 20260501 0 22.5 22.56 22.05 22.36 4214500 22.36 down up incorrect
PAAS.US Pan American Silver Corp 20260501 0 52.4 53.43 51.73 51.81 4451100 51.81 down down correct
PACB.US Pacific Biosciences of California Inc 20260501 0 1.59 1.62 1.53 1.6 4991000 1.6 up up correct
PAGP.US Plains GP Holdings L.P 20260501 0 23.92 24.02 23.65 23.82 1503900 23.82 down down correct
PAHC.US Phibro Animal Health Corporation 20260501 0 53.3 56.055 52.593 54.89 333855 54.89 up down incorrect
PALI.US Palisade Bio Inc 20260501 0 2.01 2.01 1.9 1.99 2779400 1.99 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260501 0 7.67 7.76 7.49 7.72 557200 7.72 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260501 0 182 183.04 177.41 181.08 4968400 181.08 down down correct
PASG.US Passage Bio Inc 20260501 0 5.06 5.155 4.828 4.97 25300 4.97 down down correct
PATK.US Patrick Industries Inc 20260501 0 93.07 93.07 86.24 88.94 748600 88.94 down down correct
PAVM.US PAVmed Inc 20260501 0 8.338 8.535 8.338 8.53 17400 8.53 up up correct
PAX.US Patria Investments Limited 20260501 0 13 13 12.67 12.69 458300 12.69 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260501 0 5.04 5.11 5 5.04 2024400 5.04
PAYS.US PaySign Inc 20260501 0 6.6 6.93 6.46 6.86 601100 6.86 up up correct
PAYX.US Paychex Inc 20260501 0 93.73 94.55 91.68 93.02 2198500 93.02 down down correct
PBFS.US Pioneer Bancorp Inc 20260501 0 14.265 14.355 14.265 14.34 7800 14.34 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20260501 0 13.9 14.25 13.6 14.25 3347 14.25 up up correct
PBLA.US Panbela Therapeutics Inc 20260501 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260501 0 7.52 7.55 7.33 7.49 168000 7.49 down down correct
PCAR.US PACCAR Inc 20260501 0 118.7 118.99 116.02 116.08 2692800 116.08 down down correct
PCB.US PCB Bancorp 20260501 0 24.08 24.49 23.89 24.33 14600 24.33 up up correct
PCRX.US Pacira BioSciences Inc 20260501 0 26.9 27.13 23.47 24.44 1665900 24.44 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20260501 0 2.67 2.73 2.5 2.55 35400 2.55 down up incorrect
PCT.US PureCycle Technologies Inc 20260501 0 7.55 7.89 7.4 7.86 3770600 7.86 up up correct
PCTTU.US PureCycle Technologies Inc 20260501 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260501 0 0.485 0.485 0.485 0.485 204 0.485
PCTY.US Paylocity Holding Corporation 20260501 0 107.59 110.305 105.84 109.6 668500 109.6 up up correct
PCVX.US Vaxcyte Inc 20260501 0 57.26 57.8 56.22 56.93 696800 56.93 down down correct
PCYO.US Pure Cycle Corporation 20260501 0 11.54 11.61 11.35 11.5 32500 11.5 down up incorrect
PDD.US Pinduoduo Inc 20260501 0 99.81 100.04 98.63 99.72 4280800 99.72 down up incorrect
PDEX.US Pro 20260501 0 49.07 49.2785 43.27 48.36 52281 48.36 down up incorrect
PDFS.US PDF Solutions Inc 20260501 0 43 44.94 42.325 44.55 521907 44.55 up up correct
PDLB.US PDL Community Bancorp 20260501 0 17.5 17.9 17.47 17.6 22800 17.6 up up correct
PDSB.US PDS Biotechnology Corporation 20260501 0 1 1.02 0.963 0.981 284800 0.981 down down correct
PDSKX.US PDSKX 20260501 0 28.46 28.46 28.46 28.46 0 28.46
PDSRX.US PDSRX 20260501 0 28.2 28.2 28.2 28.2 0 28.2
PDSYX.US PDSYX 20260501 0 28.89 28.89 28.89 28.89 0 28.89
PEB.US PH 20260501 0 18.42 18.42 17.88 17.9 37326 17.9 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260501 0 39.52 40.33 39.14 40.18 26089 40.18 up up correct
PEBO.US Peoples Bancorp Inc 20260501 0 34.54 34.89 34.18 34.63 215300 34.63 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260501 0 40.24 40.27 39.79 39.87 717500 39.87 down up incorrect
PEGA.US Pegasystems Inc 20260501 0 37.71 38.21 35.82 36.2 2347700 36.2 down up incorrect
PENN.US Penn National Gaming Inc 20260501 0 17.57 18 17.14 17.27 4547300 17.27 down down correct
PEP.US PepsiCo Inc 20260501 0 159.55 160 156.43 157.41 4447300 157.41 down down correct
PERI.US Perion Network Ltd 20260501 0 10.44 10.9 10.44 10.88 283200 10.88 up up correct
PESI.US Perma 20260501 0 12.7 12.82 12.54 12.56 103800 12.56 down down correct
PETS.US PetMed Express Inc 20260501 0 2.24 2.31 2.24 2.3 61300 2.3 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260501 0 0.7719 0.78 0.7694 0.78 4660 0.78 up up correct
PETZ.US TDH Holdings Inc 20260501 0 1.01 1.01 1 1.01 4500 1.01
PFALX.US PFALX 20260501 0 6.87 6.87 6.87 6.87 0 6.87
PFBC.US Preferred Bank 20260501 0 94.93 96.3 93.8 95.47 118400 95.47 up up correct
PFFLX.US PFFLX 20260501 0 6.87 6.87 6.87 6.87 0 6.87
PFG.US Principal Financial Group Inc 20260501 0 100.05 101.9 99.94 101.09 1114800 101.09 up up correct
PFIS.US Peoples Financial Services Corp 20260501 0 56.45 56.71 54.61 56.71 195500 56.71 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260501 0 6.87 6.87 6.87 6.87 0 6.87
PFLT.US PennantPark Floating Rate Capital Ltd 20260501 0 9 9.14 8.96 9.07 1362500 9.07 up up correct
PFX.US Phenixfin Corporation 20260501 0 40.8799 40.8799 40.8799 40.8799 521 40.8799
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260501 0 24.07 24.2 24.07 24.18 1500 24.18 up up correct
PGC.US Peapack 20260501 0 41.75 42.61 40.76 42.43 151000 42.43 up down incorrect
PGEN.US Precigen Inc 20260501 0 4.13 4.19 4.06 4.08 1756300 4.08 down up incorrect
PGNY.US Progyny Inc 20260501 0 18.67 18.975 18.49 18.6 1781800 18.6 down up incorrect
PHAR.US Pharming Group NV 20260501 0 16.85 16.98 16.652 16.98 2100 16.98 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260501 0 11.54 12.16 11.35 12.01 1933500 12.01 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260501 0 1.21 1.22 1.13 1.14 310900 1.14 down up incorrect
PHUN.US Phunware Inc 20260501 0 2.2 2.25 2.16 2.22 131600 2.22 up up correct
PHVS.US Pharvaris N.V 20260501 0 31 31 28.5691 29.44 512196 29.44 down down correct
PI.US Impinj Inc 20260501 0 144.19 151.1 139.36 147.21 650400 147.21 up up correct
PIIVX.US PIIVX 20260501 0 48.36 48.36 48.36 48.36 0 48.36
PINC.US Premier Inc 20260501 0 21.68 21.68 21.52 21.52 836 21.52 down down correct
PKBK.US Parke Bancorp Inc 20260501 0 30.17 30.56 30 30.36 86580 30.36 up up correct
PKOH.US Park 20260501 0 29.01 29.26 28.09 28.54 37900 28.54 down down correct
PLAB.US Photronics Inc 20260501 0 49.48 50.58 48.25 50.16 578200 50.16 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260501 0 11.35 12.1 11.27 11.63 1650300 11.63 up up correct
PLBC.US Plumas Bancorp 20260501 0 50.64 51.47 50.2 51.05 19600 51.05 up up correct
PLBY.US PLBY Group Inc 20260501 0 1.68 1.73 1.66 1.71 487485 1.71 up up correct
PLCE.US The Children's Place Inc 20260501 0 3.21 3.26 3.09 3.26 207300 3.26 up up correct
PLMR.US Palomar Holdings Inc 20260501 0 120.62 123.59 120.44 120.97 237400 120.97 up down incorrect
PLPC.US Preformed Line Products Company 20260501 0 333.35 343.65 321.4 333.73 129900 333.73 up up correct
PLRX.US Pliant Therapeutics Inc 20260501 0 1.22 1.23 1.19 1.2 382510 1.2 down down correct
PLSE.US Pulse Biosciences Inc 20260501 0 21.31 21.65 20.51 20.83 222600 20.83 down down correct
PLTK.US Playtika Holding Corp 20260501 0 3.67 3.735 3.545 3.72 2066600 3.72 up up correct
PLUG.US Plug Power Inc 20260501 0 3.15 3.18 3.04 3.11 36892100 3.11 down down correct
PLUS.US ePlus inc 20260501 0 85.32 86.23 83.85 85.21 164600 85.21 down down correct
PLXS.US Plexus Corp 20260501 0 262.1 272.08 258.96 264.6 399500 264.6 up up correct
PMAAX.US PMAAX 20260501 0 10.11 10.11 10.11 10.11 0 10.11
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260501 0 0.73 0.7607 0.7242 0.7553 74300 0.7553 up up correct
PMFLX.US PMFLX 20260501 0 10.11 10.11 10.11 10.11 0 10.11
PMT.US PC 20260501 0 18.33 18.45 18.33 18.38 25546 18.38 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260501 0 17.72 17.87 17.3 17.38 13500 17.38 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260501 0 1.39 1.39 1.36 1.39 175300 1.39
PNBK.US Patriot National Bancorp Inc 20260501 0 1.23 1.25 1.17 1.18 374000 1.18 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260501 0 98.5 99.455 97.49 98.64 936047 98.64 up up correct
PNNT.US PennantPark Investment Corporation 20260501 0 4.73 4.82 4.73 4.77 510200 4.77 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260501 0 218.64 225.78 207.56 216.43 54800 216.43 down down correct
PNTG.US The Pennant Group Inc 20260501 0 31.43 31.9 30.94 31.3 181400 31.3 down up incorrect
PODD.US Insulet Corporation 20260501 0 174.19 178.04 172.08 175.04 1281900 175.04 up up correct
POLA.US Polar Power Inc 20260501 0 1.81 1.88 1.76 1.85 115269 1.85 up up correct
POOL.US Pool Corporation 20260501 0 213.57 213.57 207.56 208.09 467000 208.09 down down correct
POW.US Powered Brands 20260501 0 31.79 32.12 31.445 31.61 166400 31.61 down down correct
POWI.US Power Integrations Inc 20260501 0 71.49 73.74 70.72 73.32 747200 73.32 up up correct
POWL.US Powell Industries Inc 20260501 0 277.5 283.33 272.1 275.33 747400 275.33 down down correct
POWW.US AMMO Inc 20260501 0 2.02 2.06 1.99 2.06 500000 2.06 up up correct
POWWP.US AMMO Inc 20260501 0 24.91 24.91 24.86 24.88 3500 24.88 down down correct
PPBT.US Purple Biotech Ltd 20260501 0 4.03 4.43 4.03 4.2 4300 4.2 up up correct
PPC.US Pilgrim's Pride Corporation 20260501 0 33.3 33.38 31.77 31.88 1624000 31.88 down down correct
PPIH.US Perma 20260501 0 32.66 33.25 32.1 33.09 68000 33.09 up up correct
PPSI.US Pioneer Power Solutions Inc 20260501 0 3.87 3.87 3.55 3.68 311633 3.68 down down correct
PPTA.US Midas Gold Corp. 20260501 0 27.62 27.85 27.05 27.47 957100 27.47 down down correct
PRAA.US PRA Group Inc 20260501 0 22.09 22.55 21.82 22.23 458700 22.23 up up correct
PRAX.US Praxis Precision Medicines Inc 20260501 0 316.7 334.995 310.005 324.2 351300 324.2 up up correct
PRCH.US Porch Group Inc 20260501 0 9.88 10.37 9.735 10.31 2894800 10.31 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260501 0 24.41 24.99 23.16 24.63 1215600 24.63 up down incorrect
PRDO.US Perdoceo Education Corporation 20260501 0 34.36 34.45 33.43 33.64 592200 33.64 down up incorrect
PRFX.US PainReform Ltd 20260501 0 1.9 1.99 1.89 1.89 14993 1.89 down down correct
PRGS.US Progress Software Corporation 20260501 0 28.73 29.06 27.89 28.95 689300 28.95 up up correct
PRIM.US Primoris Services Corporation 20260501 0 181.66 184 176.97 180.35 1038700 180.35 down down correct
PRIVX.US Sharespost 100 Fund 20260501 0 47.45 47.45 47.45 47.45 0 47.45
PRLD.US Prelude Therapeutics Incorporated 20260501 0 5.18 5.26 4.5 4.7 1106100 4.7 down down correct
PRLVX.US PRLVX 20260501 0 46.5 46.5 46.5 46.5 0 46.5
PROF.US Profound Medical Corp 20260501 0 6.815 7.095 6.695 6.86 63400 6.86 up down incorrect
PROV.US Provident Financial Holdings Inc 20260501 0 17.15 17.25 17.05 17.15 2800 17.15
PRPH.US ProPhase Labs Inc 20260501 0 0.1223 0.145 0.1223 0.135 61016 0.135 up up correct
PRPL.US Purple Innovation Inc 20260501 0 0.5 0.5092 0.49 0.4994 490828 0.4994 down up incorrect
PRPO.US Precipio Inc 20260501 0 31.27 32.008 29.81 30.94 55300 30.94 down up incorrect
PRQR.US ProQR Therapeutics N.V 20260501 0 1.58 1.6198 1.52 1.55 462932 1.55 down down correct
PRTA.US Prothena Corporation plc 20260501 0 11.04 11.135 10.64 10.64 516354 10.64 down down correct
PRTC.US PureTech Health plc 20260501 0 18.5 19.33 17.77 18.14 45100 18.14 down down correct
PRTH.US Priority Technology Holdings Inc 20260501 0 5.23 5.38 5.17 5.33 148300 5.33 up up correct
PRTS.US CarParts.com Inc 20260501 0 0.96 0.9625 0.94 0.9455 159565 0.9455 down down correct
PRVA.US Privia Health Group Inc 20260501 0 24.95 25.24 24.62 24.85 1809000 24.85 down down correct
PSA.US PQ 20260501 0 15.45 15.55 15.45 15.525 19066 15.525 up up correct
PSEC.US Prospect Capital Corporation 20260501 0 2.72 2.83 2.72 2.81 6471500 2.81 up up correct
PSHG.US Performance Shipping Inc 20260501 0 1.86 1.9 1.85 1.86 24000 1.86
PSMT.US PriceSmart Inc 20260501 0 156.96 161.52 155.11 158.21 278200 158.21 up up correct
PSNL.US Personalis Inc 20260501 0 5.54 5.78 5.35 5.78 1970900 5.78 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260501 0 17.45 17.45 17.45 17.45 0 17.45
PSTV.US Plus Therapeutics Inc 20260501 0 6.1 6.15 5.83 6.09 85400 6.09 down down correct
PTC.US PTC Inc 20260501 0 139.96 142.7 135.76 136.53 1212200 136.53 down down correct
PTCT.US PTC Therapeutics Inc 20260501 0 65.08 67.34 63.18 65.15 1323700 65.15 up up correct
PTEN.US Patterson 20260501 0 12.15 12.19 11.67 11.99 11432900 11.99 down down correct
PTGX.US Protagonist Therapeutics Inc 20260501 0 99.16 99.465 97.08 98.37 447700 98.37 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20260501 0 0.84 0.84 0.8 0.8 3400 0.8 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260501 0 6.26 6.615 6.25 6.49 1412600 6.49 up up correct
PTON.US Peloton Interactive Inc 20260501 0 5.45 5.48 5.25 5.36 12049900 5.36 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260501 0 0.008 0.008 0.007 0.007 277800 0.007 down down correct
PUBM.US PubMatic Inc 20260501 0 9.93 10.305 9.93 10.23 750900 10.23 up up correct
PUCK.US Goal Acquisitions Corp 20260501 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260501 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260501 0 1.27 1.315 1.26 1.29 4200 1.29 up up correct
PWP.US Perella Weinberg Partners 20260501 0 20.55 21.71 19.74 20.61 3284200 20.61 up up correct
PXLW.US Pixelworks Inc 20260501 0 5.88 5.88 5.7 5.81 37800 5.81 down down correct
PXS.US Pyxis Tankers Inc 20260501 0 4.41 4.63 4.395 4.51 59700 4.51 up up correct
PYPD.US PolyPid Ltd 20260501 0 4.5 4.5 4.365 4.44 13400 4.44 down down correct
PYPL.US PayPal Holdings Inc 20260501 0 50.57 50.91 50.285 50.44 8760300 50.44 down down correct
PYXS.US Pyxis Oncology Inc. 20260501 0 1.71 1.73 1.67 1.72 102300 1.72 up up correct
PZZA.US Papa John's International Inc 20260501 0 36.19 36.81 35.24 35.5 557400 35.5 down up incorrect
QCOM.US QUALCOMM Incorporated 20260501 0 179.13 179.99 171.15 177.01 21087200 177.01 down up incorrect
QCRH.US QCR Holdings Inc 20260501 0 90.86 91.94 89.6 90.87 117257 90.87 up down incorrect
QDEL.US Quidel Corporation 20260501 0 12.5 12.65 12.21 12.64 1415200 12.64 up up correct
QFIN.US 360 DigiTech Inc 20260501 0 13.2 13.455 13.05 13.39 624700 13.39 up up correct
QH.US Quhuo Limited 20260501 0 2.2 2.91 2.2 2.9 3853 2.9 up up correct
QLYS.US Qualys Inc 20260501 0 88 90.08 85.87 88.53 722000 88.53 up up correct
QMCO.US Quantum Corporation 20260501 0 7.15 7.59 7.15 7.52 358400 7.52 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260501 0 6.15 6.5 6.145 6.21 12700 6.21 up down incorrect
QNST.US QuinStreet Inc 20260501 0 12.91 13.23 12.6 13.04 716138 13.04 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260501 0 30.22 30.3 30.1 30.21 75700 30.21 down down correct
QRHC.US Quest Resource Holding Corporation 20260501 0 1.13 1.15 1.12 1.14 24100 1.14 up up correct
QRVO.US Qorvo Inc 20260501 0 94.2 94.2 91.06 93.5 1477900 93.5 down down correct
QSI.US Quantum 20260501 0 0.981 1 0.942 0.958 3582300 0.958 down down correct
QSIAW.US Quantum 20260501 0 0.1994 0.1994 0.1994 0.1994 25805 0.1994
QTRX.US Quanterix Corporation 20260501 0 3.13 3.4 3.08 3.4 745800 3.4 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260501 0 9.01 9.23 8.84 9.21 10213200 9.21 up up correct
QUIK.US QuickLogic Corporation 20260501 0 15.15 16.8 14.91 16.32 499189 16.32 up up correct
QURE.US uniQure N.V 20260501 0 19.85 20.44 18.655 19.13 1528400 19.13 down down correct
RAIL.US FreightCar America Inc 20260501 0 8.23 8.47 8.09 8.3 122400 8.3 up up correct
RAIN.US Rain Therapeutics Inc 20260501 0 2.19 2.3 2.12 2.17 4900 2.17 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260501 0 0.911 0.95 0.872 0.94 618400 0.94 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260501 0 24.9 25.115 24.365 24.77 1407200 24.77 down down correct
RAVE.US RAVE Restaurant Group Inc 20260501 0 2.77 2.88 2.74 2.75 48800 2.75 down down correct
RBB.US RBB Bancorp 20260501 0 24.09 24.56 23.795 24.24 289700 24.24 up up correct
RBBN.US Ribbon Communications Inc 20260501 0 2.65 2.77 2.58 2.75 863900 2.75 up up correct
RBCAA.US Republic Bancorp Inc 20260501 0 75.72 76.89 74.8 76.28 66788 76.28 up up correct
RBCN.US Rubicon Technology Inc 20260501 0 3.8 3.8 3.8 3.8 100 3.8
RBKB.US Rhinebeck Bancorp Inc 20260501 0 16.175 16.3 16.175 16.3 10813 16.3 up up correct
RCAT.US Red Cat Holdings Inc 20260501 0 11.62 11.63 11.16 11.23 7521600 11.23 down down correct
RCEL.US AVITA Medical Inc 20260501 0 4.32 4.45 4.28 4.44 147600 4.44 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260501 0 9.1 9.1 9.1 9.1 0 9.1
RCICX.US Resource Credit Income Fund Class C 20260501 0 9.23 9.23 9.23 9.23 0 9.23
RCIIX.US Resource Credit Income Fund Class I Shar 20260501 0 9.11 9.11 9.11 9.11 0 9.11
RCILX.US RCILX 20260501 0 9.12 9.12 9.12 9.12 0 9.12
RCIWX.US Resource Credit Income Fund Class W Shar 20260501 0 9.1 9.1 9.1 9.1 0 9.1
RCKT.US Rocket Pharmaceuticals Inc 20260501 0 3.46 3.625 3.43 3.56 1826900 3.56 up up correct
RCKY.US Rocky Brands Inc 20260501 0 36.85 38.515 36.71 37.4 95582 37.4 up up correct
RCMT.US RCM Technologies Inc 20260501 0 31.57 31.84 30.74 31.26 47900 31.26 down down correct
RCON.US Recon Technology Ltd 20260501 0 0.99 0.99 0.9 0.9 2000 0.9 down down correct
RDCM.US RADCOM Ltd 20260501 0 16.03 16.17 15.87 16.06 280800 16.06 up up correct
RDHL.US RedHill Biopharma Ltd 20260501 0 1.1 1.1 1.06 1.085 17800 1.085 down down correct
RDI.US Reading International Inc 20260501 0 1.14 1.14 1.09 1.1 26100 1.1 down down correct
RDIB.US Reading International Inc 20260501 0 9.3 9.3 9.3 9.3 2618 9.3
RDNT.US RadNet Inc 20260501 0 57.32 58.98 56.14 56.85 612700 56.85 down down correct
RDVT.US Red Violet Inc 20260501 0 37.99 39.71 37.97 39.65 77100 39.65 up up correct
RDWR.US Radware Ltd 20260501 0 27.07 27.35 26.49 26.73 214700 26.73 down down correct
REAL.US The RealReal Inc 20260501 0 11.842 12.03 11.58 11.77 1795700 11.77 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260501 0 2.1 2.2 2.08 2.13 5995236 2.13 up up correct
REE.US REE Automotive Ltd. 20260501 0 0.58 0.58 0.55 0.555 8900 0.555 down down correct
REED.US Reed's Inc 20260501 0 3.61 4.2 3.61 3.7 14400 3.7 up up correct
REFR.US Research Frontiers Incorporated 20260501 0 0.92 0.92 0.87 0.88 57900 0.88 down down correct
REG.US Regency Centers Corporation 20260501 0 77.9 78.77 77.26 78.65 1842200 78.65 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260501 0 703.02 714.48 700.26 701.42 729100 701.42 down up incorrect
REKR.US Rekor Systems Inc 20260501 0 0.834 0.879 0.83 0.874 1727400 0.874 up up correct
RELL.US Richardson Electronics Ltd 20260501 0 14.41 14.55 14.26 14.48 56900 14.48 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20260501 0 22 22.8 21.97 22.79 2912300 22.79 up down incorrect
REPL.US Replimune Group Inc 20260501 0 2.55 2.61 2.385 2.5 3468600 2.5 down down correct
RETO.US ReTo Eco 20260501 0 0.629 0.6294 0.6098 0.627 144787 0.627 down down correct
REYN.US Reynolds Consumer Products Inc 20260501 0 21 21.045 20.67 20.77 1001800 20.77 down up incorrect
RFIL.US RF Industries Ltd 20260501 0 14.72 15.25 14.11 14.74 199274 14.74 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260501 0 29.93 29.93 28.28 29.12 60200 29.12 down up incorrect
RGCO.US RGC Resources Inc 20260501 0 22.92 24.45 22.63 24.4 25900 24.4 up up correct
RGEN.US Repligen Corporation 20260501 0 118.76 119.07 115.26 117.2 761600 117.2 down down correct
RGLD.US Royal Gold Inc 20260501 0 231.54 235 228.99 230.59 720900 230.59 down up incorrect
RGNX.US REGENXBIO Inc 20260501 0 8.97 9.5 8.95 9.12 565300 9.12 up up correct
RGP.US Resources Connection Inc 20260501 0 4.25 4.475 4.21 4.39 358512 4.39 up up correct
RIBT.US RiceBran Technologies 20260501 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260501 0 25.2 25.52 24.83 25.35 32000 25.35 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260501 0 29.01 29.59 28.79 29.4 197084 29.4 up up correct
RILY.US B. Riley Financial Inc 20260501 0 8.6 9.43 8.58 8.98 1473800 8.98 up down incorrect
RILYN.US B. Riley Financial Inc 20260501 0 24.76 24.76 24.68 24.714 20000 24.714 down down correct
RILYP.US B. Riley Financial Inc 20260501 0 13.735 14.53 13.4 13.5 37400 13.5 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260501 0 20.49 20.68 20.12 20.25 45900 20.25 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260501 0 18.5 19 18.4 18.63 90100 18.63 up up correct
RIOT.US Riot Blockchain Inc 20260501 0 18.51 19.495 18.17 18.5 32888200 18.5 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260501 0 15.575 16.025 15.01 15.02 53282000 15.02 down down correct
RKDA.US Arcadia Biosciences Inc 20260501 0 1.16 1.16 1.08 1.12 50500 1.12 down down correct
RKLB.US Rocket Lab USA Inc. 20260501 0 83.53 83.79 78.43 78.81 16316000 78.81 down down correct
RLAY.US Relay Therapeutics Inc 20260501 0 12.8 13.21 12.65 12.72 2912200 12.72 down down correct
RLMD.US Relmada Therapeutics Inc 20260501 0 7.56 7.805 7.42 7.64 944165 7.64 up up correct
RLYB.US Rallybio Corporation Common Stock 20260501 0 9.13 9.41 8.95 9.41 70500 9.41 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260501 0 16.035 16.035 15.46 15.49 53300 15.49 down down correct
RMBS.US Rambus Inc 20260501 0 113.19 114.21 110 111.93 2135800 111.93 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260501 0 2.43 2.5 2.34 2.46 75200 2.46 up up correct
RMNI.US Rimini Street Inc 20260501 0 3.7 4.135 3.7 4.05 1728500 4.05 up up correct
RMR.US The RMR Group Inc 20260501 0 18 18.66 17.97 18.56 295700 18.56 up down incorrect
RMTI.US Rockwell Medical Inc 20260501 0 0.8813 0.8998 0.8507 0.8882 149543 0.8882 up up correct
RNA.US Avidity Biosciences Inc 20260501 0 12.76 13.48 12.76 13.43 169380 13.43 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260501 0 8.4 8.4 7.83 7.83 5251 7.83 down down correct
RNST.US Renasant Corporation 20260501 0 39.87 40.2 39.38 39.82 451200 39.82 down down correct
RNW.US Renew Energy Global PLC 20260501 0 5.38 5.43 5.31 5.38 637600 5.38
RNWWW.US ReNew Energy Global plc Warrant 20260501 0 0.003 0.004 0.003 0.004 3000 0.004 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260501 0 0.86 0.92 0.855 0.883 386500 0.883 up up correct
ROAD.US Construction Partners Inc 20260501 0 125.08 128.395 123.96 126.53 490700 126.53 up up correct
ROCK.US Gibraltar Industries Inc 20260501 0 39.37 40.18 38.87 39.2 300800 39.2 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260501 0 28.785 28.93 27.825 27.83 4231700 27.83 down down correct
ROKU.US Roku Inc 20260501 0 125.495 127 115 123.58 8097500 123.58 down down correct
ROOT.US Root Inc 20260501 0 55.1 56.39 54.6 55.05 160700 55.05 down down correct
ROST.US Ross Stores Inc 20260501 0 225.61 229.87 225.61 228.84 1619400 228.84 up up correct
RPAY.US Repay Holdings Corporation 20260501 0 3.86 3.88 3.74 3.86 1464600 3.86
RPD.US Rapid7 Inc 20260501 0 6.08 6.41 6.015 6.35 2922200 6.35 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260501 0 2.4 2.55 2.4 2.53 64800 2.53 up up correct
RPRX.US Royalty Pharma plc 20260501 0 49.92 49.96 49.23 49.47 2350300 49.47 down down correct
RRBI.US Red River Bancshares Inc 20260501 0 90.83 93.23 89.295 91.34 132100 91.34 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260501 0 3.57 3.75 3.53 3.7 247200 3.7 up up correct
RRR.US Red Rock Resorts Inc 20260501 0 53.92 54.28 52.565 52.78 1114300 52.78 down down correct
RSSS.US Research Solutions Inc 20260501 0 2.57 2.74 2.55 2.63 79200 2.63 up up correct
RSVR.US Reservoir Media Inc 20260501 0 10.02 10.14 9.84 10.07 45400 10.07 up up correct
RSVRW.US Reservoir Media Management Inc 20260501 0 0.21 0.21 0.21 0.21 0 0.21
RUN.US Sunrun Inc 20260501 0 12.76 13.33 12.68 13.06 7561900 13.06 up up correct
RUSHA.US Rush Enterprises Inc 20260501 0 74.15 74.15 71.9 72.99 554100 72.99 down down correct
RUSHB.US Rush Enterprises Inc 20260501 0 72.5 72.75 69.62 70.19 53200 70.19 down down correct
RVMD.US Revolution Medicines Inc 20260501 0 143.5 149.3 139.39 139.48 2578200 139.48 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260501 0 0.87 0.91 0.85 0.88 202200 0.88 up up correct
RVSB.US Riverview Bancorp Inc 20260501 0 5.2 5.33 5.12 5.27 35200 5.27 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260501 0 6.71 6.925 6.69 6.85 433500 6.85 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260501 0 3.46 3.5 3.36 3.39 12262200 3.39 down down correct
RXST.US RxSight Inc. Common Stock 20260501 0 7.07 7.41 7.05 7.4 440968 7.4 up up correct
RXT.US Rackspace Technology Inc 20260501 0 1.47 1.785 1.47 1.77 6155406 1.77 up up correct
RYAAY.US Ryanair Holdings plc 20260501 0 54.76 55.3 53.99 54.47 1365100 54.47 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260501 0 81.89 83.6 79.4 81.81 617300 81.81 down down correct
RZB.US Reinsurance Group of America Incorporated 20260501 0 25.24 25.24 25.14 25.18 14800 25.18 down down correct
RZLT.US Rezolute Inc 20260501 0 3.22 3.345 3.14 3.3 1474500 3.3 up down incorrect
SABR.US Sabre Corporation 20260501 0 1.85 1.92 1.81 1.85 2463900 1.85
SABS.US SAB Biotherapeutics Inc 20260501 0 3.72 3.82 3.46 3.47 628600 3.47 down down correct
SABSW.US SAB Biotherapeutics Inc 20260501 0 0.0358 0.0358 0.0358 0.0358 17021 0.0358
SAFT.US Safety Insurance Group Inc 20260501 0 75.59 76.54 75.54 75.62 96400 75.62 up up correct
SAIA.US Saia Inc 20260501 0 454.31 457.99 440.88 441.26 427600 441.26 down down correct
SALM.US Salem Media Group Inc 20260501 0 0.405 0.44 0.405 0.44 2796 0.44 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260501 0 13.14 13.2 12.98 13.09 29000 13.09 down down correct
SANA.US Sana Biotechnology Inc 20260501 0 3.31 3.32 3.18 3.27 1607900 3.27 down down correct
SANM.US Sanmina Corporation 20260501 0 219.12 229 216.21 223.27 810000 223.27 up up correct
SANW.US S&W Seed Company 20260501 0 0.0201 0.0201 0.0201 0.0201 678 0.0201
SATS.US EchoStar Corporation 20260501 0 123.32 124.34 121.56 123.18 2391600 123.18 down down correct
SAVA.US Cassava Sciences Inc 20260501 0 1.44 1.58 1.44 1.525 829831 1.525 up up correct
SBAC.US SBA Communications Corporation 20260501 0 222 222.38 218.09 218.58 613200 218.58 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260501 0 31.47 31.76 31.12 31.31 809700 31.31 down down correct
SBET.US Sharplink Gaming Ltd 20260501 0 7.32 7.41 7.18 7.29 4319800 7.29 down down correct
SBFG.US SB Financial Group Inc 20260501 0 20.86 21.69 20.86 21.69 5700 21.69 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260501 0 15.21 15.715 14.595 15.17 672561 15.17 down down correct
SBLK.US Star Bulk Carriers Corp 20260501 0 25.17 25.31 24.73 25.28 811974 25.28 up up correct
SBNY.US Signature Bank 20260501 0 0.561 0.7 0.561 0.7 7500 0.7 up up correct
SBRA.US Sabra Health Care REIT Inc 20260501 0 20.7 20.75 20.34 20.36 2404000 20.36 down down correct
SBSI.US Southside Bancshares Inc 20260501 0 32.92 34.53 32.92 34.35 135700 34.35 up up correct
SBUX.US Starbucks Corporation 20260501 0 105.7 107.52 105.43 105.9 6360500 105.9 up down incorrect
SCHL.US Scholastic Corporation 20260501 0 40.57 40.72 39.81 40.35 415500 40.35 down down correct
SCKT.US Socket Mobile Inc 20260501 0 0.86 0.93 0.86 0.9 11600 0.9 up up correct
SCOR.US comScore Inc 20260501 0 7.585 7.585 7.2801 7.2801 4419 7.2801 down up incorrect
SCPS.US Scopus BioPharma Inc 20260501 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260501 0 41.37 41.83 40.43 41.15 240921 41.15 down down correct
SCVL.US Shoe Carnival Inc 20260501 0 18.4 18.8 18.29 18.43 239700 18.43 up up correct
SCYX.US SCYNEXIS Inc 20260501 0 0.95 1.02 0.9391 0.9903 464321 0.9903 up up correct
SDGR.US Schrödinger Inc 20260501 0 12.17 12.49 11.9 12.39 1004300 12.39 up up correct
SEAC.US SeaChange International Inc 20260501 0 3.94 3.94 3.94 3.94 0 3.94
SEAT.US Vivid Seats Inc. Class A Common Stock 20260501 0 6.71 6.88 6.61 6.78 55900 6.78 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260501 0 0.057 0.057 0.057 0.057 100 0.057
SEDG.US SolarEdge Technologies Inc 20260501 0 43.03 43.68 41.075 42.91 2067900 42.91 down down correct
SEED.US Origin Agritech Limited 20260501 0 1.23 1.23 1.14 1.17 18700 1.17 down down correct
SEER.US Seer Inc 20260501 0 1.91 2.08 1.91 2.03 754472 2.03 up up correct
SEIC.US SEI Investments Company 20260501 0 91.18 91.18 89.79 90.22 844000 90.22 down down correct
SELF.US Global Self Storage Inc 20260501 0 5.57 5.63 5.48 5.56 26200 5.56 down up incorrect
SENEA.US Seneca Foods Corporation 20260501 0 139.65 141 137.45 137.68 94400 137.68 down up incorrect
SENEB.US Seneca Foods Corporation 20260501 0 140 140 137.48 137.55 3000 137.55 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20260501 0 1.95 2.15 1.91 1.91 22500 1.91 down down correct
SFBC.US Sound Financial Bancorp Inc 20260501 0 41.0624 41.42 41.06 41.42 6579 41.42 up up correct
SFBS.US ServisFirst Bancshares Inc 20260501 0 79.68 81.215 78.87 79.91 367600 79.91 up up correct
SFIX.US Stitch Fix Inc 20260501 0 3.67 3.83 3.665 3.79 1163900 3.79 up up correct
SFM.US Sprouts Farmers Market Inc 20260501 0 81.95 83.06 80.03 81.19 2780800 81.19 down down correct
SFNC.US Simmons First National Corporation 20260501 0 21.56 21.56 21.09 21.23 925400 21.23 down down correct
SFST.US Southern First Bancshares Inc 20260501 0 56.36 57.63 55.5 56.81 74500 56.81 up up correct
SGA.US Saga Communications Inc 20260501 0 11.24 11.5 10.99 11.01 26300 11.01 down down correct
SGC.US Superior Group of Companies Inc 20260501 0 11.33 11.76 11.29 11.52 25900 11.52 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260501 0 4.11 4.46 4.09 4.45 152200 4.45 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260501 0 21.935 21.98 20.8 21.97 1797400 21.97 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20260501 0 0.12 0.14 0.12 0.14 17358300 0.14 up up correct
SGRP.US SPAR Group Inc 20260501 0 0.61 0.65 0.6 0.64 118100 0.64 up up correct
SGRY.US Surgery Partners Inc 20260501 0 14.16 14.69 14.02 14.27 2157600 14.27 up up correct
SHBI.US Shore Bancshares Inc 20260501 0 19.29 19.5989 19.035 19.5 193501 19.5 up up correct
SHC.US Sotera Health Company 20260501 0 15.55 15.785 15.48 15.5 3561100 15.5 down down correct
SHEN.US Shenandoah Telecommunications Company 20260501 0 15.4 16.49 13.06 16.29 1124500 16.29 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260501 0 15.02 15.64 14.73 15.47 377900 15.47 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260501 0 7.94 8.265 7.89 8.16 3270600 8.16 up down incorrect
SHO.US PI 20260501 0 19.52 20.1 19.37 20.1 18187 20.1 up down incorrect
SHOO.US Steven Madden Ltd 20260501 0 37.69 37.92 37.23 37.5 789700 37.5 down up incorrect
SIBN.US SI 20260501 0 12.47 13.305 12.18 13.21 1024676 13.21 up up correct
SIEB.US Siebert Financial Corp 20260501 0 1.75 1.8101 1.73 1.77 25214 1.77 up up correct
SIFY.US Sify Technologies Limited 20260501 0 15.34 15.85 15.34 15.64 37800 15.64 up up correct
SIGA.US SIGA Technologies Inc 20260501 0 4.57 4.68 4.57 4.6 381100 4.6 up up correct
SIGI.US Selective Insurance Group Inc 20260501 0 84.35 84.35 81.84 82.08 358600 82.08 down down correct
SIGIP.US Selective Insurance Group Inc 20260501 0 16.62 16.69 16.59 16.62 2000 16.62
SILC.US Silicom Ltd 20260501 0 39.08 42.94 37 42.21 235600 42.21 up up correct
SIMO.US Silicon Motion Technology Corporation 20260501 0 212 235 210 234.52 1403800 234.52 up up correct
SINT.US Sintx Technologies Inc 20260501 0 2.11 2.52 2.084 2.41 52700 2.41 up up correct
SIRI.US Sirius XM Holdings Inc 20260501 0 27.25 27.56 26.99 27.22 5643800 27.22 down down correct
SISI.US Shineco Inc 20260501 0 0.241 0.241 0.241 0.241 200 0.241
SITM.US SiTime Corporation 20260501 0 553.72 567.5 550.43 558.63 225300 558.63 up up correct
SJ.US Scienjoy Holding Corporation 20260501 0 1.1 1.135 1.1 1.106 11200 1.106 up up correct
SKIN.US The Beauty Health Company 20260501 0 0.858 0.88 0.834 0.863 622100 0.863 up up correct
SKYT.US SkyWater Technology Inc 20260501 0 31.42 32.225 31.33 31.99 537310 31.99 up down incorrect
SKYW.US SkyWest Inc 20260501 0 82.3 84.09 81.53 83.54 422600 83.54 up up correct
SLAB.US Silicon Laboratories Inc 20260501 0 217 218.46 216.85 218.24 434000 218.24 up up correct
SLDB.US Solid Biosciences Inc 20260501 0 7.26 7.32 7.035 7.13 1007912 7.13 down down correct
SLGL.US Sol 20260501 0 75.14 79.2 73 75.61 10900 75.61 up down incorrect
SLGN.US Silgan Holdings Inc 20260501 0 40.83 41.33 39.69 39.72 905100 39.72 down down correct
SLM.US SLM Corporation 20260501 0 23.08 23.25 22.67 22.69 2114700 22.69 down up incorrect
SLMBP.US SLM Corporation 20260501 0 74.27 75.03 74.27 75 2400 75 up down incorrect
SLN.US Silence Therapeutics plc 20260501 0 7.33 7.33 7.016 7.13 96000 7.13 down down correct
SLNG.US Stabilis Solutions Inc 20260501 0 4.27 4.47 4.27 4.4 28200 4.4 up up correct
SLNH.US Soluna Holdings Inc 20260501 0 1.56 1.68 1.49 1.58 25450600 1.58 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260501 0 8.52 9.41 8.5 9.41 19200 9.41 up up correct
SLNO.US Soleno Therapeutics Inc 20260501 0 52.82 52.88 52.81 52.87 1342900 52.87 up up correct
SLP.US Simulations Plus Inc 20260501 0 14.28 14.94 14.28 14.91 178500 14.91 up up correct
SLRC.US SLR Investment Corp 20260501 0 15.84 15.99 15.77 15.85 531900 15.85 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260501 0 4.95 5.03 4.88 4.93 2661200 4.93 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260501 0 26.07 26.092 26.07 26.092 900 26.092 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260501 0 68.18 69.19 67.49 68.53 83600 68.53 up down incorrect
SMBK.US SmartFinancial Inc 20260501 0 42.09 43.08 41.64 42.36 59500 42.36 up down incorrect
SMCI.US Super Micro Computer Inc 20260501 0 27.64 28.3 26.88 27.09 25006200 27.09 down down correct
SMID.US Smith 20260501 0 33.5 35.17 33.5 34.96 8800 34.96 up up correct
SMIT.US Schmitt Industries Inc 20260501 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260501 0 16.02 16.81 15.14 16.115 18104800 16.115 up up correct
SMPL.US The Simply Good Foods Company 20260501 0 13.49 13.65 13.03 13.23 2377900 13.23 down down correct
SMSI.US Smith Micro Software Inc 20260501 0 0.9 0.9 0.86 0.87 140400 0.87 down down correct
SMTC.US Semtech Corporation 20260501 0 103.46 108 102.15 107.81 2140300 107.81 up up correct
SMTI.US Sanara MedTech Inc 20260501 0 18.61 19.8 18.61 19.73 31400 19.73 up up correct
SNAX.US Stryve Foods Inc 20260501 0 0.03 0.03 0.03 0.03 11720 0.03
SNBR.US Sleep Number Corporation 20260501 0 3.15 3.32 2.84 3.1 1635651 3.1 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260501 0 15.85 16.605 15.66 15.79 1028216 15.79 down down correct
SND.US Smart Sand Inc 20260501 0 5.6 5.65 5.2 5.39 338700 5.39 down down correct
SNDL.US Sundial Growers Inc 20260501 0 1.38 1.43 1.364 1.41 2478000 1.41 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260501 0 20.83 21.22 19 19.11 4675400 19.11 down down correct
SNES.US SenesTech Inc 20260501 0 1.44 1.619 1.43 1.555 41400 1.555 up up correct
SNEX.US StoneX Group Inc 20260501 0 106.04 106.76 104.31 105.19 479700 105.19 down down correct
SNFCA.US Security National Financial Corporation 20260501 0 9.74 9.94 9.525 9.88 59607 9.88 up up correct
SNGX.US Soligenix Inc 20260501 0 0.35 0.36 0.34 0.35 925700 0.35
SNOA.US Sonoma Pharmaceuticals Inc 20260501 0 1.16 1.24 1.12 1.2 316100 1.2 up down incorrect
SNPS.US Synopsys Inc 20260501 0 491.16 497.94 485.44 489.02 845900 489.02 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20260501 0 27.36 27.969 25.025 26.96 28500 26.96 down up incorrect
SNT.US Senstar Technologies Ltd. 20260501 0 2.74 2.86 2.71 2.76 7900 2.76 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260501 0 1.905 1.91 1.85 1.91 5800 1.91 up up correct
SNY.US Sanofi 20260501 0 46.63 46.98 46.07 46.08 2283200 46.08 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260501 0 16.235 16.795 15.875 16.43 78874100 16.43 up up correct
SOHOB.US Sotherly Hotels Inc 20260501 0 15.5 15.5 15.5 15.5 500 15.5
SOHON.US Sotherly Hotels Inc 20260501 0 17 17 17 17 0 17
SOHOO.US Sotherly Hotels Inc 20260501 0 11 11 11 11 0 11
SOHU.US Sohu.com Limited 20260501 0 15.5 15.8 15.5 15.7 21800 15.7 up down incorrect
SONM.US Sonim Technologies Inc 20260501 0 5.16 5.38 4.8 4.89 13700 4.89 down down correct
SONO.US Sonos Inc 20260501 0 14.98 15.2 14.8 14.84 1165400 14.84 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20260501 0 0.396 0.42 0.383 0.407 222700 0.407 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260501 0 5.26 5.37 5.23 5.32 51479 5.32 up up correct
SOTK.US Sono 20260501 0 5.57 5.7 5.17 5.18 36825 5.18 down down correct
SPCB.US SuperCom Ltd 20260501 0 10 10.06 9.47 9.74 37300 9.74 down down correct
SPFI.US South Plains Financial Inc 20260501 0 41.08 42.03 40.605 41.49 138100 41.49 up up correct
SPOK.US Spok Holdings Inc 20260501 0 10.74 10.96 10.42 10.54 229312 10.54 down down correct
SPRB.US Spruce Biosciences Inc 20260501 0 57.23 57.505 55.88 57.28 30400 57.28 up up correct
SPRO.US Spero Therapeutics Inc 20260501 0 2.54 2.63 2.475 2.48 494400 2.48 down down correct
SPSC.US SPS Commerce Inc 20260501 0 59.6 59.6 57.23 58.92 941700 58.92 down down correct
SPT.US Sprout Social Inc 20260501 0 6.13 6.575 6.13 6.5 1342200 6.5 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260501 0 1.42 1.48 1.38 1.47 184500 1.47 up up correct
SPWR.US SunPower Corporation 20260501 0 0.844 0.923 0.81 0.916 1805600 0.916 up up correct
SQFT.US Presidio Property Trust Inc 20260501 0 3.38 3.54 3.25 3.45 15394 3.45 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260501 0 6.9 6.9 6.49 6.51 3900 6.51 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260501 0 13.21 13.53 12.725 13.26 5664900 13.26 up down incorrect
SRAX.US SRAX Inc 20260501 0 0.011 0.011 0.011 0.011 10000 0.011
SRCE.US 1st Source Corporation 20260501 0 73.55 74.52 72.36 73.86 110100 73.86 up up correct
SRNE.US Sorrento Therapeutics Inc 20260501 0 0.0004 0.0007 0.0004 0.0005 83411 0.0005 up up correct
SRPT.US Sarepta Therapeutics Inc 20260501 0 20.93 21.66 20.92 21.49 2428500 21.49 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260501 0 59.2 59.2 59.2 59.2 0 59.2
SRRK.US Scholar Rock Holding Corporation 20260501 0 46.47 47.17 45.44 46.37 1587500 46.37 down down correct
SRTS.US Sensus Healthcare Inc 20260501 0 4 4.01 3.882 3.98 18000 3.98 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20260501 0 33.48 35 32.645 33.6 62000 33.6 up down incorrect
SRZNW.US Surrozen Inc. Warrant 20260501 0 0.017 0.017 0.017 0.017 428 0.017
SSB.US South State Corporation 20260501 0 97.74 98.5 96.57 97.48 621500 97.48 down down correct
SSBI.US Summit State Bank 20260501 0 13.75 13.75 12.76 13.53 6900 13.53 down down correct
SSKN.US STRATA Skin Sciences Inc 20260501 0 0.16 0.17 0.15 0.17 15300 0.17 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260501 0 70.19 70.82 69.12 69.29 1947400 69.29 down down correct
SSP.US The E.W. Scripps Company 20260501 0 4.79 5.02 4.67 4.97 507700 4.97 up up correct
SSRM.US SSR Mining Inc 20260501 0 28.56 29.6 28.49 29.19 3017200 29.19 up up correct
SSSS.US SuRo Capital Corp 20260501 0 13.45 13.6 13.35 13.57 366500 13.57 up up correct
SSTI.US ShotSpotter Inc 20260501 0 6.9 7.015 6.82 6.99 57500 6.99 up up correct
SSYS.US Stratasys Ltd 20260501 0 8.9 8.95 8.64 8.91 623200 8.91 up up correct
STAA.US STAAR Surgical Company 20260501 0 26.41 27.23 26.08 27.19 974700 27.19 up up correct
STAB.US Statera Biopharma Inc 20260501 0 0.0001 0.0001 0.0001 0.0001 2855 0.0001
STBA.US S&T Bancorp Inc 20260501 0 44.09 44.59 43.89 44.28 276600 44.28 up up correct
STEP.US StepStone Group Inc 20260501 0 53.61 54.003 52.345 52.745 782900 52.745 down down correct
STGW.US MDC Partners Inc 20260501 0 6.32 6.46 6.18 6.36 1670100 6.36 up up correct
STIM.US Neuronetics Inc 20260501 0 1.97 2.135 1.94 2.02 3847600 2.02 up up correct
STKL.US SunOpta Inc 20260501 0 6.49 6.5 6.47 6.5 2917200 6.5 up up correct
STKS.US The ONE Group Hospitality Inc 20260501 0 1.76 1.8695 1.72 1.85 66626 1.85 up up correct
STLD.US Steel Dynamics Inc 20260501 0 228.58 230.94 225.9 229.27 941200 229.27 up up correct
STNE.US StoneCo Ltd 20260501 0 11.04 11.19 10.97 11.09 4160400 11.09 up down incorrect
STOK.US Stoke Therapeutics Inc 20260501 0 32.79 33.6 32.42 33.08 461000 33.08 up down incorrect
STRA.US Strategic Education Inc 20260501 0 79.67 79.67 77.65 78.24 289700 78.24 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260501 0 99.88 99.9 99.81 99.86 2561000 99.86 down down correct
STRL.US Sterling Construction Company Inc 20260501 0 521.11 537.67 508.16 532.67 448700 532.67 up up correct
STRM.US Streamline Health Solutions Inc 20260501 0 0.215 0.215 0.21 0.21 33000 0.21 down down correct
STRO.US Sutro Biopharma Inc 20260501 0 36.73 37.88 34.41 35.59 199264 35.59 down down correct
STRR.US Star Equity Holdings Inc 20260501 0 9.6 9.6 9.5 9.5 500 9.5 down down correct
STRRP.US Star Equity Holdings Inc 20260501 0 10.05 10.17 10.03 10.17 400 10.17 up up correct
STRS.US Stratus Properties Inc 20260501 0 30.46 30.46 30.03 30.28 6700 30.28 down down correct
STRT.US Strattec Security Corporation 20260501 0 75.23 75.23 69.36 72.6 119200 72.6 down down correct
STTK.US Shattuck Labs Inc 20260501 0 7.13 7.77 6.78 6.99 390100 6.99 down down correct
STX.US Seagate Technology Holdings plc 20260501 0 667.01 728 663.3 726.93 7364500 726.93 up down incorrect
SUNS.US SLR Senior Investment Corp 20260501 0 7.5 7.65 7.43 7.63 66400 7.63 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260501 0 48.02 48.33 47.17 47.85 622200 47.85 down up incorrect
SURG.US SurgePays Inc. Common Stock 20260501 0 0.605 0.605 0.51 0.572 787300 0.572 down down correct
SVA.US Sinovac Biotech Ltd 20260501 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260501 0 1.55 1.58 1.52 1.56 6740518 1.56 up up correct
SVRA.US Savara Inc 20260501 0 5.19 5.27 5.065 5.12 1131900 5.12 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260501 0 0.02 0.02 0.02 0.02 5000 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260501 0 1.53 1.56 1.51 1.55 76400 1.55 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260501 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260501 0 15.49 15.63 15.45 15.57 286800 15.57 up up correct
SWIM.US Latham Group Inc 20260501 0 6.12 6.14 5.92 5.94 412600 5.94 down down correct
SWKS.US Skyworks Solutions Inc 20260501 0 69.46 69.9 67.28 69.4 4144800 69.4 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260501 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260501 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260501 0 2.04 2.1 2.03 2.07 7200 2.07 up up correct
SY.US So 20260501 0 3.03 3.095 2.905 3 591800 3 down down correct
SYBT.US Stock Yards Bancorp Inc 20260501 0 72.27 73.11 71.56 71.86 123700 71.86 down down correct
SYBX.US Synlogic Inc 20260501 0 0.605 0.605 0.605 0.605 129 0.605
SYNA.US Synaptics Incorporated 20260501 0 93.17 96.71 91.39 96.5 780200 96.5 up up correct
SYPR.US Sypris Solutions Inc 20260501 0 3.35 3.39 3.26 3.37 28600 3.37 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260501 0 0.0002 0.0004 0.0002 0.0004 1956 0.0004 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260501 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260501 0 10.34 10.35 10.34 10.35 5500 10.35 up up correct
TACT.US TransAct Technologies Incorporated 20260501 0 3.33 3.4 3.31 3.32 9200 3.32 down down correct
TAIT.US Taitron Components Incorporated 20260501 0 1.63 1.65 1.6 1.6 4344 1.6 down down correct
TAKMX.US TAKMX 20260501 0 8.11 8.11 8.11 8.11 0 8.11
TALK.US Talkspace Inc 20260501 0 5.18 5.19 5.18 5.19 805800 5.19 up up correct
TALKW.US Talkspace Inc 20260501 0 0.0035 0.0035 0.0035 0.0035 39683 0.0035
TANH.US Tantech Holdings Ltd 20260501 0 0.412 0.421 0.39 0.391 47000 0.391 down down correct
TAOP.US Taoping Inc 20260501 0 1.23 1.34 1.2 1.32 11300 1.32 up up correct
TARA.US Protara Therapeutics Inc 20260501 0 5.33 5.38 5.21 5.32 395500 5.32 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260501 0 62.785 64.615 61.55 63.62 576700 63.62 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260501 0 6.52 6.67 6.43 6.54 410460 6.54 up up correct
TATT.US TAT Technologies Ltd 20260501 0 36.74 37.6 35.67 36.59 92000 36.59 down down correct
TAYD.US Taylor Devices Inc 20260501 0 56.17 56.17 52 53.16 29500 53.16 down down correct
TBBK.US The Bancorp Inc 20260501 0 59.66 60.41 58.54 59.21 348500 59.21 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260501 0 3.76 3.8 3.73 3.79 1011800 3.79 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260501 0 0.011 0.011 0.011 0.011 1500 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260501 0 21.89 22.02 21.528 21.83 52600 21.83 down down correct
TBLT.US ToughBuilt Industries Inc 20260501 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TBNK.US Territorial Bancorp Inc 20260501 0 47.25 47.45 47.06 47.23 60170 47.23 down down correct
TBPH.US Theravance Biopharma Inc 20260501 0 16.72 16.86 16.57 16.79 299300 16.79 up up correct
TC.US TuanChe ADR 20260501 0 9.5 9.5 9.5 9.5 200 9.5
TCBI.US Texas Capital Bancshares Inc 20260501 0 100.7 102.44 100.2 101.38 377400 101.38 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20260501 0 21.69 21.9 21.46 21.58 7700 21.58 down down correct
TCBK.US TriCo Bancshares 20260501 0 50.1 50.94 49.72 50.61 81426 50.61 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260501 0 16.86 17.125 15.85 16.59 8900 16.59 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260501 0 37.33 38.37 37.075 37.8 84600 37.8 up up correct
TCCO.US Technical Communications Corporation 20260501 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260501 0 23.04 23.35 22.5 22.89 331200 22.89 down down correct
TCOM.US Trip.com Group Limited 20260501 0 54.46 54.46 53.98 54.22 1416400 54.22 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260501 0 16.98 16.98 16.95 16.96 25375 16.96 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20260501 0 4.32 4.41 4.3 4.39 413197 4.39 up up correct
TCRX.US Tscan Therapeutics Inc 20260501 0 1.16 1.25 1.137 1.22 617000 1.22 up up correct
TCX.US Tucows Inc 20260501 0 15.77 16.295 15.65 15.83 22194 15.83 up up correct
TDAC.US Trident Acquisitions Corp 20260501 0 10.64 10.64 10.64 10.64 100 10.64
TDACU.US Trident Acquisitions Corp 20260501 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260501 0 19.7 19.82 19.48 19.7316 9419 19.7316 up up correct
TDUP.US ThredUp Inc 20260501 0 4.302 4.53 4.28 4.48 2361100 4.48 up up correct
TEAM.US Atlassian Corporation Plc 20260501 0 82.92 90.23 82.05 88.88 27364400 88.88 up up correct
TECH.US Bio 20260501 0 55.08 55.64 53.58 55.02 1954300 55.02 down down correct
TELA.US TELA Bio Inc 20260501 0 0.863 1.16 0.822 0.989 978900 0.989 up up correct
TENB.US Tenable Holdings Inc 20260501 0 21.28 21.87 20.47 21.23 3715500 21.23 down down correct
TENX.US Tenax Therapeutics Inc 20260501 0 13.24 13.32 12.56 12.78 451700 12.78 down down correct
TER.US Teradyne Inc 20260501 0 343.41 354 336.65 345.42 2875100 345.42 up up correct
TERN.US Terns Pharmaceuticals Inc 20260501 0 52.96 52.96 52.93 52.93 2751160 52.93 down down correct
TFC.US PR 20260501 0 18.78 18.8761 18.73 18.73 49231 18.73 down down correct
TFSL.US TFS Financial Corporation 20260501 0 15.03 15.43 14.93 15.03 797800 15.03
TGLS.US Tecnoglass Inc 20260501 0 43.51 43.63 42.33 42.57 235200 42.57 down down correct
TGTX.US TG Therapeutics Inc 20260501 0 33.86 34.05 33.23 33.85 1503100 33.85 down up incorrect
TH.US Target Hospitality Corp 20260501 0 14.54 14.77 14.38 14.68 1329777 14.68 up up correct
THFF.US First Financial Corporation 20260501 0 65.69 66.765 64.02 66.09 54047 66.09 up up correct
THRM.US Gentherm Incorporated 20260501 0 30.14 30.82 29.5 30.3 271847 30.3 up down incorrect
THRY.US Thryv Holdings Inc 20260501 0 3.66 3.98 3.59 3.83 1834700 3.83 up down incorrect
TIGO.US Millicom International Cellular S.A 20260501 0 84.88 85.26 83.78 84.32 1094500 84.32 down down correct
TIGR.US UP Fintech Holding Limited 20260501 0 6.68 6.82 6.545 6.77 2187300 6.77 up up correct
TIL.US Instil Bio Inc 20260501 0 8.17 8.23 7.84 7.9 8393 7.9 down down correct
TILE.US Interface Inc 20260501 0 28.03 28.11 27.43 27.83 519100 27.83 down down correct
TIPT.US Tiptree Inc 20260501 0 17.18 17.34 16.82 17.12 271500 17.12 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260501 0 0.0051 0.0064 0.0051 0.0051 327319 0.0051
TITN.US Titan Machinery Inc 20260501 0 21.91 21.91 20.89 21.22 110100 21.22 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260501 0 0.96 0.97 0.907 0.92 40300 0.92 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260501 0 3.36 3.6 3.305 3.4 90200 3.4 up up correct
TLF.US Tandy Leather Factory Inc 20260501 0 2.33 2.37 2.33 2.34 3800 2.34 up up correct
TLRY.US Tilray Inc 20260501 0 6.24 6.33 6.06 6.16 4101000 6.16 down down correct
TLS.US Telos Corporation 20260501 0 4.32 4.46 4.32 4.42 538700 4.42 up up correct
TLSA.US Tiziana Life Sciences PLC 20260501 0 1.26 1.35 1.26 1.34 76900 1.34 up up correct
TMC.US TMC the metals company Inc 20260501 0 5.495 5.65 5.27 5.4 7903700 5.4 down down correct
TMCI.US Treace Medical Concepts Inc 20260501 0 1.82 1.876 1.74 1.86 330000 1.86 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260501 0 0.35 0.35 0.3 0.307 76900 0.307 down down correct
TMDX.US TransMedics Group Inc 20260501 0 100.97 101.7 98.26 100.01 847500 100.01 down up incorrect
TMUS.US T 20260501 0 197.39 198.28 195.39 196.06 3451200 196.06 down down correct
TNDM.US Tandem Diabetes Care Inc 20260501 0 19.63 20.025 19.175 19.42 1618000 19.42 down down correct
TNGX.US Bctg Acquisition Corp 20260501 0 21.5 22.23 20.76 20.98 3017300 20.98 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260501 0 12.9 13.85 12.9 13.6 354900 13.6 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260501 0 0.694 0.72 0.6887 0.7058 2577804 0.7058 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260501 0 3.86 4.145 3.85 4.05 2271100 4.05 up up correct
TOIIW.US The Oncology Institute Inc 20260501 0 0.055 0.055 0.055 0.055 0 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260501 0 0.69 0.69 0.66 0.69 435900 0.69
TOPS.US Top Ships Inc 20260501 0 2.21 2.22 2.11 2.22 43600 2.22 up up correct
TOUR.US Tuniu Corporation 20260501 0 7.39 7.79 7.11 7.11 99100 7.11 down down correct
TOWN.US TowneBank 20260501 0 35.63 36 35.18 35.73 351101 35.73 up up correct
TPST.US Tempest Therapeutics Inc 20260501 0 2.03 2.092 1.991 2.04 153000 2.04 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260501 0 13.46 14.56 13.114 14.5 323300 14.5 up down incorrect
TREE.US LendingTree Inc 20260501 0 44.91 47.14 38.11 38.81 1473600 38.81 down down correct
TRIB.US Trinity Biotech plc 20260501 0 0.6 0.64 0.6 0.61 37400 0.61 up down incorrect
TRIN.US Trinity Capital Inc 20260501 0 16.63 16.735 16.57 16.63 1044200 16.63
TRIP.US TripAdvisor Inc 20260501 0 11.24 11.65 11.19 11.56 2489000 11.56 up up correct
TRMB.US Trimble Inc 20260501 0 68.57 68.9 66.76 68.42 2028200 68.42 down down correct
TRMD.US TORM plc 20260501 0 32.57 32.62 31.9 32.56 391400 32.56 down down correct
TRMK.US Trustmark Corporation 20260501 0 44.44 45.135 43.94 44.91 243615 44.91 up up correct
TRNS.US Transcat Inc 20260501 0 76.1 76.53 72.15 72.51 167700 72.51 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260501 0 1.92 2.03 1.91 1.92 398100 1.92
TROO.US TROOPS Inc 20260501 0 4.16 4.45 4.04 4.37 310600 4.37 up up correct
TROW.US T. Rowe Price Group Inc 20260501 0 103.75 104.14 102.27 103.42 2252200 103.42 down down correct
TRS.US TriMas Corporation 20260501 0 37.39 39.08 36.91 38.53 764200 38.53 up up correct
TRST.US TrustCo Bank Corp NY 20260501 0 47.61 48.36 47.31 48.06 84100 48.06 up up correct
TRTN.US PE 20260501 0 19.46 19.55 19.24 19.545 4885 19.545 up up correct
TRUP.US Trupanion Inc 20260501 0 25.5 27.375 23.8 24.33 679200 24.33 down down correct
TRVG.US trivago N.V 20260501 0 2.83 2.85 2.8 2.85 8500 2.85 up down incorrect
TRVI.US Trevi Therapeutics Inc 20260501 0 13.86 14.06 13.71 13.87 1138200 13.87 up down incorrect
TRVN.US Trevena Inc 20260501 0 0.011 0.011 0.011 0.011 400 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260501 0 49.18 49.87 47.85 48.58 144900 48.58 down down correct
TSBK.US Timberland Bancorp Inc 20260501 0 39.91 40.82 38.6 40.37 42899 40.37 up up correct
TSCO.US Tractor Supply Company 20260501 0 35.12 35.27 33.65 33.83 14351000 33.83 down down correct
TSEM.US Tower Semiconductor Ltd 20260501 0 215.33 223.57 213.01 218.01 1445000 218.01 up up correct
TSHA.US Taysha Gene Therapies Inc 20260501 0 6.39 6.41 6.205 6.33 1732900 6.33 down down correct
TSLA.US Tesla Inc 20260501 0 382.49 397.82 378.8 390.82 65210000 390.82 up down incorrect
TTD.US The Trade Desk Inc 20260501 0 24.31 24.87 24.02 24.24 17014900 24.24 down down correct
TTEC.US TTEC Holdings Inc 20260501 0 2.95 3.03 2.94 2.99 347800 2.99 up up correct
TTEK.US Tetra Tech Inc 20260501 0 32.77 33.33 31.13 31.67 3930600 31.67 down down correct
TTGT.US TechTarget Inc 20260501 0 5.78 5.89 5.67 5.76 398900 5.76 down down correct
TTMI.US TTM Technologies Inc 20260501 0 156.52 163.87 155.21 158.99 2738900 158.99 up up correct
TTOO.US T2 Biosystems Inc 20260501 0 0.0005 0.0005 0.0005 0.0005 757 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260501 0 3 3.16 2.91 2.91 12814 2.91 down up incorrect
TTWO.US Take 20260501 0 215.46 217.36 211.58 216.03 1042200 216.03 up up correct
TUSK.US Mammoth Energy Services Inc 20260501 0 2.85 2.85 2.79 2.81 119700 2.81 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260501 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260501 0 0.347 0.7132 0.347 0.5542 14328 0.5542 up up correct
TVTX.US Travere Therapeutics Inc 20260501 0 42.52 44.7 42.085 44.12 2188300 44.12 up up correct
TW.US Tradeweb Markets Inc 20260501 0 113.44 114.38 111.45 111.68 1097800 111.68 down up incorrect
TWIN.US Twin Disc Incorporated 20260501 0 16.52 16.52 15.27 15.71 64200 15.71 down down correct
TWLVU.US Twelve Seas Investment Company II 20260501 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260501 0 58.8 60.95 57.72 60.4 2719000 60.4 up up correct
TXG.US 10x Genomics Inc 20260501 0 22.05 22.73 21.46 22.43 2422300 22.43 up up correct
TXMD.US TherapeuticsMD Inc 20260501 0 2.05 2.09 2.04 2.07 2700 2.07 up up correct
TXN.US Texas Instruments Incorporated 20260501 0 280.1 281.87 276.54 281.02 4491000 281.02 up up correct
TXRH.US Texas Roadhouse Inc 20260501 0 160.87 162.01 157.5 158.29 1288500 158.29 down down correct
TYRA.US Tyra Biosciences Inc 20260501 0 34.77 35.68 33.775 34.04 741073 34.04 down down correct
TZOO.US Travelzoo 20260501 0 9.8 9.94 9.31 9.8 145300 9.8
UAL.US United Airlines Holdings Inc 20260501 0 90.19 94.98 89.24 92.52 8298400 92.52 up down incorrect
UBCP.US United Bancorp Inc 20260501 0 16.26 16.26 16.02 16.02 1300 16.02 down up incorrect
UBOH.US United Bancshares Inc 20260501 0 37.4 37.4 37.4 37.4 0 37.4
UBSI.US United Bankshares Inc 20260501 0 43.8 44.1 43.41 43.68 675400 43.68 down up incorrect
UCL.US uCloudlink Group Inc 20260501 0 1.275 1.34 1.2 1.2 3733 1.2 down down correct
UCTT.US Ultra Clean Holdings Inc 20260501 0 77.14 77.66 73.61 74.61 1275600 74.61 down down correct
UDMY.US Udemy Inc. Common Stock 20260501 0 4.78 5.02 4.78 4.93 1084700 4.93 up up correct
UEIC.US Universal Electronics Inc 20260501 0 4.22 4.25 4.15 4.2 100987 4.2 down down correct
UFCS.US United Fire Group Inc 20260501 0 40.52 40.86 39.78 39.89 76000 39.89 down up incorrect
UFPI.US UFP Industries Inc 20260501 0 89.14 90 84.96 85.18 697500 85.18 down down correct
UFPT.US UFP Technologies Inc 20260501 0 192.5 200.29 190.44 194.07 195400 194.07 up up correct
UG.US United 20260501 0 6.99 7.49 6.9 7.3 6400 7.3 up down incorrect
UGRO.US urban 20260501 0 6.8 6.8 5.86 6 273600 6 down up incorrect
UHAL.US AMERCO 20260501 0 51.72 52.02 51.12 51.6 176600 51.6 down down correct
UK.US Ucommune International Ltd 20260501 0 3.5 3.92 3.22 3.78 241300 3.78 up up correct
ULBI.US Ultralife Corporation 20260501 0 6.9 7.22 6.86 6.86 14000 6.86 down down correct
ULCC.US Frontier Group Holdings Inc 20260501 0 3.6 4.185 3.554 4 17253100 4 up up correct
ULH.US Universal Logistics Holdings Inc 20260501 0 24.37 24.43 21.87 22.4 59900 22.4 down down correct
ULTA.US Ulta Beauty Inc 20260501 0 540 541.08 530.74 531.95 478000 531.95 down down correct
UMBF.US UMB Financial Corporation 20260501 0 126.58 129.84 125.86 129.24 906300 129.24 up down incorrect
UNB.US Union Bankshares Inc 20260501 0 25.04 25.27 24.65 25.03 4200 25.03 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260501 0 7.8 7.9 7.55 7.67 483300 7.67 down down correct
UNIT.US Uniti Group Inc 20260501 0 11.91 11.96 11.62 11.77 2473900 11.77 down down correct
UNTY.US Unity Bancorp Inc 20260501 0 52.42 53.41 52.08 53.15 37100 53.15 up up correct
UONE.US Urban One Inc 20260501 0 5.45 7.6 5.34 7.31 4212800 7.31 up up correct
UONEK.US Urban One Inc 20260501 0 4.81 6.8 4.7 5.4 228200 5.4 up up correct
UPC.US Universe Pharmaceuticals INC 20260501 0 3.12 3.24 3.042 3.21 11709 3.21 up up correct
UPLD.US Upland Software Inc 20260501 0 0.618 0.625 0.526 0.61 776300 0.61 down down correct
UPST.US Upstart Holdings Inc 20260501 0 32.3 33.09 31.89 32.74 3647300 32.74 up up correct
UPWK.US Upwork Inc 20260501 0 10.48 10.96 10.46 10.49 6186700 10.49 up up correct
URBN.US Urban Outfitters Inc 20260501 0 70.53 70.91 68.31 69.01 983400 69.01 down down correct
URGN.US UroGen Pharma Ltd 20260501 0 23.65 24.42 22.91 23 836100 23 down down correct
UROY.US Uranium Royalty Corp 20260501 0 3.86 3.89 3.71 3.8 1344800 3.8 down down correct
USAU.US U.S. Gold Corp 20260501 0 16.5 16.98 16.19 16.46 158900 16.46 down up incorrect
USCB.US US Century Bank 20260501 0 18.27 18.5 18.02 18.35 103500 18.35 up up correct
USEG.US U.S. Energy Corp 20260501 0 1.06 1.14 1.02 1.13 3810000 1.13 up up correct
USIO.US Usio Inc 20260501 0 1.17 1.18 1.16 1.17 14700 1.17
USLM.US United States Lime & Minerals Inc 20260501 0 107.68 112.45 106.17 110 210016 110 up up correct
USQIX.US USQ Core Real Estate Fund 20260501 0 16.37 16.37 16.37 16.37 0 16.37
UTHR.US United Therapeutics Corporation 20260501 0 569 573.3 565.56 570.4 185500 570.4 up up correct
UTMD.US Utah Medical Products Inc 20260501 0 65.15 65.91 65.15 65.77 8800 65.77 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260501 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260501 0 2.46 2.47 2.32 2.32 2500 2.32 down up incorrect
UVSP.US Univest Financial Corporation 20260501 0 37.97 38.44 37.55 38.34 153400 38.34 up down incorrect
UXIN.US Uxin Limited 20260501 0 2.98 3.01 2.87 2.89 78500 2.89 down down correct
VABK.US Virginia National Bankshares Corporation 20260501 0 42.05 43 42.05 42.66 4057 42.66 up up correct
VALN.US Valneva SE 20260501 0 5.41 5.5 5.35 5.35 17200 5.35 down down correct
VALU.US Value Line Inc 20260501 0 34.98 34.98 34.75 34.75 700 34.75 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260501 0 0 0 0 0 1615 0
VBNK.US VersaBank Common Shares 20260501 0 18 18.12 17.67 18.09 41600 18.09 up up correct
VC.US Visteon Corporation 20260501 0 110.56 113.25 109.11 110.85 875200 110.85 up up correct
VCEL.US Vericel Corporation 20260501 0 34.73 36.07 33.92 35.57 342400 35.57 up up correct
VCMIX.US Versus Capital Multi 20260501 0 23.51 23.51 23.51 23.51 0 23.51
VCNX.US Vaccinex Inc 20260501 0 0.85 1 0.85 1 1900 1 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260501 0 29.28 29.28 29.28 29.28 0 29.28
VCTR.US Victory Capital Holdings Inc 20260501 0 78.77 79.1 77.49 77.89 352900 77.89 down down correct
VCYT.US Veracyte Inc 20260501 0 32.97 33.26 32.13 33.09 477900 33.09 up up correct
VECO.US Veeco Instruments Inc 20260501 0 49.43 50.39 49.04 50.25 634000 50.25 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260501 0 0.148 0.18 0.148 0.169 4365900 0.169 up up correct
VELO.US Velocity Acquisition Corp 20260501 0 13.75 14.029 13.14 13.51 1292600 13.51 down down correct
VEON.US VEON Ltd 20260501 0 50.4 50.92 49.84 50.29 28500 50.29 down down correct
VERA.US Vera Therapeutics Inc 20260501 0 35.3 36 34.674 35.2 823800 35.2 down down correct
VERB.US Verb Technology Company Inc 20260501 0 2.05 2.235 2.05 2.12 278571 2.12 up up correct
VERI.US Veritone Inc 20260501 0 2.08 2.19 2.064 2.17 2336900 2.17 up down incorrect
VERU.US Veru Inc 20260501 0 2.25 2.31 2.21 2.26 51600 2.26 up down incorrect
VERX.US Vertex Inc 20260501 0 12.6 13.225 12.6 13.19 1077600 13.19 up up correct
VFF.US Village Farms International Inc 20260501 0 2.85 2.89 2.83 2.85 539398 2.85
VFLEX.US VFLEX 20260501 0 27.57 27.57 27.57 27.57 0 27.57
VG.US Vonage Holdings Corp 20260501 0 13 13.07 12.45 12.73 19321200 12.73 down down correct
VIA.US Via Renewables Inc 20260501 0 15.58 16.35 15.34 16.24 358900 16.24 up up correct
VIASP.US Via Renewables Inc 20260501 0 25.5 25.5 25.39 25.49 2600 25.49 down down correct
VIAV.US Viavi Solutions Inc 20260501 0 53.52 57.01 52 55.33 10035700 55.33 up up correct
VICR.US Vicor Corporation 20260501 0 267.69 275 263.54 268.36 577100 268.36 up up correct
VINP.US Vinci Partners Investments Ltd 20260501 0 11.07 11.1 10.89 11 31758 11 down down correct
VIOT.US Viomi Technology Co. Ltd 20260501 0 0.99 0.99 0.95 0.98 60300 0.98 down down correct
VIR.US Vir Biotechnology Inc 20260501 0 10.22 10.43 9.94 10 1049400 10 down up incorrect
VIRC.US Virco Mfg. Corporation 20260501 0 6.07 6.11 6.03 6.06 11900 6.06 down up incorrect
VIRT.US Virtu Financial Inc 20260501 0 49.68 49.98 48.05 48.12 1708900 48.12 down down correct
VISL.US Vislink Technologies Inc 20260501 0 2.3 2.31 2.3 2.3 7600 2.3
VITL.US Vital Farms Inc 20260501 0 13.6 14.32 13.335 14.18 3214500 14.18 up up correct
VIVE.US Viveve Medical Inc 20260501 0 0.0002 0.0002 0.0002 0.0002 5100 0.0002
VIVO.US Meridian Bioscience Inc 20260501 0 3.25 3.37 3.05 3.19 730300 3.19 down down correct
VKTX.US Viking Therapeutics Inc 20260501 0 31.3 32 29.75 30 2873200 30 down down correct
VLGEA.US Village Super Market Inc 20260501 0 43.06 44.1 43 44.01 35800 44.01 up up correct
VLN.US WT 20260501 0 0.03 0.03 0.028 0.03 57631 0.03
VLY.US Valley National Bancorp 20260501 0 13.6 13.71 13.43 13.51 4706700 13.51 down down correct
VLYPO.US Valley National Bancorp 20260501 0 24.95 24.97 24.95 24.97 600 24.97 up up correct
VLYPP.US Valley National Bancorp 20260501 0 25.17 25.24 25.17 25.22 3500 25.22 up up correct
VMAR.US Vision Marine Technologies Inc 20260501 0 1.3 1.34 1.22 1.25 227000 1.25 down up incorrect
VMD.US Viemed Healthcare Inc 20260501 0 10.02 10.18 9.945 9.97 184800 9.97 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260501 0 7.1 7.17 6.98 7 828600 7 down down correct
VNET.US 21Vianet Group Inc 20260501 0 8.34 8.39 8.16 8.34 2774800 8.34
VNO.US PO 20260501 0 14.97 15.15 14.97 15.1 27058 15.1 up up correct
VNOM.US Viper Energy Partners LP 20260501 0 49.29 49.945 48.45 49.9 1583900 49.9 up up correct
VOD.US Vodafone Group Plc 20260501 0 15.9 16.22 15.85 16.15 14702600 16.15 up up correct
VOR.US Vor Biopharma Inc 20260501 0 14.29 14.32 13.68 13.85 544000 13.85 down down correct
VRA.US Vera Bradley Inc 20260501 0 4.11 4.39 4.11 4.13 369500 4.13 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260501 0 6.39 6.58 6.15 6.27 25400 6.27 down down correct
VRDN.US Viridian Therapeutics Inc 20260501 0 13.5 13.67 13.24 13.42 1461700 13.42 down down correct
VREX.US Varex Imaging Corporation 20260501 0 11.65 11.94 11.42 11.61 286200 11.61 down down correct
VRM.US Vroom Inc 20260501 0 14.653 15.63 14.58 14.58 2900 14.58 down up incorrect
VRME.US VerifyMe Inc 20260501 0 0.799 0.7998 0.752 0.77 40900 0.77 down up incorrect
VRNS.US Varonis Systems Inc 20260501 0 27.34 28.26 26.39 26.5 3580400 26.5 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260501 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
VRRM.US Verra Mobility Corporation 20260501 0 14.97 15.14 14.83 14.89 1049400 14.89 down down correct
VRSK.US Verisk Analytics Inc 20260501 0 187.36 188.92 180.87 181.11 1534600 181.11 down down correct
VRSN.US VeriSign Inc 20260501 0 271.09 273.78 269.73 272.44 589500 272.44 up up correct
VRTS.US Virtus Investment Partners Inc 20260501 0 135.9 145 127 136 181714 136 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260501 0 425.02 427.38 421.54 423.92 796900 423.92 down down correct
VS.US Versus Systems Inc 20260501 0 1.27 1.45 1.26 1.34 40000 1.34 up up correct
VSAT.US Viasat Inc 20260501 0 66.62 66.75 64.11 65.12 1248100 65.12 down down correct
VSEC.US VSE Corporation 20260501 0 171.27 173.34 164.36 170.91 593000 170.91 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260501 0 5.5 5.5 5.5 5.5 0 5.5
VSLCX.US Invesco Senior Loan Fund Class C 20260501 0 5.51 5.51 5.51 5.51 0 5.51
VSLYX.US If Inv Snr Fnd Y 20260501 0 5.5 5.5 5.5 5.5 0 5.5
VSTM.US Verastem Inc 20260501 0 5.42 5.89 5.35 5.84 2040200 5.84 up up correct
VTGN.US VistaGen Therapeutics Inc 20260501 0 0.61 0.64 0.6 0.63 427100 0.63 up up correct
VTRS.US Viatris Inc 20260501 0 14.95 15.08 14.78 15.04 7362700 15.04 up up correct
VTSI.US VirTra Inc 20260501 0 4.43 4.57 4.38 4.51 33300 4.51 up down incorrect
VTVT.US vTv Therapeutics Inc 20260501 0 31.86 32.17 30.9 31.685 33700 31.685 down up incorrect
VUZI.US Vuzix Corporation 20260501 0 2.84 2.88 2.73 2.84 1407500 2.84
VVOS.US Vivos Therapeutics Inc 20260501 0 0.867 0.867 0.8 0.807 87300 0.807 down up incorrect
VVPR.US VivoPower International PLC 20260501 0 3.25 3.37 3.05 3.185 729613 3.185 down up incorrect
VXRT.US Vaxart Inc 20260501 0 0.77 0.79 0.75 0.77 781900 0.77
VYGR.US Voyager Therapeutics Inc 20260501 0 3.75 3.82 3.67 3.76 339000 3.76 up up correct
VYNE.US VYNE Therapeutics Inc 20260501 0 0.645 0.645 0.638 0.641 104600 0.641 down down correct
WABC.US Westamerica Bancorporation 20260501 0 54.83 55.44 54.47 55.26 162000 55.26 up up correct
WAFD.US Washington Federal Inc 20260501 0 35.5 35.87 35.16 35.46 423300 35.46 down down correct
WAFDP.US Washington Federal Inc 20260501 0 16.45 16.599 16.411 16.5 14100 16.5 up up correct
WAFU.US Wah Fu Education Group Limited 20260501 0 1.63 1.63 1.62 1.63 1500 1.63
WAL.US PA 20260501 0 23.75 23.945 23.75 23.87 16659 23.87 up up correct
WALD.US Waldencast Acquisition Corp 20260501 0 0.88 1.04 0.86 0.961 1668800 0.961 up up correct
WALDW.US Waldencast Acquisition Corp 20260501 0 0.031 0.04 0.029 0.031 41000 0.031
WASH.US Washington Trust Bancorp Inc 20260501 0 31.28 32.14 31.24 31.94 260252 31.94 up down incorrect
WATT.US Energous Corporation 20260501 0 34.91 35.33 33.04 34.25 296200 34.25 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260501 0 7.075 7.28 6.8 6.88 14000 6.88 down down correct
WB.US Weibo Corporation 20260501 0 8.42 8.48 8.3 8.36 516400 8.36 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260501 0 28.1 28.92 27.9 28.83 1447600 28.83 up up correct
WDAY.US Workday Inc 20260501 0 129.09 131 121.24 126.96 6018300 126.96 down down correct
WDC.US Western Digital Corporation 20260501 0 406.22 446.62 404 431.52 15453700 431.52 up up correct
WDFC.US WD 20260501 0 212.46 215.86 207.48 211.06 115100 211.06 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260501 0 0.48 0.48 0.48 0.48 0 0.48
WEN.US The Wendy's Company 20260501 0 7 7.07 6.7 6.7 8418400 6.7 down down correct
WERN.US Werner Enterprises Inc 20260501 0 37.3 37.38 35.78 35.91 1287000 35.91 down down correct
WEYS.US Weyco Group Inc 20260501 0 32.81 33.51 32.68 33.04 10200 33.04 up up correct
WFC.US PD 20260501 0 17.38 17.43 17.31 17.32 52030 17.32 down down correct
WFCF.US Where Food Comes From Inc 20260501 0 12.34 12.41 12.34 12.41 300 12.41 up up correct
WFCPX.US Wells Fargo & Co Non 20260501 0 16.91 16.91 16.91 16.91 0 16.91
WFRD.US Weatherford International plc Ordinary Shares 20260501 0 109.41 111.115 108 109.49 1019000 109.49 up up correct
WHF.US WhiteHorse Finance Inc 20260501 0 7.6 7.68 7.6 7.66 66700 7.66 up up correct
WHLM.US Wilhelmina International Inc 20260501 0 3.25 3.25 3.25 3.25 800 3.25
WHLR.US Wheeler Real Estate Investment Trust Inc 20260501 0 1.83 2.111 1.72 1.96 1758500 1.96 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260501 0 35.44 36.25 35.4 35.4 1000 35.4 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260501 0 7.25 7.25 7.25 7.25 100 7.25
WILC.US G. Willi 20260501 0 31.91 32.2 30.88 32.2 2400 32.2 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260501 0 1.69 1.76 1.677 1.7 211100 1.7 up down incorrect
WINA.US Winmark Corporation 20260501 0 380.49 389.07 371.02 373.23 66300 373.23 down up incorrect
WING.US Wingstop Inc 20260501 0 165.2 169 157.845 160.73 1273700 160.73 down up incorrect
WINT.US Windtree Therapeutics Inc 20260501 0 0.02 0.02 0.02 0.02 129100 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260501 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260501 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260501 0 77.06 80.86 75.9 80.6 1784700 80.6 up up correct
WKEY.US WISeKey International Holding AG 20260501 0 7.38 7.38 6.65 6.81 36200 6.81 down up incorrect
WKHS.US Workhorse Group Inc 20260501 0 2.93 3.43 2.89 3.25 667300 3.25 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20260501 0 1.09 1.18 1.09 1.09 431300 1.09
WLDN.US Willdan Group Inc 20260501 0 76.05 77 72.98 73.98 347800 73.98 down up incorrect
WLFC.US Willis Lease Finance Corporation 20260501 0 194.64 197.4 189.4 195.7 64600 195.7 up down incorrect
WMG.US Warner Music Group Corp 20260501 0 28.5 28.75 27.835 27.98 1364300 27.98 down down correct
WNEB.US Western New England Bancorp Inc 20260501 0 13.9 14.18 13.8 14.08 36900 14.08 up up correct
WNW.US Wunong Net Technology Company Limited 20260501 0 3.83 4.38 3.73 4.27 309100 4.27 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260501 0 2.84 2.88 2.71 2.88 2515800 2.88 up up correct
WORX.US SCWorx Corp 20260501 0 0.459 0.48 0.459 0.459 1900 0.459
WPRT.US Westport Fuel Systems Inc 20260501 0 2.04 2.11 1.99 2.03 28100 2.03 down down correct
WRAP.US Wrap Technologies Inc 20260501 0 1.55 1.59 1.53 1.58 90000 1.58 up up correct
WRLD.US World Acceptance Corporation 20260501 0 149.19 156.12 149.01 152.02 141800 152.02 up down incorrect
WSBC.US WesBanco Inc 20260501 0 34.52 34.84 34.18 34.5 768600 34.5 down up incorrect
WSBF.US Waterstone Financial Inc 20260501 0 18.17 18.29 17.64 18.1 56300 18.1 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260501 0 22.81 22.89 22.385 22.69 3185900 22.69 down down correct
WSFS.US WSFS Financial Corporation 20260501 0 71.97 72.96 71.31 72.13 400100 72.13 up up correct
WTBA.US West Bancorporation Inc 20260501 0 24.01 24.19 23.52 24.01 38000 24.01
WTER.US The Alkaline Water Company Inc 20260501 0 0.053 0.068 0.053 0.064 2763 0.064 up up correct
WTFC.US Wintrust Financial Corporation 20260501 0 150.57 151.52 148.74 149.57 331100 149.57 down down correct
WTW.US Weight Watchers International Inc 20260501 0 263 266.53 254.55 256.34 1538500 256.34 down down correct
WVE.US Wave Life Sciences Ltd 20260501 0 7.08 7.42 6.94 7.32 5147000 7.32 up up correct
WVFC.US WVS Financial Corp 20260501 0 14.2 14.2 14.2 14.2 0 14.2
WVVI.US Willamette Valley Vineyards Inc 20260501 0 2.73 2.83 2.73 2.76 2300 2.76 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260501 0 2.75 2.8 2.75 2.775 4100 2.775 up up correct
WW.US WW International Inc 20260501 0 10.67 10.96 10.34 10.67 193200 10.67
WWD.US Woodward Inc 20260501 0 360.44 365.33 351.99 362.99 892200 362.99 up up correct
WYNN.US Wynn Resorts Limited 20260501 0 107 108.79 105.44 105.98 1466300 105.98 down down correct
XAIR.US Beyond Air Inc 20260501 0 0.52 0.528 0.5 0.514 126400 0.514 down down correct
XBIO.US Xenetic Biosciences Inc 20260501 0 2.95 2.975 2.95 2.97 2100 2.97 up down incorrect
XBIT.US XBiotech Inc 20260501 0 2.5668 2.57 2.5401 2.55 9860 2.55 down down correct
XCAPX.US ACAP Strategic Fund 20260501 0 31.31 31.31 31.31 31.31 0 31.31
XCUR.US Exicure Inc 20260501 0 3.24 3.34 3.19 3.24 12600 3.24
XCWPX.US ACAP Strategic Fund Class W Shares 20260501 0 23.89 23.89 23.89 23.89 0 23.89
XEL.US Xcel Energy Inc 20260501 0 82.95 83.85 82.38 82.58 5345900 82.58 down down correct
XELA.US Exela Technologies Inc 20260501 0 0.002 0.002 0.002 0.002 600 0.002
XELB.US Xcel Brands Inc 20260501 0 2.1 2.3161 2.06 2.3161 12800 2.3161 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260501 0 56.39 57.89 55.98 56.13 1805400 56.13 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260501 0 6.17 6.33 6.1 6.28 1411000 6.28 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260501 0 4.05 4.24 4.05 4.19 246300 4.19 up down incorrect
XGN.US Exagen Inc 20260501 0 2.92 3.15 2.86 3.06 395500 3.06 up up correct
XILSX.US Pioneer ILS Interval Fund 20260501 0 10.33 10.33 10.33 10.33 0 10.33
XLO.US Xilio Therapeutics Inc. Common Stock 20260501 0 7.84 8.5 7.77 8.32 49700 8.32 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260501 0 52.05 54.21 50.87 53.67 751200 53.67 up up correct
XNCR.US Xencor Inc 20260501 0 11.89 12.93 11.81 12.69 869538 12.69 up up correct
XNET.US Xunlei Limited 20260501 0 6.09 6.21 6.08 6.18 125100 6.18 up up correct
XOMA.US XOMA Corporation 20260501 0 41 41.55 40.61 41.38 375600 41.38 up up correct
XOMAO.US XOMA Corporation 20260501 0 25.18 25.24 25.18 25.23 8200 25.23 up up correct
XOMAP.US XOMA Corporation 20260501 0 25.24 25.24 25.24 25.24 700 25.24
XONE.US The ExOne Company 20260501 0 49.35 49.36 49.34 49.36 56100 49.36 up down incorrect
XOS.US Xos Inc 20260501 0 1.76 1.8 1.725 1.76 14200 1.76
XOSWW.US Xos Equity Warrants 20260501 0 0.0038 0.0038 0.0038 0.0038 4616 0.0038
XP.US XP Inc 20260501 0 19.1 19.33 18.89 19.06 2433900 19.06 down down correct
XPEL.US XPEL Inc 20260501 0 47.69 48.455 47.23 47.8 164400 47.8 up up correct
XPER.US Xperi Holding Corporation 20260501 0 6.72 7.01 6.7 6.97 299700 6.97 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260501 0 5.5 5.5 5.5 5.5 0 5.5
XRAY.US DENTSPLY SIRONA Inc 20260501 0 11.75 11.87 11.56 11.81 3571700 11.81 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260501 0 2.8 2.84 2.731 2.78 11100 2.78 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260501 0 2.26 2.73 2.15 2.7 20244500 2.7 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260501 0 9.29 9.29 9.29 9.29 0 9.29
XSICX.US Voya Senior Income Fund Class 20260501 0 9.26 9.26 9.26 9.26 0 9.26
XSIIX.US ING Senior Incm Fd 20260501 0 9.24 9.24 9.24 9.24 0 9.24
XSIWX.US ING Senior Incm Fd 20260501 0 9.3 9.3 9.3 9.3 0 9.3
XSLCX.US Invesco Senior Loan Fund Class 20260501 0 5.5 5.5 5.5 5.5 0 5.5
XTLB.US XTL Biopharmaceuticals Ltd 20260501 0 3.93 4 3.49 3.65 1749700 3.65 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260501 0 1.8 1.97 1.26 1.37 61105500 1.37 down down correct
YI.US 111 Inc 20260501 0 6.09 6.5 6 6 7400 6 down down correct
YJ.US Yunji Inc 20260501 0 1.7 1.81 1.62 1.71 3800 1.71 up up correct
YORW.US The York Water Company 20260501 0 29.06 29.24 28.85 29.15 147156 29.15 up up correct
YQ.US 17 Education & Technology Group Inc 20260501 0 2.11 2.12 2.08 2.08 2800 2.08 down down correct
YTRA.US Yatra Online Inc 20260501 0 0.992 1.05 0.992 1.03 62100 1.03 up down incorrect
Z.US Zillow Group Inc 20260501 0 44.84 46.22 44.84 45.28 2612500 45.28 up down incorrect
ZBRA.US Zebra Technologies Corporation 20260501 0 228.85 229.5 223.95 227.08 655900 227.08 down up incorrect
ZCMD.US Zhongchao Inc 20260501 0 2.035 2.13 2.03 2.13 3000 2.13 up down incorrect
ZD.US Ziff Davis Inc. 20260501 0 46.44 47.47 45.62 46.1 643600 46.1 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260501 0 0.1509 0.1509 0.1509 0.1509 0 0.1509
ZG.US Zillow Group Inc 20260501 0 45.09 46.22 45.04 45.5 1507900 45.5 up up correct
ZION.US Zions Bancorporation National Association 20260501 0 63.38 63.91 62.41 63.26 1340700 63.26 down down correct
ZIONP.US Zions Bancorporation National Association 20260501 0 19.15 19.15 19.11 19.11 760 19.11 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260501 0 3.25 3.8 3.25 3.8 3300 3.8 up up correct
ZKIN.US ZK International Group Co. Ltd 20260501 0 1.46 1.46 1.46 1.46 700 1.46
ZLAB.US Zai Lab Limited 20260501 0 21.61 21.69 21.38 21.54 244800 21.54 down down correct
ZM.US Zoom Video Communications Inc 20260501 0 99 104.14 98.81 103.44 5814200 103.44 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260501 0 4 4.15 3.92 4.09 731300 4.09 up up correct
ZS.US Zscaler Inc 20260501 0 135.35 140.99 131.965 139.81 2865400 139.81 up up correct
ZUMZ.US Zumiez Inc 20260501 0 24.54 25.17 24.37 24.37 105700 24.37 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260501 0 25.0899 32.12 25.03 32.12 295269 32.12 up up correct

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