CollectAI

close-nasdaq_stocks

2026/05/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260527 0 6.5 6.5 6.5 6.5 0 6.4682
AACG.US ATA Creativity Global 20260527 0 1.17 1.21 1.15 1.17 15300 1.17
AACI.US Armada Acquisition Corp. I Common Stock 20260527 0 9.94 9.94 9.93 9.93 1300 9.93 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260527 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260527 0 20.04 20.04 20.04 20.04 0 19.7399
AAL.US American Airlines Group Inc 20260527 0 15.17 15.4 14.84 14.92 88812000 14.92 down down correct
AAME.US Atlantic American Corporation 20260527 0 2.21 2.22 2.15 2.19 8200 2.19 down down correct
AAOI.US Applied Optoelectronics Inc 20260527 0 172.505 189.92 167.3 179.83 10258800 179.83 up up correct
AAON.US AAON Inc 20260527 0 143.22 145.87 138.86 139.54 1027700 139.4429 down down correct
AAPL.US Apple Inc 20260527 0 308.33 313.26 308.3 310.85 50430900 310.85 up down incorrect
AATC.US Image Sensing Systems Inc 20260527 0 5.4 5.42 5.35 5.42 10100 5.42 up up correct
ABCB.US Ameris Bancorp 20260527 0 85.64 86.14 84.62 84.96 337500 84.7719 down down correct
ABCL.US AbCellera Biologics Inc 20260527 0 5.33 5.54 5.16 5.44 6471800 5.44 up up correct
ABEO.US Abeona Therapeutics Inc 20260527 0 5.51 5.81 5.51 5.69 1063200 5.69 up down incorrect
ABNB.US Airbnb Inc 20260527 0 132.54 134.575 131.93 132.1 3094400 132.1 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260527 0 2.46 2.6 2.45 2.54 287000 2.54 up up correct
ABR.US PF 20260527 0 23.38 23.38 23.1831 23.1831 964 22.7883 down down correct
ABSI.US Absci Corporation Common Stock 20260527 0 5.305 5.345 5.08 5.16 2503300 5.16 down down correct
ABUS.US Arbutus Biopharma Corporation 20260527 0 4.69 4.79 4.605 4.64 3673398 4.64 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260527 0 1.29 1.46 1.26 1.39 232000 1.39 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260527 0 21.48 21.6 21.14 21.19 982300 21.19 down down correct
ACB.US Aurora Cannabis Inc 20260527 0 3.46 3.54 3.453 3.47 506000 3.47 up up correct
ACET.US Adicet Bio Inc 20260527 0 8.36 8.675 8.175 8.5 100400 8.5 up up correct
ACGL.US Arch Capital Group Ltd 20260527 0 95.1 95.22 90.77 91.4 3441300 91.4 down up incorrect
ACGLN.US Arch Capital Group Ltd 20260527 0 16.63 16.679 16.56 16.67 22100 16.3806 up up correct
ACGLO.US Arch Capital Group Ltd 20260527 0 19.81 19.8782 19.7701 19.82 8501 19.4704 up up correct
ACHC.US Acadia Healthcare Company Inc 20260527 0 23.55 24.23 23.55 24.09 1444800 24.09 up up correct
ACHV.US Achieve Life Sciences Inc 20260527 0 4.57 4.94 4.48 4.78 1856000 4.78 up up correct
ACIU.US AC Immune SA 20260527 0 2.93 3.03 2.87 2.93 173667 2.93
ACIW.US ACI Worldwide Inc 20260527 0 41.58 43.06 41.58 42.32 847600 42.32 up up correct
ACLS.US Axcelis Technologies Inc 20260527 0 166.01 167.01 157.72 157.91 539900 157.91 down down correct
ACMR.US ACM Research Inc 20260527 0 86.46 89.78 83.37 88.64 2295600 88.64 up up correct
ACNB.US ACNB Corporation 20260527 0 54.44 55.1 54.05 54.4 84129 53.4781 down down correct
ACRS.US Aclaris Therapeutics Inc 20260527 0 4.51 4.685 4.5 4.58 683560 4.58 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260527 0 42.94 43.34 42.405 42.63 282600 42.39 down down correct
ACTG.US Acacia Research Corporation 20260527 0 4.65 4.73 4.64 4.67 180819 4.67 up down incorrect
ACVA.US ACV Auctions Inc 20260527 0 5.94 6.18 5.9 6 1991200 6 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260527 0 1.98 1.99 1.89 1.99 87830 1.99 up up correct
ADAG.US Adagene Inc 20260527 0 3.66 4.04 3.65 4 362300 4 up up correct
ADBE.US Adobe Inc 20260527 0 237.76 244.24 237.28 238.24 3402000 238.24 up up correct
ADC.US PA 20260527 0 17.04 17.15 17.04 17.04 8326 16.8646
ADI.US Analog Devices Inc 20260527 0 433.5 433.5 407.78 416.88 4095400 415.7412 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260527 0 2.23 2.42 2.18 2.39 87100 2.39 up up correct
ADMA.US ADMA Biologics Inc 20260527 0 8.15 8.275 7.875 7.92 3545900 7.92 down up incorrect
ADP.US Automatic Data Processing Inc 20260527 0 218.63 221.37 216.72 217.65 2061600 216.0111 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260527 0 3.53 3.545 3.4375 3.46 2775300 13.84 down down correct
ADSK.US Autodesk Inc 20260527 0 235 243.31 235 237 1643500 237 up up correct
ADTN.US ADTRAN Inc 20260527 0 16.79 19.98 16.59 19.4 7012300 19.4 up up correct
ADTX.US Aditxt Inc 20260527 0 0.2 0.22 0.1821 0.2049 5889458 0.2049 up up correct
ADUS.US Addus HomeCare Corporation 20260527 0 92.89 94.78 92.89 94.02 229100 94.02 up up correct
ADV.US Advantage Solutions Inc 20260527 0 42.82 42.82 37.94 39.08 140700 39.08 down down correct
ADXN.US Addex Therapeutics Ltd 20260527 0 6.6 6.82 6.6 6.82 2100 6.82 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260527 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260527 0 1.51 1.57 1.27 1.3 595700 1.3 down down correct
AEHR.US Aehr Test Systems 20260527 0 108.44 112 101.41 103.82 2802800 103.82 down down correct
AEI.US Alset EHome International Inc 20260527 0 1.54 1.7499 1.54 1.665 14896 1.665 up up correct
AEIS.US Advanced Energy Industries Inc 20260527 0 339.12 339.89 320.21 328.34 967800 328.34 down down correct
AEMD.US Aethlon Medical Inc 20260527 0 2.83 3.18 2.65 3.07 16047700 3.07 up up correct
AEP.US American Electric Power Company Inc 20260527 0 130.1 131 129.38 129.57 3182700 129.57 down up incorrect
AEYE.US AudioEye Inc 20260527 0 7.48 7.64 7.35 7.48 78800 7.48
AFBI.US Affinity Bancshares Inc 20260527 0 22.48 22.5 22.48 22.49 3400 22.49 up up correct
AFCG.US AFC Gamma Inc 20260527 0 3.6 3.717 3.585 3.66 88200 3.6035 up up correct
AFIB.US Acutus Medical Inc 20260527 0 0.0002 0.0002 0.0002 0.0002 100 0.0002
AFRM.US Affirm Holdings Inc 20260527 0 70 71.8 69.4 70.44 5826500 70.44 up up correct
AFYA.US Afya Limited 20260527 0 14.05 14.318 13.57 13.75 179100 13.75 down down correct
AGEN.US Agenus Inc 20260527 0 3.36 3.53 3.34 3.41 466300 3.41 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260527 0 28.57 28.98 28.33 28.62 935000 28.62 up up correct
AGMH.US AGM Group Holdings Inc 20260527 0 1.25 1.3 1.2 1.21 64400 1.21 down down correct
AGNC.US AGNC Investment Corp 20260527 0 10.47 10.62 10.45 10.51 14273700 10.2771 up up correct
AGNCM.US AGNC Investment Corp 20260527 0 24.91 24.91 24.81 24.85 10867 24.3301 down down correct
AGNCN.US AGNC Investment Corp 20260527 0 25.74 25.8 25.74 25.76 14900 25.1849 up up correct
AGNCO.US AGNC Investment Corp 20260527 0 25.555 25.56 25.52 25.52 12000 24.9523 down down correct
AGNCP.US AGNC Investment Corp. 20260527 0 25.01 25.09 25.01 25.09 30113 24.5381 up up correct
AGYS.US Agilysys Inc 20260527 0 78.5 81.53 77.86 79.37 236400 79.37 up up correct
AHCO.US AdaptHealth Corp 20260527 0 10.39 10.5 10.245 10.36 825800 10.36 down down correct
AIHS.US Senmiao Technology Limited 20260527 0 1.18 1.18 1.17 1.17 1400 1.17 down down correct
AIP.US Arteris Inc. Common Stock 20260527 0 38.12 38.42 36.72 36.94 914035 36.94 down down correct
AIRG.US Airgain Inc 20260527 0 7.03 7.13 6.9 7 65000 7 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260527 0 5.47 5.543 5.24 5.4 765700 5.4 down down correct
AIRT.US Air T Inc 20260527 0 20.6681 20.701 20.6681 20.701 137 20.701 up up correct
AIRTP.US Air T Inc 20260527 0 19.3 19.565 19.3 19.565 700 19.565 up up correct
AKAM.US Akamai Technologies Inc 20260527 0 148.53 148.53 141.69 144.43 4174900 144.43 down down correct
AKBA.US Akebia Therapeutics Inc 20260527 0 1.05 1.08 1.03 1.03 2732600 1.03 down down correct
AKTS.US Akoustis Technologies Inc 20260527 0 20.75 20.96 19.845 19.92 157000 19.92 down down correct
AKTX.US Akari Therapeutics Plc 20260527 0 16.65 17.97 14.5 15.925 486900 15.925 down down correct
ALCO.US Alico Inc 20260527 0 41.05 42 41.05 41.88 14095 41.8295 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260527 0 1.75 1.78 1.68 1.71 896800 1.71 down down correct
ALEC.US Alector Inc 20260527 0 2.2 2.2796 2.17 2.21 462444 2.21 up up correct
ALF.US Alfi Inc 20260527 0 10.88 10.89 10.855 10.86 133300 10.86 down down correct
ALGM.US Allegro MicroSystems Inc 20260527 0 51.59 51.66 48.75 49 1994600 49 down down correct
ALGN.US Align Technology Inc 20260527 0 164.8 167.5 161.43 162.88 1553300 162.88 down down correct
ALGS.US Aligos Therapeutics Inc 20260527 0 5.74 5.75 5.455 5.6 92900 5.6 down up incorrect
ALGT.US Allegiant Travel Company 20260527 0 89.11 92.71 89.11 91 620200 91 up up correct
ALHC.US Alignment Healthcare Inc 20260527 0 15.95 16.3 15.725 15.93 2537400 15.93 down down correct
ALKS.US Alkermes plc 20260527 0 37.26 38.12 37.26 38.09 2246900 38.09 up up correct
ALKT.US Alkami Technology Inc 20260527 0 16.66 17.05 16.66 16.8 974400 16.8 up up correct
ALLO.US Allogene Therapeutics Inc 20260527 0 2.16 2.32 2.16 2.25 10690280 2.25 up up correct
ALLT.US Allot Ltd 20260527 0 7.64 7.8 7.52 7.71 378159 7.71 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260527 0 293.4 299.98 292.91 295.63 629500 295.63 up up correct
ALOT.US AstroNova Inc 20260527 0 15.1 15.69 14.25 15.02 170100 15.02 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260527 0 0.0002 0.0005 0.0002 0.0005 18463 0.0005 up up correct
ALRM.US Alarm.com Holdings Inc 20260527 0 43.79 44.67 43.623 43.9 360600 43.9 up up correct
ALRS.US Alerus Financial Corporation 20260527 0 28.65 29 28.58 28.71 123146 28.5038 up up correct
ALT.US Altimmune Inc 20260527 0 2.99 3.03 2.96 2.98 2587800 2.98 down up incorrect
ALTO.US Alto Ingredients Inc 20260527 0 5.29 5.46 5.0862 5.3 3139387 5.3 up up correct
ALXO.US ALX Oncology Holdings Inc 20260527 0 1.92 2.015 1.86 1.96 4239117 1.96 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260527 0 1.13 1.19 1.12 1.15 32600 1.15 up up correct
AMAL.US Amalgamated Financial Corp 20260527 0 42.16 42.16 41.27 41.39 96900 41.39 down down correct
AMAT.US Applied Materials Inc 20260527 0 461.22 462.4 441.12 448.25 5047600 448.25 down down correct
AMBA.US Ambarella Inc 20260527 0 94.81 95 88.23 90.58 2135600 90.58 down down correct
AMCX.US AMC Networks Inc 20260527 0 9.59 9.93 9.55 9.89 605100 9.89 up up correct
AMD.US Advanced Micro Devices Inc 20260527 0 508 510.21 486.66 495.54 27589300 495.54 down down correct
AMGN.US Amgen Inc 20260527 0 339.52 341.39 335.99 336.06 1929500 336.06 down down correct
AMKR.US Amkor Technology Inc 20260527 0 74.99 75.05 70.09 72.19 5473300 72.1089 down down correct
AMPG.US AmpliTech Group Inc 20260527 0 4.87 5.09 4.57 4.89 5314200 4.89 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260527 0 19.31 19.335 18.5 19.1 501594 19.1 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260527 0 6.79 7.175 6.79 6.88 2501500 6.88 up up correct
AMRN.US Amarin Corporation plc 20260527 0 14.5 14.7 14.31 14.52 51200 14.52 up up correct
AMSC.US American Superconductor Corporation 20260527 0 53.6 55.09 51.55 52.68 1942200 52.68 down down correct
AMSF.US AMERISAFE Inc 20260527 0 30.85 31.05 30.45 30.85 214400 30.4522
AMST.US Amesite Inc 20260527 0 1.57 1.99 1.56 1.9 858800 1.9 up up correct
AMTB.US Amerant Bancorp Inc 20260527 0 22.9 22.99 22.48 22.58 234000 22.58 down down correct
AMTX.US Aemetis Inc 20260527 0 2.47 2.55 2.43 2.51 1170000 2.51 up up correct
AMWD.US American Woodmark Corporation 20260527 0 43.24 48.33 43.23 48.09 1011700 48.09 up up correct
AMZN.US Amazon.com Inc 20260527 0 266.15 272.41 265.7 271.85 40061900 271.85 up up correct
ANAB.US AnaptysBio Inc 20260527 0 57.7 59 56.93 57.69 666900 57.69 down down correct
ANDE.US The Andersons Inc 20260527 0 71.2 72.58 71.01 72.09 232000 71.8792 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260527 0 0.46 0.47 0.46 0.46 27600 0.46
ANGI.US Angi Inc 20260527 0 5.43 5.58 5.34 5.4 1213200 5.4 down down correct
ANGO.US AngioDynamics Inc 20260527 0 11.88 12.2 11.81 11.84 292100 11.84 down down correct
ANIK.US Anika Therapeutics Inc 20260527 0 14.91 15.14 14.66 14.81 37558 14.81 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260527 0 82.2 82.58 81.02 81.76 335300 81.76 down down correct
ANIX.US Anixa Biosciences Inc 20260527 0 2.76 2.77 2.65 2.65 68600 2.65 down down correct
ANNX.US Annexon Inc 20260527 0 5.55 5.64 5.375 5.39 1930800 5.39 down down correct
ANY.US Sphere 3D Corp 20260527 0 1.9 1.948 1.84 1.9 99000 1.9
AOSL.US Alpha and Omega Semiconductor Limited 20260527 0 50.83 51.14 46 48.86 1572500 48.86 down down correct
AOUT.US American Outdoor Brands Inc 20260527 0 9.8 10.11 9.43 9.905 71455 9.905 up up correct
APA.US APA Corporation 20260527 0 36.5 37.29 36.11 36.62 5215400 36.3641 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260527 0 9.9881 13.7336 9.9881 10.0612 2207 10.0612 up down incorrect
APEI.US American Public Education Inc 20260527 0 52.73 53.5695 51.81 52.01 193520 52.01 down down correct
API.US Agora Inc 20260527 0 4.1 4.23 3.7901 4.23 2385759 4.23 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260527 0 3.3725 3.3725 3.3725 3.3725 0 3.3725
APM.US Aptorum Group Limited 20260527 0 0.0826 0.087 0.0826 0.0851 4357 0.8509 up up correct
APOG.US Apogee Enterprises Inc 20260527 0 37.24 38.14 36.96 37.6 167200 37.3397 up up correct
APP.US AppLovin Corporation 20260527 0 520.91 581 514.12 567.83 8276800 567.83 up up correct
APPF.US AppFolio Inc 20260527 0 160.65 166.91 160.65 163.02 611400 163.02 up up correct
APPN.US Appian Corporation 20260527 0 21.31 22.04 21.25 21.64 542000 21.64 up up correct
APPS.US Digital Turbine Inc 20260527 0 6.49 7.62 6.17 6.68 54813500 6.68 up up correct
APRE.US Aprea Therapeutics Inc 20260527 0 0.912 0.915 0.89 0.915 91900 0.915 up up correct
APVO.US Aptevo Therapeutics Inc 20260527 0 4.84 4.94 4.42 4.84 90600 4.84
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260527 0 1.44 1.45 1.434 1.44 6146 1.44
APYX.US Apyx Medical Corporation 20260527 0 4.09 4.09 3.86 3.9 75500 3.9 down down correct
AQB.US AquaBounty Technologies Inc 20260527 0 0.94 0.985 0.94 0.985 19300 0.985 up up correct
AQMS.US Aqua Metals Inc 20260527 0 4.1 4.1 3.98 4.04 35400 4.04 down down correct
AQST.US Aquestive Therapeutics Inc 20260527 0 4.07 4.111 4 4 1388500 4 down down correct
ARAY.US Accuray Incorporated 20260527 0 0.4 0.4 0.35 0.39 17359500 0.39 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260527 0 1.19 1.4 1.18 1.23 20935260 1.23 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260527 0 0.0738 0.0738 0.0738 0.0738 41846 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260527 0 3.6 3.77 3.6 3.7 12200 3.7 up up correct
ARCB.US ArcBest Corporation 20260527 0 131.48 134.29 129.5 133.37 377700 133.37 up up correct
ARCC.US Ares Capital Corporation 20260527 0 18.84 19.01 18.82 18.86 4741500 18.39 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260527 0 7.25 7.95 7.25 7.66 454600 7.66 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260527 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
ARDX.US Ardelyx Inc 20260527 0 6.32 6.35 6.1 6.17 2335800 6.17 down down correct
AREC.US American Resources Corporation 20260527 0 2.21 2.36 2.18 2.31 3212100 2.31 up up correct
ARGX.US argenx SE 20260527 0 817.32 832.59 811.84 820.63 204400 820.63 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260527 0 6.46 6.765 6.46 6.65 1254800 6.65 up up correct
ARKO.US Arko Corp 20260527 0 7.54 7.77 7.51 7.74 1057800 7.74 up up correct
ARKR.US Ark Restaurants Corp 20260527 0 6.35 6.5 6.35 6.44 1300 6.44 up up correct
ARLP.US Alliance Resource Partners L.P 20260527 0 24.75 25.18 24.7 24.94 186200 24.94 up up correct
AROW.US Arrow Financial Corporation 20260527 0 37.54 37.7 36.795 36.87 55830 36.87 down down correct
ARQQ.US Arqit Quantum Inc 20260527 0 16.47 16.47 15.38 16.1 658000 16.1 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260527 0 0.132 0.132 0.132 0.132 49452 0.132
ARQT.US Arcutis Biotherapeutics Inc 20260527 0 21.33 22.06 21.11 21.15 1504200 21.15 down up incorrect
ARRY.US Array Technologies Inc 20260527 0 8.52 9.29 8.31 9.03 9245800 9.03 up up correct
ARTL.US Artelo Biosciences Inc 20260527 0 1.35 1.44 1.225 1.36 2424742 1.36 up up correct
ARTNA.US Artesian Resources Corporation 20260527 0 32.48 32.76 32.235 32.38 46674 32.38 down down correct
ARTW.US Art's 20260527 0 2.7 2.7 2.62 2.64 11923 2.64 down down correct
ARVN.US Arvinas Inc 20260527 0 8.92 9.1 8.81 8.85 583200 8.85 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260527 0 78.5 80.19 77.3 78.99 1288300 78.99 up up correct
ASLE.US AerSale Corporation 20260527 0 6.4 6.565 6.36 6.42 396400 6.42 up up correct
ASMB.US Assembly Biosciences Inc 20260527 0 28.61 28.91 27.08 27.4 149000 27.4 down down correct
ASML.US ASML Holding N.V 20260527 0 1637.35 1639.13 1583 1597.87 1363624 1597.87 down down correct
ASO.US Academy Sports and Outdoors Inc 20260527 0 55.35 55.46 52.58 52.86 1362897 52.7002 down down correct
ASPC.US Alpha Capital Acquisition Company 20260527 0 10.9 11.145 10.81 10.81 8700 10.81 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260527 0 14 14 14 14 0 14
ASPS.US Altisource Portfolio Solutions S.A 20260527 0 6.52 6.6778 6.42 6.56 4858 6.56 up up correct
ASPU.US Aspen Group Inc 20260527 0 0.3655 0.39 0.3655 0.39 6350 0.39 up up correct
ASRT.US Assertio Holdings Inc 20260527 0 27.4555 27.4555 23.3861 23.4403 1079034 23.4403 down down correct
ASRV.US AmeriServ Financial Inc 20260527 0 3.76 3.83 3.59 3.83 18970 3.83 up up correct
ASTC.US Astrotech Corporation 20260527 0 7.42 19.75 6.1701 13.81 146342594 13.81 up up correct
ASTE.US Astec Industries Inc 20260527 0 51.2 51.72 50.29 51.07 191400 51.07 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260527 0 4.96 5.34 4.921 5.33 2767236 5.33 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260527 0 0.1001 0.1001 0.1001 0.1001 9797 0.1001
ASTS.US AST SpaceMobile Inc 20260527 0 124 131.2 118.04 129.6 36427600 129.6 up up correct
ASUR.US Asure Software Inc 20260527 0 8.84 8.95 8.67 8.8 89900 8.8 down up incorrect
ASYS.US Amtech Systems Inc 20260527 0 23.77 24 21.4 21.79 471200 21.79 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260527 0 4.22 4.435 4.22 4.32 4542000 4.32 up up correct
ATCX.US Atlas Technical Consultants Inc 20260527 0 4.37 4.74 4.35 4.37 23800 4.37
ATEC.US Alphatec Holdings Inc 20260527 0 7.95 8.07 7.68 7.83 2509300 7.83 down down correct
ATER.US Aterian Inc 20260527 0 1.2 1.215 1.16 1.2 154800 1.2
ATEX.US Anterix Inc 20260527 0 63.7 66.29 62.1285 63.71 530493 63.71 up up correct
ATHE.US Alterity Therapeutics Limited 20260527 0 4.11 4.23 4.04 4.05 14400 4.05 down down correct
ATLC.US Atlanticus Holdings Corporation 20260527 0 89.54 93.21 88.99 90 85900 90 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260527 0 25.15 25.15 25.033 25.15 22600 24.7708
ATLCP.US Atlanticus Holdings Corporation 20260527 0 24.32 24.32 24.22 24.32 4100 23.841
ATLO.US Ames National Corporation 20260527 0 28.91 29 28.59 28.7 34500 28.4603 down down correct
ATMH.US All Things Mobile Analytic Inc 20260527 0 0.0547 0.058 0.0457 0.058 7000 0.058 up down incorrect
ATNI.US ATN International Inc 20260527 0 27.82 28.93 27.72 28.41 98300 28.1125 up up correct
ATOM.US Atomera Incorporated 20260527 0 12.04 12.35 10.86 11.03 2048100 11.03 down down correct
ATOS.US Atossa Therapeutics Inc 20260527 0 4.95 5.18 4.8639 5.12 40167 5.12 up up correct
ATRA.US Atara Biotherapeutics Inc 20260527 0 9.6 10.7 9.56 10.54 168900 10.54 up up correct
ATRC.US AtriCure Inc 20260527 0 28.81 29.18 27.32 27.45 1046500 27.45 down down correct
ATRO.US Astronics Corporation 20260527 0 85.8599 86.96 83.36 85.01 785005 67.8452 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260527 0 0.275 0.38 0.275 0.38 401 0.38 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260527 0 38.3 38.5 37.57 37.64 791000 37.64 down down correct
AUBN.US Auburn National Bancorporation Inc 20260527 0 24.9 25 24.85 25 3300 24.73 up up correct
AUDC.US AudioCodes Ltd 20260527 0 9.16 9.44 9.14 9.42 144000 9.42 up up correct
AUID.US Ipsidy Inc. Common Stock 20260527 0 1.12 1.28 1.12 1.24 172852 1.24 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260527 0 15.34 16.05 15 15.54 2445900 15.54 up up correct
AUR.US Aurora Innovation Inc 20260527 0 6.93 7.065 6.73 6.81 25134500 6.81 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260527 0 7.65 7.935 7.61 7.66 266943 7.66 up up correct
AUROW.US Aurora Innovation Inc 20260527 0 0.3958 0.45 0.36 0.37 25793 0.37 down up incorrect
AUTL.US Autolus Therapeutics plc 20260527 0 1.69 1.757 1.66 1.68 1531810 1.68 down up incorrect
AUUD.US Auddia Inc 20260527 0 1.49 1.49 1.38 1.4 638600 1.4 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20260527 0 7.3 7.4 7.241 7.34 1091300 7.34 up up correct
AVAV.US AeroVironment Inc 20260527 0 182.5 183 175.56 181.28 1112200 181.28 down down correct
AVGO.US Broadcom Inc 20260527 0 425.07 432.8 416.49 421.86 17601000 421.1607 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260527 0 4.55 4.66 4.47 4.55 325200 4.55
AVNW.US Aviat Networks Inc 20260527 0 17.97 18.24 17.6 17.98 112700 17.98 up up correct
AVO.US Mission Produce Inc 20260527 0 11.65 12.18 11.34 11.44 1922248 11.44 down down correct
AVPT.US Avepoint Inc 20260527 0 10.25 10.36 9.995 10.05 1231000 10.05 down down correct
AVT.US Avnet Inc 20260527 0 90.2 90.2 86.44 87.06 1166700 86.7321 down down correct
AVTX.US Avalo Therapeutics Inc 20260527 0 15.99 16.48 15.71 15.79 972000 15.79 down down correct
AVXL.US Anavex Life Sciences Corp 20260527 0 2.7 2.84 2.68 2.76 1157300 2.76 up up correct
AWRE.US Aware Inc 20260527 0 1.34 1.56 1.33 1.54 155700 1.54 up up correct
AXGN.US AxoGen Inc 20260527 0 41.4 41.7 38.6 39.87 950900 39.87 down down correct
AXON.US Axon Enterprise Inc 20260527 0 384 392.51 374 391.32 1052300 391.32 up up correct
AXSM.US Axsome Therapeutics Inc 20260527 0 235 236.695 231.25 234.52 708900 234.52 down down correct
AXTI.US AXT Inc 20260527 0 133.48 133.54 115.14 122.77 8859000 122.77 down down correct
AYTU.US Aytu Biopharma Inc 20260527 0 2.16 2.22 2.13 2.21 24400 2.21 up up correct
AZN.US AstraZeneca PLC 20260527 0 187.43 188.72 185.38 185.65 2121600 185.65 down down correct
BAC.US PQ 20260527 0 16.9 16.98 16.85 16.94 89800 16.94 up up correct
BAND.US Bandwidth Inc 20260527 0 60.99 61.365 55.6701 56.14 1018160 56.14 down down correct
BANF.US BancFirst Corporation 20260527 0 112.42 113.92 110.24 110.8 104800 110.3164 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260527 0 26.43 26.43 26.13 26.14 810 25.69 down down correct
BANR.US Banner Corporation 20260527 0 65.62 65.75 64.92 65.15 212000 65.15 down up incorrect
BANX.US StoneCastle Financial Corp 20260527 0 19.96 19.98 19.77 19.89 39300 19.5875 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260527 0 2.92 2.95 2.88 2.94 1300 2.94 up down incorrect
BATRA.US The Liberty Braves Group 20260527 0 53.47 54.68 53.47 53.92 58000 53.92 up up correct
BATRK.US The Liberty Braves Group 20260527 0 49.88 50.59 49.71 49.92 354300 49.92 up up correct
BBBY.US Bed Bath & Beyond Inc 20260527 0 5.99 6.59 5.98 6.4 3434600 6.4 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260527 0 7.7 7.96 7.61 7.87 118500 7.87 up up correct
BBGI.US Beasley Broadcast Group Inc 20260527 0 15.65 16.4 15.59 15.8 12000 15.8 up up correct
BBIG.US Vinco Ventures Inc 20260527 0 0.0032 0.0032 0.0032 0.0032 961 0.0032
BBIO.US BridgeBio Pharma Inc 20260527 0 68.06 68.125 65.55 66.44 3022900 66.44 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260527 0 1.22 1.27 1.21 1.24 32900 1.24 up up correct
BBSI.US Barrett Business Services Inc 20260527 0 31.05 31.67 30.945 31.61 191806 31.61 up up correct
BCAB.US BioAtla Inc 20260527 0 3.93 4.09 3.73 3.73 19701 3.73 down down correct
BCBP.US BCB Bancorp Inc 20260527 0 10.2 10.31 10.19 10.28 128000 10.28 up up correct
BCDA.US BioCardia Inc 20260527 0 0.9 0.91 0.9 0.9 52600 0.9
BCLI.US Brainstorm Cell Therapeutics Inc 20260527 0 0.61 0.78 0.61 0.69 5700 0.69 up down incorrect
BCML.US BayCom Corp 20260527 0 31.13 31.32 30.75 30.84 44200 30.5536 down up incorrect
BCOR.US Blucora Inc 20260527 0 26.379 26.379 26.379 26.379 100 26.351
BCOW.US 1895 Bancorp of Wisconsin Inc 20260527 0 10.84 10.84 10.84 10.84 202 10.84
BCPC.US Balchem Corporation 20260527 0 161.21 163.87 160.37 160.92 138900 160.92 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260527 0 8.48 9.23 8.44 9.12 6574800 9.12 up up correct
BCTX.US BriaCell Therapeutics Corp 20260527 0 3.45 3.65 3.42 3.63 216100 3.63 up up correct
BCYC.US Bicycle Therapeutics plc 20260527 0 4.57 4.69 4.52 4.57 138800 4.57
BDSX.US Biodesix Inc 20260527 0 14.62 15.11 14.42 14.81 43000 14.81 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260527 0 2.33 2.455 2.28 2.31 1895000 2.31 down down correct
BEAM.US Beam Therapeutics Inc 20260527 0 30.04 33.15 30.03 31.89 2728500 31.89 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260527 0 0.887 0.897 0.862 0.875 495500 0.875 down down correct
BEATW.US Heartbeam Inc. Warrant 20260527 0 0.1351 0.1351 0.1351 0.1351 500 0.1351
BEEM.US Beam Global 20260527 0 1.46 1.495 1.41 1.46 308800 1.46
BELFA.US Bel Fuse Inc 20260527 0 252.07 255.3 243.25 251.65 114100 251.5857 down down correct
BELFB.US Bel Fuse Inc 20260527 0 279.88 282.2 269.7 280.13 271700 280.0598 up up correct
BFC.US Bank First Corporation 20260527 0 141.8 142.17 139.09 139.38 109500 138.8501 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260527 0 0.8 0.858 0.8 0.858 107600 0.858 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260527 0 0.063 0.063 0.063 0.063 200 0.063
BFST.US Business First Bancshares Inc 20260527 0 28.27 28.4 27.76 28.13 150800 28.13 down down correct
BHF.US Brighthouse Financial Inc 20260527 0 62.5 62.95 62.4 62.59 321500 62.59 up up correct
BHFAL.US Brighthouse Financial Inc 20260527 0 16.685 16.74 16.49 16.5 30756 16.108 down down correct
BHFAM.US Brighthouse Financial Inc 20260527 0 11.23 11.23 10.99 11.185 23600 10.8909 down down correct
BHFAN.US Brighthouse Financial Inc 20260527 0 12.75 12.755 12.45 12.62 76400 12.2753 down down correct
BHFAO.US Brighthouse Financial Inc 20260527 0 16.19 16.19 15.87 16.01 20500 15.5787 down down correct
BHFAP.US Brighthouse Financial Inc 20260527 0 15.67 15.685 15.35 15.465 46300 15.0465 down down correct
BIDU.US Baidu Inc 20260527 0 129.7 132.08 127.9 129.91 2713300 129.91 up up correct
BIIB.US Biogen Inc 20260527 0 194.11 199.8 194.11 196.97 893000 196.97 up up correct
BILI.US Bilibili Inc 20260527 0 17.31 17.75 17.06 17.57 4791600 17.57 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260527 0 0.406 0.43 0.405 0.417 271200 0.417 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260527 0 3.82 4.02 3.69 3.95 457736 3.95 up up correct
BIVI.US BioVie Inc 20260527 0 1.44 1.4999 1.4201 1.48 114194 1.48 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260527 0 1.93 2.13 1.91 1.955 215100 1.955 up up correct
BJRI.US BJ's Restaurants Inc 20260527 0 45.57 46.66 45.56 46.26 518200 46.26 up up correct
BKNG.US Booking Holdings Inc 20260527 0 165.01 170.51 165 168.37 9931800 167.9478 up up correct
BKR.US Baker Hughes Company 20260527 0 65.26 65.31 62.56 63.2 8617200 63.2 down down correct
BKSC.US Bank of South Carolina Corporation 20260527 0 15.8508 15.8619 15.8058 15.808 2424 15.5725 down down correct
BKYI.US BIO 20260527 0 4.45 4.8 4.35 4.55 7400 4.55 up up correct
BL.US BlackLine Inc 20260527 0 28.5 29.09 26.74 26.84 2009600 26.84 down down correct
BLBD.US Blue Bird Corporation 20260527 0 69.34 71.43 67.87 70.87 364800 70.87 up up correct
BLDP.US Ballard Power Systems Inc 20260527 0 5.97 6.25 5.74 6.09 12394500 6.09 up up correct
BLFS.US BioLife Solutions Inc 20260527 0 24.15 24.59 23.69 24.5 723800 24.5 up up correct
BLIN.US Bridgeline Digital Inc 20260527 0 0.96 1.22 0.94 1.19 234433 1.19 up up correct
BLKB.US Blackbaud Inc 20260527 0 29.68 30.61 29.4 30.04 638200 30.04 up up correct
BLMN.US Bloomin' Brands Inc 20260527 0 7.99 8.56 7.99 8.31 2289900 8.31 up up correct
BLNK.US Blink Charging Co 20260527 0 0.78 0.8479 0.78 0.8295 2207614 0.8295 up up correct
BLRX.US BioLineRx Ltd 20260527 0 3.3 3.37 3.02 3.37 96300 3.37 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260527 0 7.72 7.78 7.37 7.64 1191211 7.64 down down correct
BMBL.US Bumble Inc 20260527 0 3.14 3.235 3.1 3.16 2079910 3.16 up up correct
BMEA.US Biomea Fusion Inc 20260527 0 1.4 1.46 1.35 1.36 759748 1.36 down down correct
BMRA.US Biomerica Inc 20260527 0 2.46 2.46 2.33 2.46 9500 2.46
BMRC.US Bank of Marin Bancorp 20260527 0 26.25 26.44 25.92 26 62200 26 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260527 0 52.78 53.31 52.2 52.38 2345000 52.38 down down correct
BNGO.US Bionano Genomics Inc 20260527 0 1.23 1.27 1.21 1.23 178500 1.23
BNR.US Burning Rock Biotech Limited 20260527 0 14.22 14.32 12.11 12.17 14300 12.17 down down correct
BNTC.US Benitec Biopharma Inc 20260527 0 11.54 12.005 11.48 11.6 57600 11.6 up up correct
BNTX.US BioNTech SE 20260527 0 94.19 95.839 92.72 93 1551300 93 down down correct
BOKF.US BOK Financial Corporation 20260527 0 132.09 133.46 129.88 130.21 309500 130.21 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260527 0 5.15 5.4301 5.141 5.285 34360 5.285 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260527 0 1.26 1.29 1.15 1.28 38700 1.28 up down incorrect
BOOM.US DMC Global Inc 20260527 0 7.25 7.25 6.95 7.16 188600 7.16 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260527 0 4.78 4.91 4.66 4.75 82000 4.75 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260527 0 23.08 23.25 22.91 22.96 9800 22.96 down down correct
BOXL.US Boxlight Corporation 20260527 0 0.9 0.913 0.87 0.913 3123 5.478 up up correct
BPOP.US Popular Inc 20260527 0 151.24 152.33 149.99 150.63 467900 149.8753 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260527 0 25.15 25.15 25.15 25.15 312 24.8967
BPRN.US The Bank of Princeton 20260527 0 36.15 36.15 35.925 36.14 10100 36.14 down down correct
BPTH.US Bio 20260527 0 0.04 0.04 0.03 0.04 20400 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260527 0 17.29 17.48 17.29 17.39 33900 17.0003 up up correct
BPYPN.US Brookfield Property Partners L.P 20260527 0 13.905 13.96 13.905 13.935 15500 13.5751 up up correct
BPYPO.US Brookfield Property Partners L.P 20260527 0 14.92 15.51 14.92 15.29 5400 14.8948 up up correct
BPYPP.US Brookfield Property Partners L.P 20260527 0 16.1 16.11 15.61 15.79 10000 15.3772 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260527 0 1.76 1.7802 1.69 1.69 10871 1.69 down up incorrect
BRID.US Bridgford Foods Corporation 20260527 0 7.6 7.7 7.6 7.66 2600 7.66 up up correct
BRKR.US Bruker Corporation 20260527 0 47.15 48.7 46.35 48.62 2503900 48.577 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260527 0 1.24 1.31 1.24 1.27 108100 1.27 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260527 0 0.4032 0.68 0.3728 0.4329 514089781 0.4329 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260527 0 24.56 25.98 24.42 24.58 5461400 24.58 up up correct
BSBK.US Bogota Financial Corp 20260527 0 8.431 8.53 8.41 8.41 4817 8.41 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260527 0 14.46 14.6578 14.405 14.63 16094 14.63 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260527 0 0.001 0.001 0.001 0.001 2132300 0.001
BSRR.US Sierra Bancorp 20260527 0 38.64 39 38.25 38.4 61400 38.4 down down correct
BSVN.US Bank7 Corp 20260527 0 44.4 44.4 43.8 43.99 11100 43.73 down down correct
BSY.US Bentley Systems Incorporated 20260527 0 32.5 33.095 32.01 32.06 2198000 31.9963 down down correct
BTAI.US BioXcel Therapeutics Inc 20260527 0 1.22 1.415 1.22 1.31 1736800 1.31 up up correct
BTBD.US BT Brands Inc. Common Stock 20260527 0 1.1 1.14 1.1 1.12 94528 1.12 up up correct
BTBDW.US BT Brands Inc. Warrant 20260527 0 0.199 0.199 0.199 0.199 200 0.199
BTBT.US Bit Digital Inc 20260527 0 1.97 2.045 1.92 2.03 23209500 2.03 up up correct
BTCS.US BTCS Inc. Common Stock 20260527 0 1.6 1.639 1.55 1.55 456200 1.55 down down correct
BTCY.US Biotricity Inc. Common Stock 20260527 0 0.144 0.144 0.1282 0.13 96582 0.13 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260527 0 9.03 9.08 8.93 9.02 574100 8.9113 down down correct
BUSE.US First Busey Corporation 20260527 0 27.65 27.78 27.09 27.16 792856 26.9211 down down correct
BVS.US Bioventus Inc 20260527 0 9.05 9.158 8.39 8.9 1057200 8.9 down down correct
BWAY.US BrainsWay Ltd 20260527 0 15.65 15.73 15.175 15.56 125300 15.56 down down correct
BWB.US Bridgewater Bancshares Inc 20260527 0 19 19.49 18.775 18.82 58200 18.82 down down correct
BWEN.US Broadwind Inc 20260527 0 3.96 4.13 3.54 3.64 589025 3.64 down down correct
BWFG.US Bankwell Financial Group Inc 20260527 0 52.6 53 52.285 52.68 22206 52.68 up up correct
BWMN.US Bowman Consulting Group Ltd 20260527 0 32.93 33.78 32.72 32.86 106125 32.86 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260527 0 17.25 17.59 17.11 17.3 78200 17.3 up up correct
BYFC.US Broadway Financial Corporation 20260527 0 9.29 9.44 9.26 9.31 6600 9.31 up up correct
BYND.US Beyond Meat Inc 20260527 0 0.757 0.79 0.745 0.789 28855700 0.789 up up correct
BYRN.US Byrna Technologies Inc 20260527 0 5.72 6.17 5.65 6.12 526200 6.12 up up correct
BYSI.US BeyondSpring Inc 20260527 0 1.48 1.71 1.46 1.71 101200 1.71 up up correct
BZ.US Kanzhun Ltd ADR 20260527 0 13.3 13.64 13.29 13.34 5129100 13.34 up up correct
BZUN.US Baozun Inc 20260527 0 2.6 2.6 2.51 2.53 225100 2.53 down down correct
CAAS.US China Automotive Systems Inc 20260527 0 4.64 4.7 4.63 4.69 10900 4.69 up up correct
CABA.US Cabaletta Bio Inc 20260527 0 3.708 4.08 3.708 3.83 5350800 3.83 up up correct
CAC.US Camden National Corporation 20260527 0 50.5 51.05 49.89 50.09 127000 49.6993 down down correct
CACC.US Credit Acceptance Corporation 20260527 0 556.1 564.95 550.59 552.79 100700 552.79 down down correct
CADCX.US CADCX 20260527 0 23.91 23.91 23.91 23.91 0 23.6067
CADEX.US CADEX 20260527 0 24.01 24.01 24.01 24.01 0 23.6707
CADFX.US CION Ares Diversified Credit Fund W 20260527 0 24.26 24.26 24.26 24.26 0 23.9237
CADL.US Candel Therapeutics Inc. Common Stock 20260527 0 7.95 8.42 7.91 8.05 1740320 8.05 up down incorrect
CADSX.US CADSX 20260527 0 24.12 24.12 24.12 24.12 0 23.7988
CADUX.US CADUX 20260527 0 24.23 24.23 24.23 24.23 0 23.8737
CADWX.US CADWX 20260527 0 24.07 24.07 24.07 24.07 0 23.7358
CAKE.US The Cheesecake Factory Incorporated 20260527 0 65.26 66.38 64.3 64.95 1160800 64.95 down down correct
CALA.US Calithera Biosciences Inc 20260527 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260527 0 75.62 77.59 75.4 76.03 770600 76.03 up up correct
CAMP.US CalAmp Corp 20260527 0 4.27 4.59 4.185 4.21 63900 4.21 down up incorrect
CAMT.US Camtek Ltd 20260527 0 178.73 178.91 163.99 169.62 451100 169.62 down up incorrect
CAN.US Canaan Inc 20260527 0 0.4 0.403 0.386 0.395 14805700 0.395 down down correct
CAPR.US Capricor Therapeutics Inc 20260527 0 29.42 29.87 28.87 29.14 553600 29.14 down down correct
CAR.US Avis Budget Group Inc 20260527 0 168.29 173 161.52 165.1 1227100 165.1 down down correct
CARE.US Carter Bankshares Inc 20260527 0 27.35 27.43 26.75 26.84 217200 26.84 down down correct
CARG.US CarGurus Inc 20260527 0 27.79 29.32 27.79 28.9 2968900 28.9 up up correct
CARV.US Carver Bancorp Inc 20260527 0 1.51 1.51 1.51 1.51 574 1.51
CASH.US Meta Financial Group Inc 20260527 0 84.07 84.62 82.73 83.03 95700 82.9791 down down correct
CASS.US Cass Information Systems Inc 20260527 0 46.85 47.22 46.07 46.25 71200 45.9356 down down correct
CASY.US Casey's General Stores Inc 20260527 0 809.41 816.55 779.38 784.38 733700 784.38 down down correct
CATY.US Cathay General Bancorp 20260527 0 58.12 58.51 57.24 57.42 441400 57.04 down up incorrect
CBAN.US Colony Bankcorp Inc 20260527 0 19.98 20.06 19.72 19.74 155900 19.74 down down correct
CBAT.US CBAK Energy Technology Inc 20260527 0 0.87 0.87 0.82 0.84 144000 0.84 down down correct
CBFV.US CB Financial Services Inc 20260527 0 34.61 35.37 34.4901 35.37 4284 35.37 up up correct
CBIO.US Catalyst Biosciences Inc 20260527 0 20.25 22.28 19.92 20.79 447000 20.79 up up correct
CBNK.US Capital Bancorp Inc 20260527 0 31.98 32.45 31.73 31.87 37100 31.87 down down correct
CBOE.US Cboe Global Markets Inc 20260527 0 354.6 356 347.25 347.69 906000 346.9628 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260527 0 33.74 36.25 33.74 34.57 1207100 34.4007 up up correct
CBSH.US Commerce Bancshares Inc 20260527 0 52.46 52.49 51.74 51.95 818900 51.6776 down down correct
CCAP.US Crescent Capital BDC Inc 20260527 0 11.35 11.6 11.35 11.38 177500 11.0062 up up correct
CCB.US Coastal Financial Corporation 20260527 0 71.72 72.555 70.49 70.805 75193 70.805 down down correct
CCBG.US Capital City Bank Group Inc 20260527 0 46.25 46.74 46.07 46.53 68818 46.2547 up up correct
CCCC.US C4 Therapeutics Inc 20260527 0 3.52 3.965 3.52 3.74 2632800 3.74 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260527 0 25 25.19 24.81 25.16 70500 24.7724 up up correct
CCEL.US Cryo 20260527 0 3.35 3.49 3.33 3.39 19400 3.39 up up correct
CCEP.US Coca 20260527 0 94.48 95.5 94.15 94.7 1867000 94.7 up up correct
CCLFX.US CCLFX 20260527 0 10.42 10.42 10.42 10.42 0 10.1855
CCNE.US CNB Financial Corporation 20260527 0 31.21 31.33 30.66 30.8 90900 30.6092 down up incorrect
CCNEP.US CNB Financial Corporation 20260527 0 24.76 24.82 24.76 24.82 900 24.82 up up correct
CCOI.US Cogent Communications Holdings Inc 20260527 0 19.96 21.72 19.49 21.62 1135400 21.62 up up correct
CCRN.US Cross Country Healthcare Inc 20260527 0 13.11 13.13 13.07 13.07 340000 13.07 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260527 0 29.88 30.705 29.715 30.4 166300 30.4 up up correct
CCXI.US ChemoCentryx Inc 20260527 0 10.28 10.28 10.2 10.2 6800 10.2 down down correct
CD.US Chindata Group Holdings Limited 20260527 0 8.59 9.245 8.24 8.66 121600 8.66 up down incorrect
CDLX.US Cardlytics Inc 20260527 0 0.72 0.75 0.706 0.714 32180 7.14 down down correct
CDNA.US CareDx Inc 20260527 0 21.39 22.315 21.33 22.16 472900 22.16 up up correct
CDNS.US Cadence Design Systems Inc 20260527 0 378.95 383.8 370.35 374.05 2358400 374.05 down down correct
CDW.US CDW Corporation 20260527 0 111.43 116.72 111.41 114.19 1863400 114.19 up down incorrect
CDXS.US Codexis Inc 20260527 0 2.6 2.75 2.59 2.64 595900 2.64 up up correct
CDZI.US Cadiz Inc 20260527 0 4.49 4.595 4.3845 4.44 681224 4.44 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260527 0 20.875 21.25 20.875 21.1 4200 20.5921 up up correct
CEDAX.US CEDAX 20260527 0 21.61 21.61 21.61 21.61 0 21.34
CEDTX.US CEDTX 20260527 0 21.46 21.46 21.46 21.46 0 21.2181
CELC.US Celcuity Inc 20260527 0 133.26 138.26 131.75 133.97 645800 133.97 up up correct
CELH.US Celsius Holdings Inc 20260527 0 30.79 32.95 30.77 31.65 11389600 31.65 up up correct
CELU.US Celularity Inc 20260527 0 0.9113 0.98 0.8816 0.9151 201545 0.9151 up up correct
CELUW.US Celularity Inc 20260527 0 0.0087 0.0087 0.0087 0.0087 0 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260527 0 0.031 0.0325 0.031 0.0324 38027 0.0324 up up correct
CENT.US Central Garden & Pet Company 20260527 0 38.97 39.54 38.97 39.36 60396 39.36 up up correct
CENTA.US Central Garden & Pet Company 20260527 0 34.88 35.22 34.5 34.65 245300 34.65 down up incorrect
CENX.US Century Aluminum Company 20260527 0 62.29 65.87 61.5 65.72 1630000 65.72 up down incorrect
CERS.US Cerus Corporation 20260527 0 2.73 2.83 2.72 2.82 1692100 2.82 up up correct
CERT.US Certara Inc 20260527 0 5.22 5.43 5.211 5.35 4518300 5.35 up up correct
CETX.US Cemtrex Inc 20260527 0 0.8701 0.9 0.8701 0.9 24204 9 up up correct
CEVA.US CEVA Inc 20260527 0 42.46 42.67 39.53 40.55 695400 40.55 down down correct
CFBK.US CF Bankshares Inc 20260527 0 28.24 29.17 28.24 28.7 27500 28.6186 up down incorrect
CFFI.US C&F Financial Corporation 20260527 0 73.99 75 73.99 74.1 5436 73.6393 up down incorrect
CFFN.US Capitol Federal Financial Inc 20260527 0 7.9 7.92 7.73 7.77 654200 7.77 down down correct
CG.US The Carlyle Group Inc 20260527 0 45.76 46.53 45.33 45.66 2829700 45.66 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260527 0 16.65 16.8 16.65 16.68 13000 16.68 up down incorrect
CGBD.US TCG BDC Inc 20260527 0 10.77 10.935 10.77 10.88 490000 10.5294 up down incorrect
CGC.US Canopy Growth Corporation 20260527 0 1.04 1.1 1.04 1.07 7955400 1.07 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260527 0 22.29 22.29 22.29 22.29 0 21.8973
CGEM.US Cullinan Oncology Inc 20260527 0 15.63 16.68 15.35 15.52 1344200 15.52 down down correct
CGEN.US Compugen Ltd 20260527 0 2.72 2.78 2.655 2.76 366539 2.76 up up correct
CGNT.US Cognyte Software Ltd 20260527 0 10.25 10.48 10.1 10.23 458567 10.23 down down correct
CGNX.US Cognex Corporation 20260527 0 69 69 65.62 66.7 2459300 66.7 down down correct
CGO.US Calamos Global Total Return Fund 20260527 0 13.73 13.95 13.73 13.95 40100 13.7728 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260527 0 1.225 1.28 1.18 1.19 798200 1.19 down down correct
CHCI.US Comstock Holding Companies Inc 20260527 0 16.49 16.49 15.66 16.23 10800 16.23 down down correct
CHCO.US City Holding Company 20260527 0 125.04 126.87 123.7 124.52 77400 123.7126 down down correct
CHDN.US Churchill Downs Incorporated 20260527 0 83.42 87.67 83.33 86.88 1018000 86.88 up up correct
CHEF.US The Chefs' Warehouse Inc 20260527 0 77.36 78.17 75.07 76.83 391900 76.83 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260527 0 12.6 12.66 12.51 12.64 133100 12.4553 up up correct
CHKP.US Check Point Software Technologies Ltd 20260527 0 128.2 130.48 127.26 128.71 1394600 128.71 up up correct
CHMG.US Chemung Financial Corporation 20260527 0 69.9 70.36 68.3 68.84 38700 68.5115 down down correct
CHNR.US China Natural Resources Inc 20260527 0 3.96 4.08 3.96 4.07 1500 4.07 up up correct
CHRS.US Coherus BioSciences Inc 20260527 0 1.64 1.735 1.64 1.66 1191600 1.66 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260527 0 179.27 181 175.66 176.49 1085700 175.8876 down down correct
CHSCL.US CHS Inc 20260527 0 25.71 25.82 25.7 25.79 24408 25.3226 up up correct
CHSCM.US CHS Inc 20260527 0 25 25.1 24.94 25.1 10246 24.6772 up down incorrect
CHSCN.US CHS Inc 20260527 0 25.2 25.3 25.19 25.24 25019 24.7944 up down incorrect
CHSCO.US CHS Inc 20260527 0 26.25 26.38 26.25 26.37 11169 25.8776 up down incorrect
CHSCP.US CHS Inc 20260527 0 27.71 27.7871 27.52 27.55 35567 27.0573 down down correct
CHTR.US Charter Communications Inc 20260527 0 145.79 150.18 145.35 147.18 3040800 147.18 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260527 0 8.9 9 8.9 8.98 231300 8.8673 up up correct
CHY.US Calamos Convertible and High Income Fund 20260527 0 13.05 13.13 12.96 13.1 140700 12.9031 up up correct
CIFR.US Cipher Mining Inc 20260527 0 23.12 25.56 22.17 25.16 34659576 25.16 up up correct
CIGI.US Colliers International Group Inc 20260527 0 96.36 99.47 95.73 96.22 235900 96.0644 down down correct
CINF.US Cincinnati Financial Corporation 20260527 0 167.04 167.82 162.58 162.94 492600 162.0519 down down correct
CIVB.US Civista Bancshares Inc 20260527 0 25.92 26 25.58 25.65 68000 25.65 down up incorrect
CIZN.US Citizens Holding Company 20260527 0 9.8 9.8 9.4 9.4 600 9.4 down down correct
CLAR.US Clarus Corporation 20260527 0 3.01 3.11 3 3.09 147700 3.09 up up correct
CLBK.US Columbia Financial Inc 20260527 0 20.39 20.57 19.96 19.98 454040 9.0818 down down correct
CLBT.US Cellebrite DI 20260527 0 12.72 13.08 12.62 12.7 2227300 12.7 down down correct
CLDX.US Celldex Therapeutics Inc 20260527 0 31.01 32.24 30.89 31.65 503000 31.65 up up correct
CLFD.US Clearfield Inc 20260527 0 50 52.73 48.12 51.26 1072100 51.26 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260527 0 0.42 0.439 0.41 0.41 44800 0.41 down down correct
CLIR.US ClearSign Technologies Corporation 20260527 0 4.4 4.65 4.4 4.45 14500 4.45 up up correct
CLLS.US Cellectis S.A 20260527 0 3.69 3.69 3.59 3.63 29100 3.63 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260527 0 33.1 34.45 32.98 34.08 655100 34.08 up up correct
CLNE.US Clean Energy Fuels Corp 20260527 0 2.01 2.07 2 2.04 1186600 2.04 up up correct
CLNN.US Clene Inc 20260527 0 6.58 6.76 6.47 6.69 94700 6.69 up up correct
CLOV.US Clover Health Investments Corp 20260527 0 3.63 3.6352 3.52 3.59 4914780 3.59 down down correct
CLPS.US CLPS Incorporation 20260527 0 0.96 0.96 0.898 0.898 6900 0.898 down down correct
CLPT.US ClearPoint Neuro Inc 20260527 0 11.68 11.7 11.3 11.5 514100 11.5 down down correct
CLRB.US Cellectar Biosciences Inc 20260527 0 3.08 3.16 3.03 3.14 145390 3.14 up down incorrect
CLRO.US ClearOne Inc 20260527 0 3.22 3.22 3.22 3.22 935 3.22
CLSK.US CleanSpark Inc 20260527 0 17.37 18.26 16.65 18.04 28139700 18.04 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260527 0 15.92 15.95 15.91 15.95 5500 15.95 up up correct
CLVR.US Clever Leaves Holdings Inc 20260527 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
CLWT.US Euro Tech Holdings Company Limited 20260527 0 1.24 1.24 1.16 1.16 979 1.16 down up incorrect
CMBM.US Cambium Networks Corporation 20260527 0 0.3 0.45 0.3 0.35 16940 0.35 up up correct
CMCO.US Columbus McKinnon Corporation 20260527 0 16.22 16.44 15.96 16.28 376800 16.28 up up correct
CMCSA.US Comcast Corporation 20260527 0 25.23 25.83 25.14 25.22 25684500 24.881 down down correct
CMCT.US CIM Commercial Trust Corporation 20260527 0 4.77 4.96 4.7 4.82 11300 4.82 up up correct
CME.US CME Group Inc 20260527 0 280.92 281.75 277.01 279.1 2863000 277.6604 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260527 0 2 2.02 1.9 1.9 30800 1.9 down down correct
CMPR.US Cimpress plc 20260527 0 104.16 106.13 103.44 104.48 187600 104.48 up up correct
CMPS.US COMPASS Pathways plc 20260527 0 12.22 12.3 11.55 11.85 2869679 11.85 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260527 0 2.18 2.44 2.175 2.27 6726136 2.27 up up correct
CMTL.US Comtech Telecommunications Corp 20260527 0 5 5.23 4.86 5.18 242200 5.18 up up correct
CNDT.US Conduent Incorporated 20260527 0 1.76 1.83 1.755 1.78 1301800 1.78 up up correct
CNET.US ZW Data Action Technologies Inc 20260527 0 0.78 0.78 0.74 0.76 1000 0.76 down down correct
CNEY.US CN Energy Group. Inc 20260527 0 2.08 2.625 1.49 1.91 3333100 1.91 down down correct
CNOB.US ConnectOne Bancorp Inc 20260527 0 29.83 30.49 29.66 29.85 214300 29.85 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20260527 0 24.81 24.88 24.81 24.86 1400 24.86 up down incorrect
CNRLX.US CNRLX 20260527 0 16.71 16.71 16.71 16.71 0 16.71
CNROX.US CNROX 20260527 0 4.67 4.67 4.67 4.67 0 4.3658
CNSP.US CNS Pharmaceuticals Inc 20260527 0 4.83 5.22 4.83 5.12 75400 5.12 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260527 0 39.78 39.83 39.75 39.77 1080162 39.77 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260527 0 2.4 2.56 2.39 2.4 252768 2.4
CNTX.US Context Therapeutics Inc. Common Stock 20260527 0 2.64 3.12 2.64 2.98 1126200 2.98 up up correct
CNTY.US Century Casinos Inc 20260527 0 1.33 1.3958 1.33 1.39 100946 1.39 up up correct
CNXC.US Concentrix Corporation 20260527 0 25.775 26.77 25.775 26.25 1045900 25.8193 up up correct
CNXN.US PC Connection Inc 20260527 0 67.06 67.98 66.24 67 73400 67 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260527 0 77.32 79.375 77.02 78.63 708900 78.63 up up correct
COCP.US Cocrystal Pharma Inc 20260527 0 1.13 1.18 1.11 1.12 122900 1.12 down down correct
CODA.US Coda Octopus Group Inc 20260527 0 12.41 12.65 12.12 12.46 46400 12.46 up up correct
CODX.US Co 20260527 0 8.055 11.85 6.64 7.3 6859607 7.3 down down correct
COF.US PN 20260527 0 15.8 15.895 15.8 15.89 75639 15.89 up up correct
COFS.US ChoiceOne Financial Services Inc 20260527 0 31.97 32.18 31.395 31.57 60368 31.2889 down down correct
COGT.US Cogent Biosciences Inc 20260527 0 33.92 34.55 33.77 34.51 3088664 34.51 up up correct
COHR.US Coherent Inc 20260527 0 383.93 387.28 359.22 380.18 3989500 380.18 down down correct
COHU.US Cohu Inc 20260527 0 51.79 55.06 51.1 54.94 2360300 54.94 up down incorrect
COIN.US Coinbase Global Inc 20260527 0 176.38 179.85 173.71 173.78 8196800 173.78 down up incorrect
COKE.US Coca 20260527 0 176.26 177.84 174 176.93 337000 176.6821 up down incorrect
COLB.US Columbia Banking System Inc 20260527 0 30.13 30.24 29.56 29.79 3201400 29.4181 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20260527 0 33.91 35.13 33.56 33.68 377711 33.68 down up incorrect
COLM.US Columbia Sportswear Company 20260527 0 66.64 68.11 65.63 66.39 680500 66.39 down down correct
COMS.US COMSovereign Holding Corp 20260527 0 0.0002 0.0016 0.0002 0.0016 36872 0.0016 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260527 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260527 0 7.97 8.26 7.72 7.74 155100 7.7029 down down correct
CORT.US Corcept Therapeutics Incorporated 20260527 0 64.7 66.74 63.93 66.65 1889900 66.65 up up correct
COST.US Costco Wholesale Corporation 20260527 0 1003.86 1013.51 999.6863 1003.69 2392069 1002.0968 down down correct
CPHC.US Canterbury Park Holding Corporation 20260527 0 15.975 15.975 15.675 15.84 2472 15.7718 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260527 0 5.77 5.97 5.66 5.86 25509 4.6246 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260527 0 0.23 0.32 0.22 0.295 199920 2.95 up up correct
CPRDX.US CPRDX 20260527 0 11.37 11.37 11.37 11.37 0 11.2413
CPREX.US CPREX 20260527 0 11.37 11.37 11.37 11.37 0 11.2363
CPRSX.US CPRSX 20260527 0 11.36 11.36 11.36 11.36 0 11.2622
CPRT.US Copart Inc 20260527 0 33.38 34.05 32.83 32.85 9914700 32.85 down down correct
CPRTX.US CPRTX 20260527 0 11.36 11.36 11.36 11.36 0 11.2431
CPRX.US Catalyst Pharmaceuticals Inc 20260527 0 31.33 31.34 31.26 31.32 3700900 31.32 down down correct
CPSH.US CPS Technologies Corporation 20260527 0 13 14.39 11.1 11.59 12115200 11.59 down down correct
CPSS.US Consumer Portfolio Services Inc 20260527 0 9.47 9.79 9.47 9.73 13200 9.73 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260527 0 12.89 12.935 12.8 12.8 102000 12.5263 down down correct
CRAI.US CRA International Inc 20260527 0 144.74 149.2 143.74 145.26 133500 145.26 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260527 0 8.12 8.202 7.494 7.82 2076300 7.82 down down correct
CRBU.US Caribou Biosciences Inc 20260527 0 2.18 2.405 2.14 2.31 3737500 2.31 up up correct
CRCT.US Cricut Inc 20260527 0 4.05 4.29 4.05 4.22 610900 4.1245 up up correct
CRDF.US Cardiff Oncology Inc 20260527 0 1.92 1.98 1.8 1.81 1056500 1.81 down down correct
CRDFX.US CRDFX 20260527 0 22.3 22.3 22.3 22.3 0 21.7177
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260527 0 22.29 22.29 22.29 22.29 0 21.8552
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260527 0 1.29 1.335 1.28 1.28 334800 1.28 down down correct
CRDLX.US CRDLX 20260527 0 22.29 22.29 22.29 22.29 0 21.8831
CRDTX.US Griffin Inst Access Credit Fund CL A 20260527 0 22.3 22.3 22.3 22.3 0 21.8781
CREDX.US CREDX 20260527 0 8.04 8.04 8.04 8.04 0 7.9181
CREG.US China Recycling Energy Corporation 20260527 0 0.36 0.36 0.32 0.35 142130 3.5 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260527 0 11.31 11.85 11.18 11.78 336500 11.78 up up correct
CREX.US Creative Realities Inc 20260527 0 3.72 3.72 3.66 3.69 16300 3.69 down down correct
CRIS.US Curis Inc 20260527 0 0.51 0.53 0.49 0.53 9810 10.6 up up correct
CRKN.US Crown ElectroKinetics Corp 20260527 0 0.022 0.145 0.022 0.145 1200 0.145 up up correct
CRMD.US CorMedix Inc 20260527 0 8.29 8.54 8.25 8.46 1088300 8.46 up up correct
CRMT.US America's Car 20260527 0 11.89 12.75 11.8 12.3 56300 12.3 up up correct
CRNC.US Cerence Inc 20260527 0 11.29 11.77 11.06 11.66 1092300 11.66 up up correct
CRNT.US Ceragon Networks Ltd 20260527 0 2.78 2.825 2.75 2.77 535706 2.77 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260527 0 36.76 36.87 35.68 36.79 861600 36.79 up up correct
CRON.US Cronos Group Inc 20260527 0 2.72 2.76 2.705 2.72 731600 2.72
CROX.US Crocs Inc 20260527 0 118 120.2 116.67 118.39 1916600 118.39 up up correct
CRSP.US CRISPR Therapeutics AG 20260527 0 51.71 54.525 51.11 53.53 1839500 53.53 up up correct
CRSR.US Corsair Gaming Inc 20260527 0 8.77 9.9 8.4 9.82 10636500 9.82 up up correct
CRTO.US Criteo S.A 20260527 0 17 18.24 17 17.87 409200 17.87 up up correct
CRUS.US Cirrus Logic Inc 20260527 0 180.17 180.42 172.14 173.59 396500 173.59 down down correct
CRVL.US CorVel Corporation 20260527 0 60.85 62.98 58.78 59.4 246900 59.4 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260527 0 13.57 14 12.71 12.93 1244800 12.93 down down correct
CRWD.US CrowdStrike Holdings Inc 20260527 0 641.01 660.66 633.09 645.36 13105448 161.34 up up correct
CRWS.US Crown Crafts Inc 20260527 0 2.8 2.81 2.73 2.8 23200 2.7217
CSBR.US Champions Oncology Inc 20260527 0 5.98 5.98 5.87 5.87 4600 5.87 down down correct
CSCO.US Cisco Systems Inc 20260527 0 117.94 120.39 116.77 119.67 21705100 119.224 up up correct
CSGP.US CoStar Group Inc 20260527 0 32.59 33.48 32.21 32.32 5016900 32.32 down down correct
CSIQ.US Canadian Solar Inc 20260527 0 19.23 19.4 18.33 19.05 2461000 19.05 down down correct
CSPI.US CSP Inc 20260527 0 9.88 10 9.48 9.54 12300 9.54 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260527 0 20.51 20.54 20.41 20.52 193229 20.2596 up down incorrect
CSTE.US Caesarstone Ltd 20260527 0 1.94 2.035 1.895 1.97 156081 1.97 up up correct
CSTL.US Castle Biosciences Inc 20260527 0 19.77 21.81 19.675 21.26 626000 21.26 up up correct
CSWC.US Capital Southwest Corporation 20260527 0 23.16 23.43 23.16 23.27 420200 22.8332 up up correct
CSX.US CSX Corporation 20260527 0 46.69 47.18 46.64 47.14 10071700 46.9959 up up correct
CTAS.US Cintas Corporation 20260527 0 171.09 172.79 168.66 169.86 2775100 169.86 down down correct
CTBI.US Community Trust Bancorp Inc 20260527 0 67.52 68.48 66.42 66.71 111500 66.2133 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260527 0 3.92 4.06 3.702 3.99 588474 3.99 up up correct
CTMX.US CytomX Therapeutics Inc 20260527 0 3.7 3.895 3.7 3.81 4761000 3.81 up up correct
CTRE.US CareTrust REIT Inc 20260527 0 41.91 41.97 41.6 41.68 1832000 41.2783 down down correct
CTRM.US Castor Maritime Inc 20260527 0 1.88 1.97 1.83 1.91 114200 1.91 up down incorrect
CTRN.US Citi Trends Inc 20260527 0 44.27 48.37 40.74 46.6 141000 46.6 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260527 0 51.89 53.61 51.81 53.16 9529700 53.16 up up correct
CTSO.US Cytosorbents Corporation 20260527 0 0.47 0.495 0.44 0.492 148200 0.492 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260527 0 0.698 0.73 0.68 0.69 510800 0.69 down up incorrect
CUE.US Cue Biopharma Inc 20260527 0 19.75 21.22 19.75 20.435 32691 20.435 up up correct
CUEN.US Cuentas Inc 20260527 0 0.2899 0.2899 0.2899 0.2899 0 0.2899
CULL.US Cullman Bancorp Inc. Common Stock 20260527 0 15.5 15.5 15 15 329 15 down down correct
CURI.US CuriosityStream Inc 20260527 0 2.67 2.776 2.65 2.76 439700 2.6874 up up correct
CVBF.US CVB Financial Corp 20260527 0 20.86 20.92 20.43 20.49 1481000 20.3052 down down correct
CVCO.US Cavco Industries Inc 20260527 0 535.61 560.08 531.92 546.24 221700 546.24 up up correct
CVGI.US Commercial Vehicle Group Inc 20260527 0 5.19 5.46 5.18 5.29 493300 5.29 up up correct
CVGW.US Calavo Growers Inc 20260527 0 26.3 26.81 25.95 26.09 955600 26.09 down down correct
CVLG.US Covenant Logistics Group Inc 20260527 0 39.27 39.79 38.94 39.59 337400 39.5259 up up correct
CVLT.US Commvault Systems Inc 20260527 0 106.54 108.5 106.29 107.24 714600 107.24 up up correct
CVRX.US CVRx Inc. Common Stock 20260527 0 6 6.23 5.77 5.78 189800 5.78 down down correct
CVV.US CVD Equipment Corporation 20260527 0 6 6.08 5.6 6.05 90000 6.05 up up correct
CWBC.US Community West Bancshares 20260527 0 24.09 25 24.01 24.12 202100 24.12 up up correct
CWCO.US Consolidated Water Co. Ltd 20260527 0 30.25 30.66 30.045 30.21 68002 30.0666 down down correct
CWST.US Casella Waste Systems Inc 20260527 0 87.33 88.52 85.95 86.24 449500 86.24 down down correct
CXDO.US Crexendo Inc 20260527 0 9.76 9.98 9.35 9.78 454700 9.78 up down incorrect
CYAN.US Cyanotech Corporation 20260527 0 0.52 0.52 0.52 0.52 0 0.52
CYCN.US Cyclerion Therapeutics Inc 20260527 0 3.1 3.24 3.06 3.15 23400 3.15 up down incorrect
CYPS.US Cyclo3pss Corporation 20260527 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260527 0 14 14.28 13.74 14.02 524000 14.02 up down incorrect
CYTK.US Cytokinetics Incorporated 20260527 0 76.41 77.91 75.86 77.15 1621800 77.15 up up correct
CZNC.US Citizens & Northern Corporation 20260527 0 21.07 21.25 21.06 21.15 41900 21.15 up up correct
CZR.US Caesars Entertainment Inc 20260527 0 28.735 28.99 28.58 28.78 4269800 28.78 up up correct
CZWI.US Citizens Community Bancorp Inc 20260527 0 20.58 20.9 20.52 20.66 11300 20.66 up up correct
DAKT.US Daktronics Inc 20260527 0 20.91 20.98 20.41 20.43 166400 20.43 down down correct
DARE.US Daré Bioscience Inc 20260527 0 2.36 2.5 2.29 2.33 255900 2.33 down down correct
DBGI.US Digital Brands Group Inc 20260527 0 0.0073 0.0091 0.0068 0.0089 5955000 0.354 up up correct
DBVT.US DBV Technologies S.A 20260527 0 18.5 19.24 18.27 18.5 1070000 18.5
DBX.US Dropbox Inc 20260527 0 26.25 26.758 25.85 25.97 4607600 25.97 down down correct
DCBO.US Docebo Inc 20260527 0 17.25 17.5 16.995 17.25 92693 17.25
DCGO.US DocGo Inc 20260527 0 0.625 0.65 0.612 0.633 642100 0.633 up up correct
DCOM.US Dime Community Bancshares Inc 20260527 0 37.83 37.84 36.99 37.1 256000 36.8747 down down correct
DCOMP.US Dime Community Bancshares Inc 20260527 0 18.63 18.65 18.15 18.32 12263 18.32 down down correct
DCTH.US Delcath Systems Inc 20260527 0 10.85 11.365 10.73 10.91 586900 10.91 up up correct
DDOG.US Datadog Inc 20260527 0 221.16 226.48 219.49 221.81 4577500 221.81 up up correct
DFH.US Dream Finders Homes Inc 20260527 0 15.16 16.1199 14.74 15.46 623612 15.46 up up correct
DGICA.US Donegal Group Inc 20260527 0 17.36 17.48 17.01 17.06 112100 17.06 down up incorrect
DGICB.US Donegal Group Inc 20260527 0 18.71 18.71 18.25 18.29 163 18.29 down down correct
DGII.US Digi International Inc 20260527 0 68.68 68.68 66.72 66.88 226200 66.88 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260527 0 0.92 0.92 0.843 0.859 233500 0.859 down down correct
DHC.US Diversified Healthcare Trust 20260527 0 8.83 8.87 8.63 8.82 2210200 8.8104 down down correct
DHCNI.US DHCNI 20260527 0 18.33 18.54 18.21 18.54 207400 18.1832 up up correct
DHCNL.US Diversified Healthcare Trust 20260527 0 18.6484 19.21 18.6484 19.21 231425 19.21 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260527 0 4.71 4.765 4.625 4.69 178500 4.69 down down correct
DIOD.US Diodes Incorporated 20260527 0 110.08 111 104.94 109.13 1041800 109.13 down down correct
DJCO.US Daily Journal Corporation 20260527 0 482.2 499.52 480.3 499.02 34700 499.02 up up correct
DKNG.US DraftKings Inc 20260527 0 23.85 25.33 23.78 25.07 11819500 25.07 up up correct
DLHC.US DLH Holdings Corp 20260527 0 5.57 5.6 5.5 5.6 12600 5.6 up up correct
DLO.US DLocal Limited Class A Common Shares 20260527 0 11.5 11.99 11.45 11.51 2309491 11.51 up up correct
DLPN.US Dolphin Entertainment Inc 20260527 0 1.21 1.26 1.2 1.23 7900 1.23 up up correct
DLTH.US Duluth Holdings Inc 20260527 0 3.63 3.7 3.35 3.53 66800 3.53 down down correct
DLTR.US Dollar Tree Inc 20260527 0 94.39 96.89 92.9 95.87 6243800 95.87 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260527 0 6.3 6.445 6.07 6.1 134000 6.1 down down correct
DMLP.US Dorchester Minerals L.P 20260527 0 27.52 27.8 26.8 26.87 107131 26.87 down down correct
DMRC.US Digimarc Corporation 20260527 0 12.85 13.6 12.55 13.43 244970 13.43 up up correct
DNLI.US Denali Therapeutics Inc 20260527 0 19.62 20.34 19.575 20.21 1625500 20.21 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260527 0 3.37 3.44 3.33 3.41 1846800 3.41 up down incorrect
DOCU.US DocuSign Inc 20260527 0 48.6 50.125 48.16 48.43 2144000 48.43 down down correct
DOGZ.US Dogness (International) Corporation 20260527 0 1.04 1.09 0.98 1.05 16900 1.05 up up correct
DOMO.US Domo Inc 20260527 0 3.75 3.87 3.605 3.7 857300 3.7 down down correct
DORM.US Dorman Products Inc 20260527 0 121.37 125.12 120 123.64 214500 123.64 up up correct
DOX.US Amdocs Limited 20260527 0 62.12 63.17 60.97 61.29 796800 60.6122 down down correct
DOYU.US DouYu International Holdings Limited 20260527 0 5.04 5.1 4.923 5 13200 5 down down correct
DPRO.US Draganfly Inc. Common Shares 20260527 0 6.54 6.7591 6.29 6.67 1611876 6.67 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260527 0 17.079 17.75 17.065 17.72 29100 15.8277 up up correct
DRIO.US DarioHealth Corp 20260527 0 7.3 7.72 7.3 7.7 7060 7.7 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260527 0 1.255 1.32 1.25 1.3 53400 1.3 up down incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260527 0 0.0183 0.0183 0.0183 0.0183 205 0.0183
DRVN.US Driven Brands Holdings Inc 20260527 0 13.72 14.265 13.72 14.22 1236600 14.22 up up correct
DSAC.US Duddell Street Acquisition Corp 20260527 0 9.96 9.96 9.96 9.96 0 9.96
DSGN.US Design Therapeutics Inc 20260527 0 11.5 11.88 11.06 11.1 842700 11.1 down down correct
DSGX.US The Descartes Systems Group Inc 20260527 0 69.92 71.23 69.73 69.79 421800 69.79 down down correct
DSP.US Viant Technology Inc 20260527 0 11.07 11.49 10.95 11.08 159541 11.08 up up correct
DSWL.US Deswell Industries Inc 20260527 0 3.46 3.53 3.46 3.46 4800 3.1918
DTIL.US Precision BioSciences Inc 20260527 0 8 8.22 7.205 7.59 952800 7.59 down down correct
DTSS.US Datasea Inc 20260527 0 0.805 0.8547 0.8001 0.81 11175 0.81 up up correct
DTST.US Data Storage Corporation 20260527 0 3.88 3.93 3.7 3.78 44300 3.78 down up incorrect
DTSTW.US Data Storage Corporation 20260527 0 0.0771 0.0771 0.0771 0.0771 0 0.0771
DUO.US Fangdd Network Group Ltd 20260527 0 1.05 1.09 1.03 1.08 41700 1.08 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260527 0 105.14 110.1 104.7 107.82 805900 107.82 up up correct
DUOT.US Duos Technologies Group Inc 20260527 0 14.39 15.1522 13.4301 13.93 1759877 13.93 down down correct
DWSN.US Dawson Geophysical Company 20260527 0 4.12 4.12 3.79 3.9 55300 3.9 down down correct
DXCM.US DexCom Inc 20260527 0 72.53 72.65 69.92 70.26 5863100 70.26 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260527 0 0.75 0.75 0.71 0.73 105000 0.73 down down correct
DXPE.US DXP Enterprises Inc 20260527 0 150.07 150.86 147.12 149.72 169800 149.72 down down correct
DXYN.US The Dixie Group Inc 20260527 0 0.44 0.462 0.44 0.462 6099 0.462 up up correct
DYAI.US Dyadic International Inc 20260527 0 0.74 0.77 0.73 0.76 26700 0.76 up up correct
DYN.US Dyne Therapeutics Inc 20260527 0 18.15 18.955 17.89 18.16 1051000 18.16 up up correct
EA.US Electronic Arts Inc 20260527 0 200.8 201.41 200.5 200.68 1554000 200.68 down down correct
EBAY.US eBay Inc 20260527 0 114.91 115.93 110.24 110.36 4754400 110.0549 down down correct
EBC.US Eastern Bankshares Inc 20260527 0 20.25 20.3 19.875 19.96 1045600 19.811 down up incorrect
EBET.US Esports Technologies Inc 20260527 0 0.0002 0.0002 0.0002 0.0002 547 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260527 0 22.5 22.7 22.3 22.34 61600 22.34 down up incorrect
EBON.US Ebang International Holdings Inc 20260527 0 2 2.09 1.9 2.07 5600 2.07 up down incorrect
ECHO.US Echo Global Logistics Inc 20260527 0 123.1 128 121.3 122.46 7116000 122.46 down down correct
ECOR.US electroCore Inc 20260527 0 8.95 9.68 8.65 9.24 316100 9.24 up up correct
ECPG.US Encore Capital Group Inc 20260527 0 81.7 82.44 81.05 81.85 186500 81.85 up up correct
EDAP.US EDAP TMS S.A 20260527 0 4.3 4.385 4.01 4.1 59473 4.1 down down correct
EDIT.US Editas Medicine Inc 20260527 0 3.245 3.94 3.22 3.57 16930100 3.57 up up correct
EDRY.US EuroDry Ltd 20260527 0 23.93 24.48 21.5 23.37 32690 23.37 down down correct
EDSA.US Edesa Biotech Inc 20260527 0 9.42 9.5 7.78 7.97 629900 7.97 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260527 0 1.07 1.07 1 1 3800 1 down down correct
EDUC.US Educational Development Corporation 20260527 0 1.44 1.47 1.44 1.45 6700 1.45 up up correct
EEFT.US Euronet Worldwide Inc 20260527 0 68.31 70.28 67.93 69.27 576900 69.27 up up correct
EEIQ.US Elite Education Group International Limited 20260527 0 2.6 2.72 2.55 2.695 7600 2.695 up up correct
EFOI.US Energy Focus Inc 20260527 0 3.84 4.08 3.84 3.93 37054 3.93 up up correct
EFSC.US Enterprise Financial Services Corp 20260527 0 61.57 61.89 60.005 60.61 167842 60.289 down down correct
EFTR.US Effector Therapeutics Inc 20260527 0 0.0002 0.0006 0.0002 0.0006 685 0.0006 up up correct
EGAN.US eGain Corporation 20260527 0 6.96 7.1985 6.92 7.04 309629 7.04 up up correct
EGBN.US Eagle Bancorp Inc 20260527 0 27.13 27.34 26.77 27 270900 27 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260527 0 30.5724 30.5724 30.5724 30.5724 18 30.4212
EGRX.US Eagle Pharmaceuticals Inc 20260527 0 0.575 0.575 0.575 0.575 0 0.575
EH.US EHang Holdings Limited 20260527 0 9.44 9.61 9.33 9.55 783100 9.55 up up correct
EHTH.US eHealth Inc 20260527 0 1.58 1.58 1.51 1.57 331351 1.57 down down correct
EIOAX.US EIOAX 20260527 0 8.34 8.34 8.34 8.34 0 8.034
EIOMX.US EIOMX 20260527 0 8.22 8.22 8.22 8.22 0 7.9076
EJH.US E 20260527 0 1.51 1.6099 1.43 1.58 9179 1.58 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260527 0 3.86 3.97 3.82 3.9 963500 3.9 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260527 0 0.36 0.36 0.36 0.36 0 3.96
ELSE.US Electro 20260527 0 7.69 7.69 7.66 7.67 2300 7.67 down up incorrect
ELTK.US Eltek Ltd 20260527 0 8.62 8.85 8.62 8.74 5400 8.74 up down incorrect
ELYS.US Elys Game Technology Corp 20260527 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260527 0 21.02 21.47 20.91 21.34 24700 21.34 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260527 0 0.749 0.84 0.72 0.782 88427 11.73 up up correct
ENPH.US Enphase Energy Inc 20260527 0 68.07 72.7 66.15 70.28 11347400 70.28 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260527 0 0.294 0.3 0.271 0.3 519400 0.3 up up correct
ENSG.US The Ensign Group Inc 20260527 0 172.18 173.16 170.81 171.97 432800 171.8993 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260527 0 13.53 13.85 13.095 13.19 295433 13.19 down down correct
ENTG.US Entegris Inc 20260527 0 149.23 149.31 136.43 140 2877300 140 down down correct
ENTX.US Entera Bio Ltd 20260527 0 1.21 1.21 1.18 1.19 189784 1.19 down down correct
ENVB.US Enveric Biosciences Inc 20260527 0 2.23 2.235 2.13 2.14 82300 2.14 down down correct
ENVX.US Enovix Corporation 20260527 0 7.22 7.62 7.01 7.5 6964300 7.5 up up correct
EOLS.US Evolus Inc 20260527 0 6.31 6.38 6.155 6.18 513700 6.18 down down correct
EOSE.US Eos Energy Enterprises Inc 20260527 0 8.77 8.99 8.32 8.61 19743300 8.61 down down correct
EPSN.US Epsilon Energy Ltd 20260527 0 5.81 5.97 5.7 5.77 138124 5.7053 down down correct
EQ.US Equillium Inc 20260527 0 2.32 2.74 2.26 2.63 764000 2.63 up up correct
EQBK.US Equity Bancshares Inc 20260527 0 46.09 46.42 45.63 46.23 72500 46.0606 up up correct
EQIX.US Equinix Inc. (REIT) 20260527 0 1068.51 1079.22 1066.9399 1070.22 416600 1070.22 up up correct
ERAS.US Erasca Inc. Common Stock 20260527 0 11.59 12.87 11.59 12.47 6379700 12.47 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260527 0 13.23 13.27 12.99 13.04 10460500 13.04 down down correct
ERIE.US Erie Indemnity Company 20260527 0 222.88 226.31 220.43 220.71 135200 219.4542 down down correct
ERII.US Energy Recovery Inc 20260527 0 8.81 8.81 8.57 8.68 493300 8.68 down down correct
ESCA.US Escalade Incorporated 20260527 0 18.93 19.2561 18.62 19.18 24200 19.0265 up up correct
ESEA.US Euroseas Ltd 20260527 0 65.64 66.71 64 66 64670 65.2109 up up correct
ESLT.US Elbit Systems Ltd 20260527 0 837.08 837.24 810.94 828.81 189300 827.74 down down correct
ESPR.US Esperion Therapeutics Inc 20260527 0 3.13 3.13 3.12 3.13 6302400 3.13
ESQ.US Esquire Financial Holdings Inc 20260527 0 112.87 114.12 109.995 110.03 102700 110.03 down down correct
ESSC.US East Stone Acquisition Corporation 20260527 0 30.08 30.1 30.056 30.056 1400 29.9833 down down correct
ESTA.US Establishment Labs Holdings Inc 20260527 0 72.75 73.99 70.59 71.32 309900 71.32 down down correct
ETON.US Eton Pharmaceuticals Inc 20260527 0 31 32.9 30.5 32.4 443400 32.4 up up correct
ETSY.US Etsy Inc 20260527 0 64.33 65.89 63.67 63.81 2671071 63.81 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260527 0 10.45 10.71 10.398 10.58 75200 10.58 up up correct
EVER.US EverQuote Inc 20260527 0 18.955 19.95 18.88 19.24 700000 19.24 up up correct
EVFM.US Evofem Biosciences Inc 20260527 0 0.007 0.008 0.007 0.007 46100 0.007
EVGN.US Evogene Ltd 20260527 0 0.72 0.73 0.68 0.71 62400 0.71 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260527 0 1.95 2.1 1.94 2.06 5303300 2.06 up up correct
EVGOW.US EVgo Equity Warrants 20260527 0 0.011 0.011 0.01 0.01 410000 0.01 down down correct
EVLO.US Evelo Biosciences Inc 20260527 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260527 0 6.35 6.425 6.29 6.31 1656400 6.31 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260527 0 0.0703 0.0795 0.0652 0.0652 16491 0.0652 down down correct
EVOL.US Evolving Systems Inc 20260527 0 0.63 0.63 0.63 0.63 1500 0.63
EWBC.US East West Bancorp Inc 20260527 0 124.98 125.56 123.17 123.48 594800 123.48 down down correct
EWTX.US Edgewise Therapeutics Inc 20260527 0 33.69 34.3 33.05 33.54 572700 33.54 down down correct
EXC.US Exelon Corporation 20260527 0 45.82 46.35 45.66 46.19 7489300 45.7597 up up correct
EXEL.US Exelixis Inc 20260527 0 50.37 50.89 49.86 50.03 2434900 50.03 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260527 0 1.15 1.17 1.13 1.14 696200 1.14 down down correct
EXLS.US ExlService Holdings Inc 20260527 0 28.94 29.19 28.62 28.74 1666400 28.74 down down correct
EXPD.US Expeditors International of Washington Inc 20260527 0 161.83 163.1 160.42 161.51 710400 160.682 down down correct
EXPE.US Expedia Group Inc 20260527 0 224.98 232.08 224.19 226.56 1394200 226.08 up up correct
EXPO.US Exponent Inc 20260527 0 57.29 58.48 56.72 57.08 519100 56.7825 down up incorrect
EXTR.US Extreme Networks Inc 20260527 0 27.24 27.2799 26.4 26.67 1565985 26.67 down up incorrect
EYE.US National Vision Holdings Inc 20260527 0 16.64 16.83 16.1 16.59 1933500 16.59 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260527 0 35.2916 35.2916 35.2916 35.2916 12 35.0156
EYES.US Second Sight Medical Products Inc 20260527 0 26.39 26.39 26.39 26.39 100 26.39
EYPT.US EyePoint Pharmaceuticals Inc 20260527 0 13.38 14.03 12.8 13.16 1826000 13.16 down down correct
EZGO.US EZGO Technologies Ltd 20260527 0 1.42 1.421 1.33 1.37 179500 1.37 down down correct
EZPW.US EZCORP Inc 20260527 0 34.62 34.83 33.33 33.41 603000 33.41 down down correct
FA.US First Advantage Corporation Common Stock 20260527 0 15.24 15.66 15.095 15.35 542977 15.35 up up correct
FAMI.US Farmmi Inc 20260527 0 1.41 1.41 1.39 1.4 3000 1.4 down down correct
FANG.US Diamondback Energy Inc 20260527 0 191.96 194.68 190.75 192.84 1570400 192.84 up up correct
FAST.US Fastenal Company 20260527 0 44.45 44.98 44.32 44.82 7656000 44.82 up up correct
FATE.US Fate Therapeutics Inc 20260527 0 2.19 2.44 2.15 2.37 7441870 2.37 up up correct
FB.US Meta Platforms Inc. 20260527 0 44.61 44.61 44.61 44.61 200 44.2726
FBIO.US Fortress Biotech Inc 20260527 0 2.66 2.78 2.66 2.76 254600 2.76 up up correct
FBIOP.US Fortress Biotech Inc 20260527 0 18.35 19.11 17.998 18.95 38500 18.95 up up correct
FBIZ.US First Business Financial Services Inc 20260527 0 57.56 58 56.93 57.26 22800 57.26 down down correct
FBNC.US First Bancorp 20260527 0 59.66 59.94 58.5 58.75 119570 58.5299 down down correct
FBRT.US PE 20260527 0 19.92 20.005 19.92 20.005 8247 19.5273 up up correct
FBRX.US Forte Biosciences Inc 20260527 0 21.68 23.07 21.4 21.47 126400 21.47 down down correct
FCAP.US First Capital Inc 20260527 0 54.64 58.35 54.64 58.01 8000 57.7291 up up correct
FCBC.US First Community Bankshares Inc 20260527 0 42.73 43.09 42.38 42.5 62100 42.5 down down correct
FCCO.US First Community Corporation 20260527 0 30.35 30.6 30.02 30.07 73000 30.07 down down correct
FCEL.US FuelCell Energy Inc 20260527 0 23.24 25.07 22.01 23.69 9150400 23.69 up up correct
FCFS.US FirstCash Inc 20260527 0 231.3 235.03 230.81 231.32 477300 231.32 up up correct
FCNCA.US First Citizens BancShares Inc 20260527 0 2009.75 2023.88 1978.5699 1993.08 53400 1990.9967 down down correct
FCNCP.US First Citizens BancShares Inc 20260527 0 20.55 20.58 20.485 20.58 6200 20.2445 up up correct
FCREX.US FCREX 20260527 0 11.84 11.84 11.84 11.84 0 11.6675
FCRIX.US FCRIX 20260527 0 11.89 11.89 11.89 11.89 0 11.7114
FCRUX.US FCRUX 20260527 0 11.82 11.82 11.82 11.82 0 11.6564
FCUV.US Focus Universal Inc. Common Stock 20260527 0 0.7859 0.8023 0.712 0.7408 55793 2.9632 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260527 0 45.52 46.34 45.5 46.2 10100 46.2 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260527 0 8.83 9.2 8.81 8.85 401300 8.85 up down incorrect
FDUS.US Fidus Investment Corporation 20260527 0 18.97 19.07 18.87 18.91 251500 18.28 down up incorrect
FECAX.US FECAX 20260527 0 22.1 22.1 22.1 22.1 0 21.7777
FEIM.US Frequency Electronics Inc 20260527 0 68.28 73.31 67.7 71.12 213800 71.12 up down incorrect
FELE.US Franklin Electric Co. Inc 20260527 0 100.79 102 100.55 101.16 365800 101.16 up down incorrect
FEMY.US Femasys Inc. Common Stock 20260527 0 0.39 0.39 0.361 0.378 127610 7.56 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260527 0 9.9 10.135 9.6992 9.97 219621 9.97 up up correct
FFBC.US First Financial Bancorp 20260527 0 31.22 31.33 30.71 30.82 544000 30.5695 down down correct
FFBW.US FFBW Inc 20260527 0 15.42 15.456 15.41 15.41 9300 15.41 down down correct
FFIC.US Flushing Financial Corporation 20260527 0 16.155 16.26 15.9 15.97 217067 15.97 down up incorrect
FFIN.US First Financial Bankshares Inc 20260527 0 32.8 32.86 32.3 32.47 738700 32.2555 down down correct
FFIV.US F5 Networks Inc 20260527 0 394.11 395.86 385.34 388.15 756900 388.15 down down correct
FGBI.US First Guaranty Bancshares Inc 20260527 0 9.5 10.36 9.5 10.36 49900 10.3493 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260527 0 20.47 20.49 20.47 20.49 400 20.49 up up correct
FHB.US First Hawaiian Inc 20260527 0 27.4 27.59 27.025 27.18 1330900 27.18 down down correct
FHN.US PF 20260527 0 17.5 17.6599 17.5 17.6599 2342 17.3628 up up correct
FHTX.US Foghorn Therapeutics Inc 20260527 0 4.39 4.59 4.27 4.27 147793 4.27 down down correct
FIBK.US First Interstate BancSystem Inc 20260527 0 35.86 36.05 35.42 35.66 1109200 35.66 down down correct
FINW.US FinWise Bancorp Common Stock 20260527 0 13.92 14.11 13.895 14 40512 14 up up correct
FISI.US Financial Institutions Inc 20260527 0 36.42 36.53 35.65 35.93 120700 35.6273 down down correct
FISV.US Fiserv Inc 20260527 0 55.45 57.35 55.4 55.62 4600200 55.62 up up correct
FITB.US Fifth Third Bancorp 20260527 0 49.96 50.48 49.73 49.89 7844400 49.5385 down down correct
FITBI.US Fifth Third Bancorp 20260527 0 25.6 25.6 25.54 25.58 19600 25.58 down down correct
FITBO.US Fifth Third Bancorp 20260527 0 18.6651 18.6927 18.62 18.65 27629 18.3368 down down correct
FITBP.US Fifth Third Bancorp 20260527 0 23.82 23.8395 23.567 23.77 14607 23.3929 down down correct
FIVE.US Five Below Inc 20260527 0 222.33 224 214.21 215.99 1196800 215.99 down down correct
FIVN.US Five9 Inc 20260527 0 22.46 22.89 22.12 22.34 2072200 22.34 down down correct
FIZZ.US National Beverage Corp 20260527 0 35.7 36.96 35.53 36.79 300800 33.2546 up up correct
FKWL.US Franklin Wireless Corp 20260527 0 2.94 2.96 2.92 2.92 6494 2.92 down down correct
FLEX.US Flex Ltd 20260527 0 145.4 146.15 139.18 145.79 5445900 145.79 up up correct
FLGT.US Fulgent Genetics Inc 20260527 0 17.6 17.99 17.4 17.9 416300 17.9 up up correct
FLL.US Full House Resorts Inc 20260527 0 2.61 2.75 2.61 2.69 120900 2.69 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260527 0 20.67 21.77 20.29 21.22 6342800 21.22 up up correct
FLNT.US Fluent Inc 20260527 0 2.35 2.38 2.14 2.16 79000 2.16 down down correct
FLUX.US Flux Power Holdings Inc 20260527 0 1.037 1.159 1.032 1.11 121300 1.11 up up correct
FLWS.US 1 20260527 0 4.42 4.48 4.31 4.32 403400 4.32 down down correct
FLXN.US Flexion Therapeutics Inc 20260527 0 25.2 25.2 25.15 25.16 1601 24.747 down down correct
FLXS.US Flexsteel Industries Inc 20260527 0 57.41 59.7152 56.66 57.02 54072 56.8061 down down correct
FLYW.US Flywire Corporation 20260527 0 16.1 16.28 15.535 15.81 2885600 15.81 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260527 0 27.78 28.28 27.44 27.87 73835 27.6559 up up correct
FMBH.US First Mid Bancshares Inc 20260527 0 44.4 44.56 43.75 43.86 93448 43.86 down down correct
FMNB.US Farmers National Banc Corp 20260527 0 14.31 14.34 14.17 14.19 238800 14.0243 down down correct
FNCH.US Finch Therapeutics Group Inc 20260527 0 7.45 7.45 7.45 7.45 0 7.45
FNKO.US Funko Inc 20260527 0 5.27 5.62 5.23 5.39 832800 5.39 up up correct
FNLC.US The First Bancorp Inc 20260527 0 29.09 29.3 28.7 29.05 16500 28.7363 down down correct
FNWB.US First Northwest Bancorp 20260527 0 9.84 9.85 9.645 9.65 19459 9.65 down down correct
FNWD.US Finward Bancorp Common Stock 20260527 0 32.32 32.73 32.23 32.73 6200 32.6136 up up correct
FONR.US FONAR Corporation 20260527 0 18.91 19.03 18.91 19.01 129776 19.01 up up correct
FORA.US Forian Inc 20260527 0 2.76 2.8 2.75 2.78 20650 2.78 up up correct
FORM.US FormFactor Inc 20260527 0 138.61 138.8 129.12 133.03 1429800 133.03 down down correct
FORR.US Forrester Research Inc 20260527 0 6.72 6.97 6.69 6.93 130100 6.93 up up correct
FORTY.US Formula Systems (1985) Ltd 20260527 0 134.56 134.56 128.5 128.5 760 128.5 down down correct
FOSL.US Fossil Group Inc 20260527 0 4.06 4.36 4.06 4.2 905967 4.2 up down incorrect
FOX.US Fox Corporation 20260527 0 58.08 59.28 57.85 58.62 975200 58.62 up up correct
FOXA.US Fox Corporation 20260527 0 64.53 66.03 64.53 65.48 1918800 65.48 up up correct
FOXF.US Fox Factory Holding Corp 20260527 0 17 18.275 16.955 18.16 733600 18.16 up up correct
FRAF.US Franklin Financial Services Corporation 20260527 0 57.27 59.01 57.27 58.88 18700 58.88 up up correct
FRBA.US First Bank 20260527 0 15.79 15.96 15.43 15.67 34200 15.67 down down correct
FRHC.US Freedom Holding Corp 20260527 0 138.23 142.93 138.23 142.11 116800 142.11 up up correct
FRME.US First Merchants Corporation 20260527 0 41.02 41.18 40.08 40.23 303500 39.8588 down up incorrect
FROG.US JFrog Ltd 20260527 0 72.25 73.042 70.34 71.38 1385800 71.38 down up incorrect
FROPX.US FROPX 20260527 0 14.62 14.62 14.62 14.62 0 14.3105
FRPH.US FRP Holdings Inc 20260527 0 22.48 22.76 22.43 22.69 50000 22.69 up up correct
FRPT.US Freshpet Inc 20260527 0 50.99 52.72 50.7 52.33 2407900 52.33 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260527 0 8.98 9.19 8.93 8.98 11940700 8.98
FRST.US Primis Financial Corp 20260527 0 14.5 14.6 14.43 14.56 112900 14.56 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260527 0 1.98 2.015 1.96 2 18600 2 up up correct
FSBC.US Five Star Bancorp 20260527 0 42.49 42.67 42.01 42.2 66785 42.2 down down correct
FSBW.US FS Bancorp Inc 20260527 0 41.05 41.29 40.885 41.29 8372 41.29 up up correct
FSEA.US First Seacoast Bancorp 20260527 0 16.72 16.76 16.72 16.73 63699 16.73 up up correct
FSLR.US First Solar Inc 20260527 0 270 274.82 265.5 273.67 2078600 273.67 up up correct
FSTR.US L.B. Foster Company 20260527 0 39.18 40.31 38.62 39.97 77800 39.97 up up correct
FSV.US FirstService Corporation 20260527 0 133.31 136.065 132.667 134.83 218500 134.5404 up up correct
FTCI.US FTC Solar Inc 20260527 0 5.06 5.47 5.038 5.4 89900 5.4 up up correct
FTDR.US Frontdoor Inc 20260527 0 62.49 63.38 61.76 61.97 387200 61.97 down up incorrect
FTEK.US Fuel Tech Inc 20260527 0 1.48 1.53 1.46 1.51 204897 1.51 up up correct
FTFT.US Future FinTech Group Inc 20260527 0 1.16 1.24 1.16 1.19 4950 4.76 up up correct
FTHM.US Fathom Holdings Inc 20260527 0 0.57 0.6009 0.56 0.574 53372 0.574 up up correct
FTNT.US Fortinet Inc 20260527 0 129.55 131.5 126.78 127.93 6861400 127.93 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260527 0 8.66 8.67 8.62 8.666 19600 8.6135 up up correct
FULC.US Fulcrum Therapeutics Inc 20260527 0 6.76 7 6.74 6.78 326000 6.78 up up correct
FULT.US Fulton Financial Corporation 20260527 0 21.77 21.84 21.55 21.6 1306000 21.4303 down down correct
FULTP.US Fulton Financial Corporation 20260527 0 18.65 18.78 18.5 18.615 16800 18.2895 down down correct
FUNC.US First United Corporation 20260527 0 38.17 38.84 37.78 38.76 41000 38.5378 up up correct
FUND.US Sprott Focus Trust Inc 20260527 0 10.3 10.3 10.17 10.27 12000 10.1272 down down correct
FUSB.US First US Bancshares Inc 20260527 0 16 16 15.95 16 700 15.9313
FUTU.US Futu Holdings Limited 20260527 0 111.035 113.68 103.54 110.22 11263700 110.22 down up incorrect
FVCB.US FVCBankcorp Inc 20260527 0 15.88 15.97 15.63 15.8 179200 15.8 down down correct
FWONA.US Formula One Group 20260527 0 84.01 85.83 82.7 82.95 94100 82.95 down down correct
FWONK.US Formula One Group 20260527 0 91.59 92.725 90.02 90.33 1373500 90.33 down down correct
FWRD.US Forward Air Corporation 20260527 0 9.77 10.45 9.64 10.38 1771000 10.38 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260527 0 11.64 12.141 11.455 11.5 1594300 11.5 down down correct
FXNC.US First National Corporation 20260527 0 27.91 28.4 27.9 28 55900 27.8302 up up correct
GABC.US German American Bancorp Inc 20260527 0 43.85 44.1 43.28 43.48 99367 43.48 down down correct
GAIA.US Gaia Inc 20260527 0 2.37 2.42 2.31 2.41 48700 2.41 up up correct
GAIN.US Gladstone Investment Corporation 20260527 0 15.79 16.03 15.79 15.96 216400 15.7942 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260527 0 24.182 24.19 24.165 24.165 1300 23.8593 down down correct
GALT.US Galectin Therapeutics Inc 20260527 0 2.82 2.85 2.67 2.7 424800 2.7 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260527 0 2.41 2.475 2.371 2.4 518051 2.4 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260527 0 0.391 0.434 0.39 0.408 1695900 0.408 up up correct
GANX.US Gain Therapeutics Inc 20260527 0 1.81 1.87 1.75 1.77 697781 1.77 down down correct
GASS.US StealthGas Inc 20260527 0 9.86 9.87 9.47 9.69 184739 9.69 down down correct
GBCI.US Glacier Bancorp Inc 20260527 0 48.61 48.76 47.82 47.94 519000 47.6389 down down correct
GBDC.US Golub Capital BDC Inc 20260527 0 13.07 13.2 13.04 13.08 1867000 12.7552 up up correct
GBLI.US Global Indemnity Group LLC 20260527 0 26.94 26.94 26.94 26.94 0 26.5773
GBNY.US Generations Bancorp NY Inc 20260527 0 15.04 15.04 15.04 15.04 2300 15.04
GCBC.US Greene County Bancorp Inc 20260527 0 25.4 25.47 25.07 25.25 4900 25.25 down down correct
GCMG.US GCM Grosvenor Inc 20260527 0 10.8 11.1 10.759 10.79 236300 10.6685 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260527 0 22.77 22.77 22.77 22.77 0 21.8455
GDEV.US Nexters Inc. Ordinary Shares 20260527 0 15.415 15.415 14.49 14.49 1919 14.49 down down correct
GDEVW.US Nexters Inc. Warrant 20260527 0 0.011 0.011 0.011 0.011 15050 0.011
GDRX.US GoodRx Holdings Inc 20260527 0 2.78 2.9 2.71 2.86 2015000 2.86 up up correct
GDS.US GDS Holdings Limited 20260527 0 32.95 34.07 32.38 33.88 5040700 33.88 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260527 0 7.02 7.4 6.97 7.04 1751100 7.04 up up correct
GECC.US Great Elm Capital Corporation 20260527 0 6.08 6.2 5.95 6 39191 5.7565 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260527 0 25.25 25.25 25.25 25.25 0 25.25
GEG.US Great Elm Group Inc 20260527 0 2.16 2.16 2.16 2.16 2100 2.16
GENC.US Gencor Industries Inc 20260527 0 14.44 14.5299 14.15 14.18 31532 14.18 down up incorrect
GENE.US Genetic Technologies Limited 20260527 0 1921.6 1927.389 1921.6 1927 276 1927 up up correct
GEOS.US Geospace Technologies Corporation 20260527 0 8.61 8.75 8.15 8.54 165875 8.54 down down correct
GERN.US Geron Corporation 20260527 0 1.28 1.3 1.26 1.26 8284500 1.26 down down correct
GEVO.US Gevo Inc 20260527 0 1.74 1.81 1.73 1.8 3926800 1.8 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260527 0 0.495 0.495 0.48 0.482 154200 0.482 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260527 0 0.0798 0.0798 0.0798 0.0798 4784 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260527 0 82.89 83.3 78.89 81.11 21664900 80.9933 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260527 0 46.05 48.96 46 48.18 3899300 48.18 up down incorrect
GH.US Guardant Health Inc 20260527 0 123.96 128 118.81 127.51 3407800 127.51 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260527 0 23.15 23.89 22.15 22.36 223100 22.36 down down correct
GIGGU.US GigCapital4 Inc 20260527 0 9.94 9.94 9.94 9.94 0 9.94
GIGGW.US GigCapital4 Inc 20260527 0 0.415 0.415 0.415 0.415 0 0.415
GIGM.US GigaMedia Limited 20260527 0 1.47 1.5 1.44 1.45 7000 1.45 down down correct
GIII.US G 20260527 0 32 32.67 31.89 32.29 486800 32.1954 up up correct
GILD.US Gilead Sciences Inc 20260527 0 133.83 136.19 132.59 133.69 5032000 132.8171 down down correct
GILT.US Gilat Satellite Networks Ltd 20260527 0 17.85 17.9 16.75 17.43 1251200 17.43 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260527 0 0.368 0.4 0.26 0.276 371050 2.76 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260527 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260527 0 24.71 24.71 24.71 24.71 0 23.786
GLAD.US Gladstone Capital Corporation 20260527 0 19.08 19.5 19.04 19.35 186680 19.0409 up up correct
GLBE.US Global 20260527 0 29.25 29.95 28.9 29.36 1479000 29.36 up up correct
GLBS.US Globus Maritime Limited 20260527 0 2.01 2.04 2 2.03 2500 2.03 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20260527 0 8.32 8.32 8.13 8.14 87469 8.14 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260527 0 0.621 0.648 0.6 0.62 31100 0.62 down up incorrect
GLNG.US Golar LNG Limited 20260527 0 51.01 51.19 50 50.28 1826800 50.0273 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260527 0 47.91 48.09 47.62 47.76 1710500 46.9419 down down correct
GLRE.US Greenlight Capital Re Ltd 20260527 0 16.84 16.92 16.29 16.33 151700 16.33 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260527 0 24.2 24.2 24.2 24.2 0 23.2756
GLSI.US Greenwich LifeSciences Inc 20260527 0 27.39 29.83 27.27 29.23 177100 29.23 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260527 0 19.33 20.105 19.08 19.17 572559 19.17 down down correct
GMBL.US Esports Entertainment Group Inc 20260527 0 0.18 0.18 0.12 0.12 1300 0.12 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260527 0 0.02 0.02 0.02 0.02 300 0.02
GNLN.US Greenlane Holdings Inc 20260527 0 3.18 3.22 3.18 3.22 3000 3.22 up up correct
GNPX.US Genprex Inc 20260527 0 0.779 0.79 0.763 0.776 9195 17.072 down down correct
GNSS.US Genasys Inc 20260527 0 2.02 2.13 1.96 2.11 178946 2.11 up up correct
GNTX.US Gentex Corporation 20260527 0 24.23 24.53 23.97 24.15 1600100 24.0295 down down correct
GO.US Grocery Outlet Holding Corp 20260527 0 7.92 8.285 7.79 8.21 2083900 8.21 up up correct
GOCO.US GoHealth Inc 20260527 0 0.729 0.73 0.634 0.6534 141365 0.6534 down down correct
GOGO.US Gogo Inc 20260527 0 4.45 4.75 4.45 4.7 1464500 4.7 up up correct
GOOD.US Gladstone Commercial Corporation 20260527 0 12.92 12.99 12.82 12.91 350922 12.7018 down down correct
GOODN.US Gladstone Commercial Corporation 20260527 0 22.42 22.42 22.42 22.42 0 22.1486
GOOG.US Alphabet Inc 20260527 0 382.765 389.725 382 384.83 16893100 384.5985 up up correct
GOOGL.US Alphabet Inc 20260527 0 386.67 393.88 385.9 388.83 23087300 388.5979 up up correct
GOSS.US Gossamer Bio Inc 20260527 0 0.228 0.228 0.198 0.218 16239800 0.218 down down correct
GOVX.US GeoVax Labs Inc 20260527 0 2.85 2.99 2.55 2.67 2772500 2.67 down down correct
GP.US GreenPower Motor Company Inc 20260527 0 1.06 1.08 1.04 1.07 81900 1.07 up up correct
GPRE.US Green Plains Inc 20260527 0 15.23 15.99 15.23 15.67 1345169 15.67 up up correct
GPRO.US GoPro Inc 20260527 0 1.2 1.32 1.2 1.26 9060000 1.26 up up correct
GRBK.US Green Brick Partners Inc 20260527 0 67.69 69.43 67.58 68.1 176900 68.1 up up correct
GRCL.US Gracell Biotechnologies Inc 20260527 0 535 549.65 533.05 533.05 1250 533.05 down down correct
GREE.US Greenidge Generation Holdings Inc 20260527 0 1.27 1.46 1.27 1.45 566049 1.45 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260527 0 20.25 21.25 20.25 21.2 1300 20.7333 up up correct
GRFS.US Grifols S.A 20260527 0 8.17 8.18 7.99 8.05 757500 7.9431 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260527 0 25.4 25.4 25.4 25.4 0 24.4758
GRIN.US Grindrod Shipping Holdings Ltd 20260527 0 31.44 31.48 31.44 31.475 800 31.4363 up up correct
GRMN.US Garmin Ltd 20260527 0 238.89 241.86 237.62 237.97 964700 236.9206 down down correct
GRNQ.US Greenpro Capital Corp 20260527 0 1.41 1.41 1.41 1.41 1500 1.41
GROM.US Grom Social Enterprises Inc. Common Stock 20260527 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260527 0 2.62 2.68 2.62 2.66 15900 2.6466 up up correct
GRPN.US Groupon Inc 20260527 0 20.69 22.39 20.4 21.46 2780900 21.46 up up correct
GRTX.US Galera Therapeutics Inc 20260527 0 0.1048 0.1048 0.1048 0.1048 50 20.958
GRVY.US Gravity Co. Ltd 20260527 0 63.36 63.83 62.3 62.65 44800 62.65 down down correct
GRWG.US GrowGeneration Corp 20260527 0 1.73 1.815 1.73 1.78 377270 1.78 up up correct
GSBC.US Great Southern Bancorp Inc 20260527 0 71.32 71.99 70.635 70.9 130788 70.5143 down down correct
GSHD.US Goosehead Insurance Inc 20260527 0 39.8 41.8 36.84 37.68 531600 37.68 down down correct
GSIT.US GSI Technology Inc 20260527 0 11.04 11.63 10 10.33 2846800 10.33 down down correct
GSM.US Ferroglobe PLC 20260527 0 4.21 4.41 4.2 4.41 839200 4.3922 up up correct
GSRDX.US GSRDX 20260527 0 7.53 7.53 7.53 7.53 0 7.4495
GSREX.US GSREX 20260527 0 7.52 7.52 7.52 7.52 0 7.52
GSRHX.US GSRHX 20260527 0 8.01 8.01 8.01 8.01 0 8.01
GSRJX.US GSRJX 20260527 0 7.53 7.53 7.53 7.53 0 7.53
GSRQX.US GSRQX 20260527 0 7.7 7.7 7.7 7.7 0 7.7
GT.US The Goodyear Tire & Rubber Company 20260527 0 6.1 6.26 6.02 6.09 8199900 6.09 down down correct
GTBP.US GT Biopharma Inc 20260527 0 0.399 0.405 0.39 0.395 641300 0.395 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260527 0 0.557 0.709 0.546 0.653 769200 0.653 up up correct
GTIM.US Good Times Restaurants Inc 20260527 0 1.28 1.35 1.28 1.31 10700 1.31 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20260527 0 26.33 27.11 26.095 26.52 4146000 26.52 up down incorrect
GTX.US Garrett Motion Inc 20260527 0 33.96 34.02 33.355 33.66 3112100 33.5778 down up incorrect
GURE.US Gulf Resources Inc 20260527 0 3.95 4.3899 3.81 4.3899 19804 4.3899 up up correct
GWRS.US Global Water Resources Inc 20260527 0 7.72 7.726 7.375 7.49 126000 7.438 down down correct
GYRO.US Gyrodyne LLC 20260527 0 7.2 7.3 7 7.11 4800 7.11 down down correct
HAFC.US Hanmi Financial Corporation 20260527 0 30.88 30.93 30.365 30.47 164728 30.47 down down correct
HAIN.US The Hain Celestial Group Inc 20260527 0 0.78 0.8 0.75 0.76 457300 0.76 down down correct
HALL.US Hallmark Financial Services Inc 20260527 0 0.08 0.08 0.08 0.08 160 0.08
HALO.US Halozyme Therapeutics Inc 20260527 0 69.01 70.01 68 68.65 2042900 68.65 down down correct
HAS.US Hasbro Inc 20260527 0 88.86 89.79 87.81 87.99 2424800 87.2752 down down correct
HBAN.US Huntington Bancshares Incorporated 20260527 0 16.12 16.3 15.99 16.03 17820900 15.8865 down down correct
HBANM.US Huntington Bancshares Incorporated 20260527 0 21.93 22.15 21.66 21.74 16500 21.74 down down correct
HBANP.US Huntington Bancshares Incorporated 20260527 0 16.65 16.74 16.61 16.71 38300 16.4237 up up correct
HBCP.US Home Bancorp Inc 20260527 0 65.31 65.63 64.205 64.84 102398 64.84 down down correct
HBIO.US Harvard Bioscience Inc 20260527 0 5.745 5.97 5.66 5.78 21446 5.78 up up correct
HBNC.US Horizon Bancorp Inc 20260527 0 18.79 18.84 18.42 18.43 340362 18.286 down down correct
HBT.US HBT Financial Inc 20260527 0 28.98 29.08 28.21 28.64 65800 28.64 down up incorrect
HCAT.US Health Catalyst Inc 20260527 0 1.27 1.32 1.2401 1.3 847789 1.3 up up correct
HCKT.US The Hackett Group Inc 20260527 0 11.06 11.2 10.8 11.19 251400 11.059 up up correct
HCM.US HUTCHMED (China) Limited 20260527 0 11.93 11.93 11.51 11.72 44200 11.72 down down correct
HCSG.US Healthcare Services Group Inc 20260527 0 20.56 20.97 20.45 20.6 517000 20.6 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260527 0 2.41 2.427 2.31 2.42 32400 2.42 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260527 0 2.64 2.67 1.86 1.94 569783 11.64 down down correct
HDSN.US Hudson Technologies Inc 20260527 0 5.18 5.43 5.16 5.42 851400 5.42 up up correct
HELE.US Helen of Troy Limited 20260527 0 26.94 28.47 26.94 27.25 568800 27.25 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260527 0 0.071 0.074 0.06 0.061 129000 0.061 down down correct
HEPS.US D 20260527 0 2.76 2.77 2.74 2.76 37400 2.76
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260527 0 19 19.584 19 19.5 3744 19.5 up up correct
HFFG.US HF Foods Group Inc 20260527 0 2.07 2.096 2.01 2.03 112800 2.03 down down correct
HFWA.US Heritage Financial Corporation 20260527 0 27.7 27.7 27.02 27.08 172690 27.08 down down correct
HGBL.US Heritage Global Inc 20260527 0 1.2 1.28 1.2 1.26 125100 1.26 up up correct
HIFS.US Hingham Institution for Savings 20260527 0 288.07 292.85 281.87 283.87 17000 283.87 down down correct
HIHO.US Highway Holdings Limited 20260527 0 0.75 0.7899 0.75 0.7502 11596 0.7502 up up correct
HIMX.US Himax Technologies Inc 20260527 0 21.4 21.4 20.04 20.65 2832800 20.2928 down down correct
HITI.US High Tide Inc. Common Shares 20260527 0 2.36 2.41 2.34 2.39 465420 2.39 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260527 0 4.02 4.49 3.86 4.46 42268800 4.46 up up correct
HLIT.US Harmonic Inc 20260527 0 16.63 17.2 15.45 17.11 8384100 17.11 up up correct
HLMN.US Hillman Solutions Corp 20260527 0 7.53 7.725 7.475 7.51 1609000 7.51 down down correct
HLNE.US Hamilton Lane Incorporated 20260527 0 90.62 93.52 90.33 90.49 1181100 89.823 down down correct
HNNA.US Hennessy Advisors Inc 20260527 0 10.35 10.5 10.32 10.39 23300 10.39 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260527 0 25 25 25 25 200 24.6968
HNRG.US Hallador Energy Company 20260527 0 18.77 19.775 18.52 19.63 771700 19.63 up up correct
HNST.US The Honest Company Inc 20260527 0 3.56 3.766 3.54 3.65 1671300 3.65 up up correct
HOFT.US Hooker Furniture Corporation 20260527 0 13.25 13.8577 13.17 13.25 25031 13.1498
HON.US Honeywell International Inc 20260527 0 233.8 235.21 231.46 231.55 4270059 242.8422 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260527 0 73.915 76.635 73.45 76.23 25413100 76.23 up up correct
HOOK.US HOOKIPA Pharma Inc 20260527 0 1.12 1.171 1.12 1.17 2900 1.17 up up correct
HOPE.US Hope Bancorp Inc 20260527 0 12.58 12.63 12.48 12.53 558239 12.53 down down correct
HOTH.US Hoth Therapeutics Inc 20260527 0 0.8601 1.55 0.75 1.36 165804715 1.36 up up correct
HOWL.US Werewolf Therapeutics Inc 20260527 0 0.47 0.5 0.46 0.49 396500 0.49 up up correct
HPK.US HighPeak Energy Inc 20260527 0 6.8 6.96 6.64 6.86 1038000 6.86 up up correct
HQI.US HireQuest Inc 20260527 0 12.59 13.19 12.56 12.86 10400 12.8013 up up correct
HQY.US HealthEquity Inc 20260527 0 87.2 89.245 86.01 86.56 937200 86.56 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260527 0 30.4 30.86 30.15 30.76 559500 30.76 up up correct
HROW.US Harrow Health Inc 20260527 0 34.52 34.96 33.54 34.43 766400 34.43 down down correct
HRTX.US Heron Therapeutics Inc 20260527 0 0.8848 0.9274 0.881 0.9098 1646403 0.9098 up up correct
HRZN.US Horizon Technology Finance Corporation 20260527 0 4.07 4.13 4.06 4.08 454800 3.9199 up up correct
HSDT.US Helius Medical Technologies Inc 20260527 0 2.29 2.3 2.21 2.24 237000 2.24 down down correct
HSIC.US Henry Schein Inc 20260527 0 74.47 76.62 74.38 75.67 1860200 75.67 up up correct
HST.US Host Hotels & Resorts Inc 20260527 0 23.36 23.54 23.25 23.48 7839500 22.6132 up up correct
HSTM.US HealthStream Inc 20260527 0 24.37 24.72 24.13 24.25 170000 24.25 down down correct
HTHT.US Huazhu Group Limited 20260527 0 43.08 44.98 42.4 44.94 3177400 44.94 up up correct
HTLD.US Heartland Express Inc 20260527 0 14.78 14.96 14.66 14.71 512200 14.69 down down correct
HTOO.US Fusion Fuel Green PLC 20260527 0 3.13 3.5 3.13 3.45 42800 3.45 up down incorrect
HUBG.US Hub Group Inc 20260527 0 43.16 43.69 42.97 43.2 670500 43.0761 up up correct
HUDI.US Huadi International Group Co. Ltd 20260527 0 1.07 1.1098 1.01 1.02 13985 1.02 down down correct
HUIZ.US Huize Holding Limited 20260527 0 1.45 1.45 1.411 1.43 5800 1.43 down down correct
HUMA.US Humacyte Inc 20260527 0 1.11 1.21 1.1 1.15 5846300 1.15 up up correct
HUMAW.US Humacyte Inc 20260527 0 0.0501 0.0567 0.0501 0.0567 2094 0.0567 up up correct
HURC.US Hurco Companies Inc 20260527 0 16.9 17.16 16.65 16.85 20900 16.85 down down correct
HURN.US Huron Consulting Group Inc 20260527 0 104.04 106.04 102.55 104.74 222400 104.74 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260527 0 113.39 119.61 109.635 117.64 4067300 117.64 up up correct
HWBK.US Hawthorn Bancshares Inc 20260527 0 36.15 36.94 36.15 36.94 4100 36.7342 up up correct
HWC.US Hancock Whitney Corporation 20260527 0 68.16 68.73 67.33 67.77 690900 67.2802 down down correct
HWCPZ.US HWCPZ 20260527 0 22.3 22.4 22.3 22.4 1800 22.0067 up up correct
HWKN.US Hawkins Inc 20260527 0 156.61 159.29 155.72 158.64 93500 158.4517 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260527 0 0.963 0.99 0.963 0.98 9100 0.98 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260527 0 32.02 33.05 31.75 31.98 1470000 31.98 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260527 0 15.37 15.58 14.77 15.19 894700 15.19 down down correct
IBCP.US Independent Bank Corporation 20260527 0 34.51 39.17 33.95 34.13 120400 34.13 down down correct
IBEX.US IBEX Limited 20260527 0 32.11 32.58 31.05 31.11 129100 31.11 down down correct
IBKR.US Interactive Brokers Group Inc 20260527 0 82.64 82.64 79.72 80.95 6127700 80.8686 down down correct
IBOC.US International Bancshares Corporation 20260527 0 73.06 73.18 71.82 72.23 287800 72.23 down down correct
IBRX.US ImmunityBio Inc 20260527 0 7.89 8.295 7.785 7.89 14532400 7.89
ICCC.US ImmuCell Corporation 20260527 0 10.56 10.75 10.4 10.63 21400 10.63 up up correct
ICCM.US Icecure Medical 20260527 0 0.23 0.23 0.22 0.225 15953 6.75 down up incorrect
ICFI.US ICF International Inc 20260527 0 67.9 69.12 67.17 68.31 256679 68.171 up down incorrect
ICHR.US Ichor Holdings Ltd 20260527 0 75.38 76.656 71.1 73.74 929200 73.74 down up incorrect
ICLR.US ICON Public Limited Company 20260527 0 114.5 118.67 113.94 118.45 1760000 118.45 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20260527 0 1.36 1.45 1.3 1.33 79555 1.33 down up incorrect
ICUI.US ICU Medical Inc 20260527 0 138.45 142.31 137.5 138.34 325500 138.34 down down correct
IDCC.US InterDigital Inc 20260527 0 261.81 261.83 251.53 252.45 439500 251.8098 down down correct
IDN.US Intellicheck Inc 20260527 0 4.2 4.22 4.07 4.19 791115 4.19 down down correct
IDXX.US IDEXX Laboratories Inc 20260527 0 555.55 560.73 548.53 550.99 504700 550.99 down down correct
IDYA.US IDEAYA Biosciences Inc 20260527 0 29.44 29.97 29.25 29.28 577200 29.28 down down correct
IEP.US Icahn Enterprises L.P 20260527 0 7.52 7.6 7.46 7.55 1605600 7.55 up up correct
IESC.US IES Holdings Inc 20260527 0 703.44 713.82 682.79 694.2 235700 694.2 down down correct
IFBD.US Infobird Co. Ltd 20260527 0 0.88 1.05 0.88 1.05 1625457 1.05 up up correct
IFMK.US iFresh Inc 20260527 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260527 0 2.81 2.81 2.56 2.56 679900 2.56 down down correct
IGIC.US International General Insurance Holdings Ltd 20260527 0 25 25.26 24.407 24.53 116400 24.455 down down correct
IHRT.US iHeartMedia Inc 20260527 0 4.86 5.195 4.83 5.04 1585799 5.04 up up correct
III.US Information Services Group Inc 20260527 0 4.35 4.55 4.35 4.51 234600 4.4632 up up correct
IIIV.US i3 Verticals Inc 20260527 0 19.91 20.39 19.77 19.8 272437 19.8 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260527 0 1.26 2.35 1.22 2.1 79241556 2.1 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260527 0 0.25 0.4 0.162 0.4 55000 0.4 up up correct
IKT.US Inhibikase Therapeutics Inc 20260527 0 1.71 1.74 1.695 1.7 537500 1.7 down down correct
ILMN.US Illumina Inc 20260527 0 144.74 151.75 142.95 150.17 1891700 150.17 up up correct
ILPT.US Industrial Logistics Properties Trust 20260527 0 8.76 8.86 8.6 8.69 456000 8.5919 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260527 0 10.3 10.3 10.3 10.3 0 10.3
IMAQW.US International Media Acquisition Corp. Warrants 20260527 0 0.0065 0.0065 0.0065 0.0065 2000 0.0065
IMCC.US IM Cannabis Corp 20260527 0 0.283 0.287 0.265 0.266 159600 0.266 down down correct
IMCR.US Immunocore Holdings plc 20260527 0 29.41 30 28.44 28.52 521235 28.52 down down correct
IMKTA.US Ingles Markets Incorporated 20260527 0 87.44 89.6499 87.44 89.11 155124 88.9485 up up correct
IMMP.US Immutep Limited 20260527 0 0.458 0.4598 0.43 0.4346 2157686 0.4346 down down correct
IMMR.US Immersion Corporation 20260527 0 6.32 6.57 6.32 6.44 376700 6.3673 up up correct
IMNM.US Immunome Inc 20260527 0 21.97 22.615 21.79 22.11 879500 22.11 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260527 0 58.04 59 55.45 56.72 143800 55.9864 down down correct
IMRA.US IMARA Inc 20260527 0 17.65 17.79 17.65 17.76 3355 17.6358 up down incorrect
IMRN.US Immuron Limited 20260527 0 1.01 1.23 0.99 1.22 9631100 1.22 up down incorrect
IMRX.US Immuneering Corporation 20260527 0 5.32 5.955 5.31 5.335 1972300 5.335 up down incorrect
IMTE.US Integrated Media Technology Limited 20260527 0 0.503 0.55 0.483 0.522 32500 0.522 up down incorrect
IMTX.US Immatics N.V 20260527 0 11.14 11.55 10.875 11.39 504500 11.39 up down incorrect
IMUX.US Immunic Inc 20260527 0 12.51 14.69 12.08 14 395400 14 up down incorrect
IMVT.US Immunovant Inc 20260527 0 33.94 34.63 33.14 33.41 1754800 33.41 down up incorrect
IMXI.US International Money Express Inc 20260527 0 15.21 15.32 15.15 15.17 605900 15.17 down up incorrect
INAB.US IN8bio Inc. Common Stock 20260527 0 1.68 1.84 1.68 1.8 84000 1.8 up down incorrect
INBK.US First Internet Bancorp 20260527 0 23.7 24.21 23.46 23.8 44600 23.7485 up up correct
INBKZ.US INBKZ 20260527 0 24.97 25.05 24.97 25.05 600 25.05 up up correct
INBX.US Inhibrx Inc 20260527 0 107.21 107.82 98.62 103 243700 103 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260527 0 0.922 0.956 0.922 0.928 16700 0.928 up up correct
INCY.US Incyte Corporation 20260527 0 97.52 98.85 96.93 97.34 939600 97.34 down down correct
INDB.US Independent Bank Corp 20260527 0 80.01 80.22 78.61 78.92 248700 78.3271 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260527 0 5.06 5.176 4.83 5.16 6883300 5.16 up up correct
INDP.US Indaptus Therapeutics Inc 20260527 0 1.08 1.27 1.08 1.27 22600 1.27 up up correct
INGN.US Inogen Inc 20260527 0 6.62 6.72 6.45 6.58 437300 6.58 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260527 0 10.25 10.48 10.13 10.18 13100 10.18 down down correct
INM.US InMed Pharmaceuticals Inc 20260527 0 1.66 1.75 1.6 1.66 279700 1.66
INMB.US INmune Bio Inc 20260527 0 1.42 1.455 1.395 1.4 218645 1.4 down down correct
INMD.US InMode Ltd 20260527 0 13.84 13.93 13.655 13.81 1024500 13.81 down down correct
INN.US PF 20260527 0 16.65 16.99 16.65 16.68 62368 16.68 up up correct
INNV.US InnovAge Holding Corp 20260527 0 7.31 7.5 7.31 7.43 178900 7.43 up up correct
INO.US Inovio Pharmaceuticals Inc 20260527 0 1.26 1.3 1.23 1.25 1416800 1.25 down down correct
INOD.US Innodata Inc 20260527 0 95.48 95.93 87.61 89 1677900 89 down down correct
INOV.US Inovalon Holdings Inc 20260527 0 36.52 36.52 36.47 36.488 3400 36.488 down down correct
INSE.US Inspired Entertainment Inc 20260527 0 7.37 7.75 7.12 7.73 83500 7.73 up up correct
INSG.US Inseego Corp 20260527 0 12.55 12.55 11.6 12.22 463500 12.22 down down correct
INSM.US Insmed Incorporated 20260527 0 107.8 109.78 106.04 106.4 3094500 106.4 down down correct
INTA.US Intapp Inc. Common Stock 20260527 0 19.58 20.205 19.012 19.14 767400 19.14 down down correct
INTC.US Intel Corporation 20260527 0 124.39 125.27 117 121.77 93323300 121.77 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260527 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260527 0 41.4 41.91 38.4 40.69 103000 40.69 down up incorrect
INTU.US Intuit Inc 20260527 0 301.59 314.7 300.5 307.73 7921500 306.3729 up down incorrect
INTZ.US Intrusion Inc 20260527 0 0.8401 0.851 0.785 0.7901 79779 0.7901 down up incorrect
INVA.US Innoviva Inc 20260527 0 22.72 22.9 22.12 22.13 597500 22.13 down up incorrect
INVE.US Identiv Inc 20260527 0 3.9 4 3.85 3.94 103100 3.94 up down incorrect
INVZ.US Innoviz Technologies Ltd 20260527 0 0.73 0.75 0.706 0.72 1827100 0.72 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260527 0 0.003 0.0033 0.0011 0.0017 484443 0.0017 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20260527 0 76.24 77.4 76.23 76.49 1341369 76.49 up up correct
IOSP.US Innospec Inc 20260527 0 81.96 82.62 81.7 82.29 151200 82.29 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260527 0 4.08 4.49 4.04 4.37 12819900 4.37 up up correct
IPAR.US Inter Parfums Inc 20260527 0 93.31 96.55 93.31 95.12 223400 94.3723 up up correct
IPDN.US Professional Diversity Network Inc 20260527 0 0.6485 0.67 0.6169 0.6508 37846 0.6508 up up correct
IPGP.US IPG Photonics Corporation 20260527 0 120.71 121.56 115.06 116.99 331500 116.99 down down correct
IPHA.US Innate Pharma S.A 20260527 0 1.76 1.81 1.72 1.75 27700 1.75 down down correct
IPSC.US Century Therapeutics Inc. 20260527 0 2.32 2.445 2.26 2.305 1468700 2.305 down down correct
IPW.US iPower Inc. 20260527 0 3.86 4 3.773 3.84 75400 3.84 down down correct
IPWR.US Ideal Power Inc 20260527 0 8.85 9.3 7.75 8.99 8733100 8.99 up up correct
IQ.US iQIYI Inc 20260527 0 1.075 1.1 1.05 1.06 4956800 1.06 down down correct
IRDM.US Iridium Communications Inc 20260527 0 50.88 52.24 49.48 51.39 2371900 51.2271 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260527 0 61.83 68.126 59.83 67.84 85377500 67.84 up up correct
IRIX.US IRIDEX Corporation 20260527 0 1.04 1.04 1.03 1.03 27505 1.03 down down correct
IRMD.US IRadimed Corporation 20260527 0 92.94 94.62 91.19 91.84 102790 91.84 down down correct
IRTC.US iRhythm Technologies Inc 20260527 0 115.11 115.11 108.945 111.39 768700 111.39 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260527 0 3.88 4.03 3.69 3.71 2945363 3.71 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260527 0 3.85 4.49 3.12 3.35 2383400 3.35 down down correct
ISRG.US Intuitive Surgical Inc 20260527 0 432.22 439.2 414.3 418.55 3122600 418.55 down down correct
ISSC.US Innovative Solutions and Support Inc 20260527 0 16.75 17.42 16.46 16.87 643300 16.87 up up correct
ISTR.US Investar Holding Corporation 20260527 0 28.69 28.85 28.18 28.31 174100 28.1963 down down correct
ITIC.US Investors Title Company 20260527 0 244.35 245.98 237.91 241.45 37800 241.0122 down up incorrect
ITRI.US Itron Inc 20260527 0 84.5 85.98 83.95 85.3 522000 85.3 up up correct
ITRM.US Iterum Therapeutics plc 20260527 0 0.0555 0.08 0.0541 0.0671 234294 0.0671 up up correct
ITRN.US Ituran Location and Control Ltd 20260527 0 61.39 66.44 61.08 63.87 193100 63.3675 up up correct
IVA.US Inventiva S.A 20260527 0 5.32 5.465 5.175 5.22 151400 5.22 down down correct
IZEA.US IZEA Worldwide Inc 20260527 0 3.71 3.78 3.66 3.71 34400 3.71
JACK.US Jack in the Box Inc 20260527 0 10.94 12.69 10.94 11.78 1749600 11.78 up up correct
JAGX.US Jaguar Health Inc 20260527 0 3.14 3.369 3.001 3.19 58600 3.19 up up correct
JAKK.US JAKKS Pacific Inc 20260527 0 22.41 23.56 22.29 22.91 106100 22.6597 up down incorrect
JAN.US JanOne Inc 20260527 0 26.75 27.5 26.7 27.1 308200 26.8878 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260527 0 14.42 14.78 14.35 14.44 1720200 14.44 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260527 0 241.09 241.09 236.7 237.56 615300 237.56 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260527 0 269 273 266.96 270.87 608800 270.87 up down incorrect
JBLU.US JetBlue Airways Corporation 20260527 0 5.45 5.58 5.31 5.4 36619500 5.4 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20260527 0 75.88 77.6 75.88 77.48 119500 77.48 up up correct
JD.US JD.com Inc 20260527 0 29.55 30.125 29.45 29.84 7252300 29.84 up up correct
JFIN.US Jiayin Group Inc 20260527 0 4.24 4.52 4.23 4.46 230900 4.46 up up correct
JFU.US 9F Inc 20260527 0 3.17 3.25 3.17 3.25 1900 3.25 up up correct
JG.US Aurora Mobile Limited 20260527 0 6.3 6.3001 5.6817 5.6817 5614 5.6817 down down correct
JJSF.US J & J Snack Foods Corp 20260527 0 74.85 77.45 74.77 77.39 298200 76.5954 up up correct
JKHY.US Jack Henry & Associates Inc 20260527 0 136.71 139.45 135.62 136.26 1221200 135.6503 down down correct
JOUT.US Johnson Outdoors Inc 20260527 0 44.53 45.84 44.53 45.41 65800 45.0839 up up correct
JPM.US PM 20260527 0 17.35 17.4199 17.34 17.34 226712 17.34 down down correct
JRSH.US Jerash Holdings (US) Inc 20260527 0 3.38 3.45 3.38 3.41 45500 3.41 up down incorrect
JRVR.US James River Group Holdings Ltd 20260527 0 4.04 4.06 3.96 3.99 333000 3.9799 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260527 0 18.3301 18.378 18.3 18.3523 7650 17.9781 up up correct
JSPR.US Jasper Therapeutics Inc 20260527 0 0.927 0.956 0.89 0.902 232300 0.902 down down correct
JSPRW.US Jasper Therapeutics Inc 20260527 0 0.0204 0.0204 0.0204 0.0204 11542 0.0204
JVA.US Coffee Holding Co. Inc 20260527 0 4.34 4.5 4.34 4.5 39800 4.5 up down incorrect
JWEL.US Jowell Global Ltd 20260527 0 2.23 2.28 2.23 2.26 1300 2.26 up up correct
JYNT.US The Joint Corp 20260527 0 9.25 9.55 9 9.3 154400 9.3 up up correct
JZXN.US Jiuzi Holdings Inc 20260527 0 1.12 1.129 1.07 1.09 137900 1.09 down down correct
KALA.US Kala Pharmaceuticals Inc 20260527 0 2.15 2.38 2.13 2.33 46091 2.33 up up correct
KALU.US Kaiser Aluminum Corporation 20260527 0 183.96 187.27 179.38 187.03 205708 186.2326 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20260527 0 26.78 26.83 26.77 26.79 2466700 26.79 up down incorrect
KARO.US Karooooo Ltd 20260527 0 47.81 48 46.755 47.49 58244 46.3968 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260527 0 0.0499 0.0499 0.0401 0.0401 30017 0.0401 down down correct
KBNT.US Kubient Inc 20260527 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260527 0 13.01 13.49 13.01 13.12 1778700 13.12 up up correct
KDP.US Keurig Dr Pepper Inc 20260527 0 29.75 30.54 29.57 30.1 9952500 29.8871 up up correct
KE.US Kimball Electronics Inc 20260527 0 25.91 27.2899 25.51 26.56 477407 26.56 up up correct
KELYA.US Kelly Services Inc 20260527 0 10.82 11.26 10.82 11.24 408300 11.24 up up correct
KELYB.US Kelly Services Inc 20260527 0 16.82 19.33 16.82 18.7 15100 18.7 up up correct
KEQU.US Kewaunee Scientific Corporation 20260527 0 39.97 39.98 39.9 39.95 2000 39.95 down down correct
KFFB.US Kentucky First Federal Bancorp 20260527 0 4.555 4.555 4.555 4.555 252 4.555
KFRC.US Kforce Inc 20260527 0 41.65 43.1 41.57 42.97 161100 42.6256 up up correct
KHC.US The Kraft Heinz Company 20260527 0 24.08 24.695 24.07 24.38 13450100 23.946 up up correct
KIDS.US OrthoPediatrics Corp 20260527 0 18 18.09 17.38 17.55 91600 17.55 down down correct
KINS.US Kingstone Companies Inc 20260527 0 16.09 16.4 15.7 15.89 89461 15.89 down down correct
KLAC.US KLA Corporation 20260527 0 2046.625 2060.08 1945.01 1957.19 9514270 195.719 down down correct
KLDO.US Kaleido Biosciences Inc 20260527 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260527 0 109.58 109.88 103.25 105.61 909700 105.4242 down down correct
KLTR.US Kaltura Inc. Common Stock 20260527 0 1.5 1.505 1.475 1.5 303200 1.5
KLXE.US KLX Energy Services Holdings Inc 20260527 0 3.02 3.11 2.91 2.92 196700 2.92 down down correct
KMDA.US Kamada Ltd 20260527 0 7.96 8.04 7.96 7.98 49900 7.98 up down incorrect
KNDI.US Kandi Technologies Group Inc 20260527 0 0.75 0.85 0.75 0.83 126600 0.83 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260527 0 52.71 53.37 51.5 51.84 612500 51.84 down down correct
KNSL.US Kinsale Capital Group Inc 20260527 0 312.46 316.265 306.07 306.07 310900 305.82 down down correct
KOD.US Kodiak Sciences Inc 20260527 0 35.96 37 34.36 35.09 504300 35.09 down down correct
KOPN.US Kopin Corporation 20260527 0 5.52 5.78 5.33 5.51 7681600 5.51 down down correct
KOSS.US Koss Corporation 20260527 0 4.15 4.2 4.02 4.02 20000 4.02 down up incorrect
KPLT.US Katapult Holdings Inc 20260527 0 6.075 6.44 5.8 6.32 24600 6.32 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260527 0 0.0039 0.0039 0.0039 0.0039 10750 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260527 0 2.7 2.88 2.69 2.79 36500 2.79 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260527 0 8.99 9.98 8.74 8.98 624400 8.98 down down correct
KRBP.US Kiromic BioPharma Inc 20260527 0 22.16 22.17 21.78 21.915 2 21.915 down down correct
KRKR.US 36Kr Holdings Inc 20260527 0 3.65 3.65 3.34 3.475 4700 3.475 down down correct
KRMD.US Repro Med Systems Inc 20260527 0 4.21 4.26 4.14 4.15 75300 4.15 down down correct
KRNT.US Kornit Digital Ltd 20260527 0 15.65 16.72 15.58 16.63 296900 16.63 up up correct
KRNY.US Kearny Financial Corp 20260527 0 8.34 8.5 8.18 8.22 261900 8.22 down down correct
KROS.US Keros Therapeutics Inc 20260527 0 11.23 11.63 11.225 11.31 224500 11.31 up up correct
KRT.US Karat Packaging Inc 20260527 0 26.61 27.4 26.61 27.32 64696 27.32 up up correct
KRUS.US Kura Sushi USA Inc 20260527 0 56 58.83 55.6 56.61 246300 56.61 up up correct
KRYS.US Krystal Biotech Inc 20260527 0 304.67 308.73 302 306.63 144300 306.63 up up correct
KTCC.US Key Tronic Corporation 20260527 0 3.26 3.26 3.17 3.25 23200 3.25 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260527 0 56.98 57.36 55 57.3 3232800 57.3 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260527 0 0.68 0.7 0.678 0.693 144200 0.693 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260527 0 0.0109 0.0109 0.0109 0.0109 8200 0.0109
KURA.US Kura Oncology Inc 20260527 0 10.41 10.56 10.225 10.24 1454316 10.24 down down correct
KVHI.US KVH Industries Inc 20260527 0 12.27 12.68 10.7 10.76 998200 10.76 down down correct
KXIN.US Kaixin Auto Holdings 20260527 0 6.17 6.437 6.01 6.07 10900 6.07 down down correct
KYMR.US Kymera Therapeutics Inc 20260527 0 80.6 82.5 80.55 81.7 330300 81.7 up up correct
KZIA.US Kazia Therapeutics Limited 20260527 0 12.64 12.94 11.7 12.16 226000 12.16 down down correct
KZR.US Kezar Life Sciences Inc 20260527 0 0.17 0.17 0.16 0.16 71013 0.16 down down correct
LAKE.US Lakeland Industries Inc 20260527 0 10.66 11 10.66 10.79 76400 10.79 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20260527 0 153.97 154.97 151.55 152.07 514200 150.495 down up incorrect
LAND.US Gladstone Land Corporation 20260527 0 9.49 9.6 9.46 9.52 380470 9.416 up up correct
LANDO.US Gladstone Land Corporation 20260527 0 20.78 20.78 20.43 20.43 11567 20.185 down down correct
LARAX.US LARAX 20260527 0 8.33 8.33 8.33 8.33 0 8.214
LARK.US Landmark Bancorp Inc 20260527 0 28 28 27.44 27.85 17100 27.85 down down correct
LASR.US nLIGHT Inc 20260527 0 82.48 83.175 78.02 81.39 905700 81.39 down down correct
LAUR.US Laureate Education Inc 20260527 0 33.54 33.89 33.02 33.27 909100 33.27 down down correct
LBRDA.US Liberty Broadband Corporation 20260527 0 33.75 35.01 33.75 34.49 177858 34.49 up up correct
LBRDK.US Liberty Broadband Corporation 20260527 0 34.13 35.17 33.9 34.43 2594400 34.43 up up correct
LBRDP.US Liberty Broadband Corporation 20260527 0 22.085 22.25 22.07 22.17 6600 21.7286 up up correct
LBTYA.US Liberty Global plc 20260527 0 12.15 12.315 12.015 12.09 1607686 12.09 down down correct
LBTYB.US Liberty Global plc 20260527 0 14.5 14.5 14.09 14.23 1200 14.23 down down correct
LBTYK.US Liberty Global plc 20260527 0 11.81 11.895 11.585 11.76 1377764 11.76 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20260527 0 32.96 32.96 32.8 32.841 24400 32.841 down down correct
LCID.US Lucid Group Inc. Common Stock 20260527 0 5.97 6.35 5.945 6.26 15576000 6.26 up up correct
LCNB.US LCNB Corp 20260527 0 16.74 16.98 16.7 16.81 18200 16.593 up up correct
LCRDX.US LCRDX 20260527 0 8.33 8.33 8.33 8.33 0 8.2031
LCRUX.US LCRUX 20260527 0 8.33 8.33 8.33 8.33 0 8.2136
LCUT.US Lifetime Brands Inc 20260527 0 8.75 9.68 8.75 9.26 176100 9.26 up up correct
LE.US Lands' End Inc 20260527 0 12.06 12.65 11.57 12.28 174800 12.28 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20260527 0 265.71 267.85 262.43 262.84 238300 262.0539 down up incorrect
LEDS.US SemiLEDs Corporation 20260527 0 2.3 2.38 2.2 2.245 14797 2.245 down up incorrect
LEE.US Lee Enterprises Incorporated 20260527 0 9.61 10.2 9.52 9.91 83303 9.91 up down incorrect
LEGH.US Legacy Housing Corporation 20260527 0 23.65 24.706 22.925 23.97 63100 23.97 up up correct
LEGN.US Legend Biotech Corporation 20260527 0 29.91 30.1 28.35 28.5 1437400 28.5 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260527 0 91.94 91.94 91.94 91.94 0 91.4817
LESL.US Leslie's Inc 20260527 0 3.51 3.8 3.29 3.57 318006 3.57 up up correct
LEXX.US Lexaria Bioscience Corp 20260527 0 0.666 0.683 0.611 0.612 79300 0.612 down down correct
LFMD.US LifeMD Inc 20260527 0 4.28 4.61 4.25 4.57 888400 4.57 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260527 0 23.75 23.75 23.72 23.72 1700 23.1577 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260527 0 7.57 7.635 7.47 7.61 3068500 7.61 up up correct
LFUS.US Littelfuse Inc 20260527 0 482.34 482.34 462.24 475.66 229400 475.66 down down correct
LFVN.US LifeVantage Corporation 20260527 0 8.08 8.85 6.83 8.05 1221400 7.9989 down down correct
LGHL.US Lion Group Holding Ltd 20260527 0 0.987 1.17 0.821 0.975 4083722 8.775 down down correct
LGIH.US LGI Homes Inc 20260527 0 47.94 50.23 47.94 49.56 457600 49.56 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260527 0 235.33 238.76 231.3 235.89 189800 235.89 up up correct
LGO.US Largo Resources Ltd 20260527 0 0.99 1.03 0.95 0.96 474900 0.96 down down correct
LGVN.US Longeveron Inc 20260527 0 0.84 0.84 0.78 0.795 339800 0.795 down down correct
LI.US Li Auto Inc 20260527 0 15.29 15.8 15.29 15.78 5929600 15.78 up up correct
LIDR.US Aeye Inc 20260527 0 1.95 1.99 1.91 1.98 903756 1.98 up down incorrect
LIDRW.US AEye Inc 20260527 0 0.034 0.037 0.034 0.034 13800 0.034
LIFE.US aTyr Pharma Inc 20260527 0 19 21.21 19 21.14 456800 21.14 up up correct
LILA.US Liberty Latin America Ltd 20260527 0 7.9868 8.0918 7.8069 7.8369 469505 5.324 down down correct
LILAK.US Liberty Latin America Ltd 20260527 0 8.1467 8.2567 7.9918 8.0068 963522 5.4394 down down correct
LINC.US Lincoln Educational Services Corporation 20260527 0 48.95 49.45 47.26 48.1 363600 48.1 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260527 0 22.08 22.69 21.62 22.57 830600 22.57 up up correct
LINK.US Interlink Electronics Inc 20260527 0 5.57 5.57 5.11 5.3 48900 5.3 down down correct
LIQT.US LiqTech International Inc 20260527 0 1.42 1.45 1.22 1.26 256800 1.26 down down correct
LITE.US Lumentum Holdings Inc 20260527 0 901.55 915 858 902.31 4236000 902.31 up up correct
LIVE.US Live Ventures Incorporated 20260527 0 10.7 11.15 10.16 10.8 12900 10.8 up down incorrect
LIVN.US LivaNova PLC 20260527 0 75.42 75.635 72.9 73.9 1050600 73.9 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260527 0 5.58 6.5 5.5 6.42 236600 6.42 up up correct
LKFN.US Lakeland Financial Corporation 20260527 0 60.91 61.34 60 60.22 107000 59.7077 down down correct
LKQ.US LKQ Corporation 20260527 0 27.48 27.92 27.22 27.44 2209700 27.44 down down correct
LMAT.US LeMaitre Vascular Inc 20260527 0 98.77 99.73 94.98 95.72 213000 95.72 down down correct
LMB.US Limbach Holdings Inc 20260527 0 74.67 82.98 73.43 80.57 317971 80.57 up up correct
LMFA.US LM Funding America Inc 20260527 0 0.231 0.259 0.227 0.254 17520 6.35 up up correct
LMNR.US Limoneira Company 20260527 0 12.81 13.1 12.75 12.81 82300 12.81
LNSR.US LENSAR Inc 20260527 0 6.06 6.11 5.86 5.86 27970 5.86 down down correct
LNT.US Alliant Energy Corporation 20260527 0 73.51 74 73.11 73.75 2127400 73.75 up up correct
LNTH.US Lantheus Holdings Inc 20260527 0 101.34 101.34 98.14 99.09 1607800 99.09 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260527 0 4.18 4.26 4.18 4.23 12122 4.1308 up up correct
LOB.US Live Oak Bancshares Inc 20260527 0 38.02 38.27 37.4 37.72 197500 37.6897 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260527 0 13.94 14.25 13.825 13.86 251700 13.86 down down correct
LOGC.US LogicBio Therapeutics Inc 20260527 0 8.64 8.84 8.64 8.8 46900 8.8 up up correct
LOGI.US Logitech International S.A 20260527 0 109.71 110.56 109.18 109.91 639200 109.91 up up correct
LOOP.US Loop Industries Inc 20260527 0 1.4 1.4 1.34 1.35 29400 1.35 down down correct
LOPE.US Grand Canyon Education Inc 20260527 0 154.48 157.26 151.66 151.88 215200 151.88 down down correct
LOVE.US The Lovesac Company 20260527 0 16.44 16.86 15.66 15.95 287100 15.95 down down correct
LPCN.US Lipocine Inc 20260527 0 2.35 2.37 2.21 2.28 85200 2.28 down down correct
LPLA.US LPL Financial Holdings Inc 20260527 0 281.8 283.89 260.15 271.46 1754400 271.46 down down correct
LPRO.US Open Lending Corporation 20260527 0 2.23 2.46 2.23 2.43 3990500 2.43 up up correct
LPSN.US LivePerson Inc 20260527 0 2.08 2.16 2.06 2.13 124500 2.13 up up correct
LPTH.US LightPath Technologies Inc 20260527 0 16.37 18.26 15.6 17.61 4420800 17.61 up up correct
LQDA.US Liquidia Corporation 20260527 0 59.6 63.46 59.37 62.03 1350300 62.03 up up correct
LQDT.US Liquidity Services Inc 20260527 0 35.9 36.24 35.58 36.06 140700 36.06 up up correct
LRCX.US Lam Research Corporation 20260527 0 331.67 333.33 314.28 318.93 8819300 318.7055 down down correct
LRMR.US Larimar Therapeutics Inc 20260527 0 3.61 3.67 3.47 3.52 1702700 3.52 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20260527 0 15.6 15.6 15.52 15.6 24200 15.6
LSCC.US Lattice Semiconductor Corporation 20260527 0 152.07 152.07 144.82 147.91 1948500 147.91 down up incorrect
LSTR.US Landstar System Inc 20260527 0 202.53 204.99 199.08 201.07 710100 201.07 down down correct
LTAFX.US Altst Strgs Fd A 20260527 0 12.78 12.78 12.78 12.78 0 11.9321
LTBR.US Lightbridge Corporation 20260527 0 11.62 11.62 11.22 11.28 707600 11.28 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260527 0 11.8 11.8 11.8 11.8 0 11.0606
LTCH.US Latch Inc 20260527 0 0.151 0.155 0.151 0.155 4700 0.155 up up correct
LTIFX.US LTIFX 20260527 0 12.98 12.98 12.98 12.98 0 12.1998
LTRN.US Lantern Pharma Inc 20260527 0 3.35 3.478 3.16 3.31 148200 3.31 down down correct
LTRX.US Lantronix Inc 20260527 0 7.4 7.4 7.06 7.25 1077387 7.25 down up incorrect
LTRYW.US Lottery Com 20260527 0 0.0094 0.0094 0.0094 0.0094 310809 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260527 0 1.1 1.1 1.04 1.04 686866 1.04 down up incorrect
LULU.US Lululemon Athletica Inc 20260527 0 131.96 136.14 130.53 131.04 4862900 131.04 down up incorrect
LUNA.US Luna Innovations Incorporated 20260527 0 1.06 1.11 1.06 1.1 39200 1.1 up down incorrect
LUNG.US Pulmonx Corporation 20260527 0 1.58 1.61 1.52 1.54 330300 1.54 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260527 0 9.62 9.77 9.3 9.77 3200 9.77 up up correct
LVO.US LiveOne Inc 20260527 0 7.02 7.123 6.83 6.92 77700 6.92 down down correct
LWAY.US Lifeway Foods Inc 20260527 0 24.46 24.8 24.08 24.11 62400 24.11 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260527 0 11.9 11.9 11 11.6 4991500 11.6 down down correct
LX.US LexinFintech Holdings Ltd 20260527 0 2.22 2.585 2.2 2.45 5170200 2.45 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260527 0 1.54 1.55 1.23 1.52 16700 1.52 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260527 0 2.05 2.21 2.04 2.17 1931000 2.17 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260527 0 16.5 17.21 16.01 16.73 84000 16.73 up up correct
LYFT.US Lyft Inc 20260527 0 13.61 13.96 13.57 13.7 10170300 13.7 up up correct
LYRA.US Lyra Therapeutics Inc 20260527 0 0.7396 0.78 0.7005 0.78 6131 0.78 up up correct
LYTS.US LSI Industries Inc 20260527 0 24.3 24.8 24.075 24.74 314239 24.74 up up correct
LZ.US LegalZoom.com Inc 20260527 0 6.35 6.585 6.28 6.39 2204000 6.39 up up correct
MANH.US Manhattan Associates Inc 20260527 0 136.31 141.33 135.48 138.55 611900 138.55 up down incorrect
MAPSW.US WM Technology Inc 20260527 0 0.0071 0.0071 0.0071 0.0071 20000 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260527 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260527 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260527 0 378.57 386.3 378.57 385.86 1616800 385.86 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260527 0 14.21 14.48 13.84 14.33 33746300 14.33 up up correct
MARK.US Remark Holdings Inc 20260527 0 0.0013 0.0014 0.0013 0.0014 3357 0.0014 up up correct
MARPS.US Marine Petroleum Trust 20260527 0 4.97 5.01 4.91 4.98 13400 4.887 up up correct
MASI.US Masimo Corporation 20260527 0 178.57 178.8 178.39 178.78 790300 178.78 up up correct
MASS.US 908 Devices Inc 20260527 0 8.01 8.31 7.99 8.16 292600 8.16 up up correct
MAT.US Mattel Inc 20260527 0 15.14 15.39 14.88 14.9 3624700 14.9 down down correct
MATW.US Matthews International Corporation 20260527 0 27.41 28.01 26.94 27.18 243500 27.18 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20260527 0 0.36 0.5499 0.32 0.5499 51722 0.5499 up down incorrect
MBIN.US Merchants Bancorp 20260527 0 47.08 47.58 46.49 46.71 84500 46.6075 down down correct
MBINN.US Merchants Bancorp 20260527 0 20.85 20.85 20.36 20.68 13800 20.2975 down down correct
MBIO.US Mustang Bio Inc 20260527 0 0.61 0.653 0.602 0.638 37500 0.638 up up correct
MBOT.US Microbot Medical Inc 20260527 0 1.79 1.805 1.71 1.71 1282990 1.71 down down correct
MBRX.US Moleculin Biotech Inc 20260527 0 2.48 2.79 2.411 2.73 488800 2.73 up up correct
MBUU.US Malibu Boats Inc 20260527 0 29.09 29.76 28.11 28.24 343000 28.24 down down correct
MBWM.US Mercantile Bank Corporation 20260527 0 53.11 53.3 52.235 52.45 126271 52.0613 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260527 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260527 0 33.1 33.35 32.64 32.78 72200 32.78 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260527 0 24.69 25.18 23.9 23.94 173500 23.94 down down correct
MCHP.US Microchip Technology Incorporated 20260527 0 99.38 100.25 94.72 96.85 12755800 96.85 down down correct
MCHX.US Marchex Inc 20260527 0 1.66 1.7 1.6 1.63 22300 1.63 down down correct
MCRB.US Seres Therapeutics Inc 20260527 0 7.7 7.8 7.53 7.63 25600 7.63 down down correct
MCRI.US Monarch Casino & Resort Inc 20260527 0 117.87 120.34 117.87 120.29 106900 119.9899 up up correct
MDB.US MongoDB Inc 20260527 0 301.402 303.9 292.72 294.46 3148200 294.46 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260527 0 524.3 535.76 521.16 527.67 144100 527.67 up up correct
MDIA.US MediaCo Holding Inc 20260527 0 0.889 0.9 0.87 0.898 39400 0.898 up up correct
MDLZ.US Mondelez International Inc 20260527 0 61.44 62.56 61.44 62.25 9301600 61.7325 up up correct
MDRR.US Medalist Diversified REIT Inc 20260527 0 11.01 11.51 11.01 11.265 5773 11.1994 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260527 0 4.15 5.075 4.15 4.9 156019 4.9 up up correct
MDWD.US MediWound Ltd 20260527 0 15.8 16.125 14.14 14.33 451100 14.33 down down correct
MDXG.US MiMedx Group Inc 20260527 0 3.68 3.71 3.57 3.61 756400 3.61 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260527 0 0.735 0.78 0.727 0.75 700300 0.75 up up correct
MEDP.US Medpace Holdings Inc 20260527 0 429.11 434.94 424.01 428 210000 428 down down correct
MELI.US MercadoLibre Inc 20260527 0 1645 1709 1644.505 1696.17 441398 1696.17 up up correct
MEOH.US Methanex Corporation 20260527 0 58.87 60.36 58.51 59.15 527000 58.9555 up up correct
MERC.US Mercer International Inc 20260527 0 0.99 1.05 0.96 0.96 398400 0.96 down down correct
MESO.US Mesoblast Limited 20260527 0 14.71 14.79 14.61 14.66 193900 14.66 down down correct
METC.US Ramaco Resources Inc 20260527 0 14.56 15.6 14.3 15.54 1297300 15.54 up up correct
MFIN.US Medallion Financial Corp 20260527 0 9.61 9.73 9.48 9.59 28449 9.59 down down correct
MGEE.US MGE Energy Inc 20260527 0 75.89 76.68 75.74 76.38 198809 75.8995 up up correct
MGNI.US Magnite Inc 20260527 0 13.23 13.81 13.18 13.35 1647500 13.35 up up correct
MGNX.US MacroGenics Inc 20260527 0 4.45 4.635 4.34 4.38 674945 4.38 down down correct
MGPI.US MGP Ingredients Inc 20260527 0 17.93 18.47 17.93 18.28 166400 18.28 up up correct
MGRC.US McGrath RentCorp 20260527 0 112.21 113.15 111.12 111.68 91900 111.2232 down down correct
MGTX.US MeiraGTx Holdings plc 20260527 0 9.73 9.975 9.63 9.89 715500 9.89 up up correct
MGYR.US Magyar Bancorp Inc 20260527 0 17.41 17.41 17.3 17.3 57 17.3 down down correct
MIDD.US The Middleby Corporation 20260527 0 152.05 154.71 151.76 154.44 672500 154.44 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260527 0 7.14 7.375 6.59 6.66 85109 6.66 down down correct
MIND.US MIND Technology Inc 20260527 0 7.33 7.44 6.94 7.04 99200 7.04 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260527 0 99.04 99.9 96.49 97.33 668800 97.33 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260527 0 1.42 1.45 1.39 1.4 2236700 1.4 down up incorrect
MITK.US Mitek Systems Inc 20260527 0 16.76 17.27 16.45 17.19 1426400 17.19 up down incorrect
MKSI.US MKS Instruments Inc 20260527 0 338.58 339 321.45 328.01 910900 327.7625 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260527 0 17.31 17.57 17.155 17.57 7800 17.57 up up correct
MKTX.US MarketAxess Holdings Inc 20260527 0 130.14 133 130.14 130.94 527900 130.94 up up correct
MLAB.US Mesa Laboratories Inc 20260527 0 105.21 105.21 81.3 90.8 352700 90.6591 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260527 0 10.61 10.63 10.61 10.61 978200 10.61
MLACU.US Malacca Straits Acquisition Company Limited 20260527 0 11.3 11.3 11.3 11.3 100 11.3
MLCO.US Melco Resorts & Entertainment Limited 20260527 0 5.57 5.6 5.47 5.53 1543000 5.53 down down correct
MLKN.US MillerKnoll Inc 20260527 0 16.04 16.54 16.01 16.36 570200 16.1739 up up correct
MMLP.US Martin Midstream Partners L.P 20260527 0 2.58 2.6 2.26 2.32 75900 2.32 down down correct
MMSI.US Merit Medical Systems Inc 20260527 0 64.67 65 62.09 62.52 919500 62.52 down down correct
MMYT.US MakeMyTrip Limited 20260527 0 42.54 45.37 42.22 44.87 1017900 44.87 up up correct
MNDO.US MIND C.T.I. Ltd 20260527 0 0.97 0.98 0.95 0.9617 17148 0.9617 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260527 0 74.95 79 74.002 76.42 1728300 76.42 up up correct
MNKD.US MannKind Corporation 20260527 0 3.53 3.63 3.44 3.55 3581400 3.55 up up correct
MNOV.US MediciNova Inc 20260527 0 1.35 1.38 1.3 1.33 95600 1.33 down down correct
MNPR.US Monopar Therapeutics Inc 20260527 0 63.38 68.79 62.16 64.55 174500 64.55 up up correct
MNRO.US Monro Inc 20260527 0 17.16 18.66 15.64 16.22 3544200 15.9307 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260527 0 23.12 23.37 22.85 22.98 41484 22.98 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20260527 0 25.037 25.037 25.037 25.037 200 24.5704
MNST.US Monster Beverage Corporation 20260527 0 88 89.85 87.94 89.24 5672800 89.24 up down incorrect
MNTK.US Montauk Renewables Inc 20260527 0 1.64 1.8 1.64 1.75 311700 1.75 up down incorrect
MNTS.US Momentus Inc 20260527 0 19.455 22.2 17.47 19.5 44349300 19.5 up down incorrect
MNTSW.US Momentus Inc 20260527 0 0.0143 0.0143 0.0143 0.0143 6665749 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260527 0 4.04 4.04 4.04 4.04 3700 4.04
MOMO.US Momo Inc 20260527 0 5.91 6.06 5.91 6.04 545300 6.04 up up correct
MORN.US Morningstar Inc 20260527 0 177.74 180.2 175.08 176.67 302900 176.1364 down down correct
MOTS.US Motus GI Holdings Inc 20260527 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260527 0 22.58 22.625 20.75 21.74 74100 21.74 down down correct
MPAA.US Motorcar Parts of America Inc 20260527 0 10.98 11.3581 10.98 11.15 48789 11.15 up down incorrect
MPB.US Mid Penn Bancorp Inc 20260527 0 33.04 33.09 32.565 32.69 86913 32.69 down down correct
MPWR.US Monolithic Power Systems Inc 20260527 0 1707.62 1707.62 1592.76 1620.17 858600 1617.7017 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260527 0 3.81 3.876 3.72 3.82 2114075 15.28 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260527 0 0.51 0.7 0.5 0.67 105900 0.67 up up correct
MRAM.US Everspin Technologies Inc 20260527 0 31.89 34.36 28.852 29.97 5707700 29.97 down down correct
MRBK.US Meridian Corporation 20260527 0 17.83 18.085 17.77 17.79 80600 17.79 down down correct
MRCY.US Mercury Systems Inc 20260527 0 100.81 100.81 96.82 97.11 473900 97.11 down down correct
MREO.US Mereo BioPharma Group plc 20260527 0 0.364 0.364 0.3 0.329 57856500 0.329 down up incorrect
MRIN.US Marin Software Incorporated 20260527 0 4490 4869 4450 4869 796510 4869 up up correct
MRKR.US Marker Therapeutics Inc 20260527 0 1.47 1.47 1.43 1.45 40200 1.45 down down correct
MRLN.US Marlin Business Services Corp 20260527 0 7.58 8.47 7.3 8 2117400 8 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260527 0 1.01 1.29 1.01 1.2 445900 1.2 up up correct
MRNA.US Moderna Inc 20260527 0 47.02 49.075 46.87 47.61 3592400 47.61 up up correct
MRTN.US Marten Transport Ltd 20260527 0 17.24 17.35 17.13 17.25 824600 17.1918 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260527 0 4.4 4.53 4.342 4.37 1571700 4.37 down down correct
MRVL.US Marvell Technology Inc 20260527 0 217.98 218.26 196.25 198.7 54198500 198.651 down down correct
MS.US PO 20260527 0 17.13 17.23 17.03 17.18 154798 16.9138 up up correct
MSBI.US Midland States Bancorp Inc 20260527 0 28.29 28.8 27.68 27.81 107700 27.81 down up incorrect
MSEX.US Middlesex Water Company 20260527 0 52.33 52.94 51.87 52.66 95200 52.66 up up correct
MSFT.US Microsoft Corporation 20260527 0 411.01 415.94 409.58 412.67 28901500 412.67 up down incorrect
MSGM.US Motorsport Games Inc 20260527 0 4.27 4.282 4.045 4.18 48400 4.18 down down correct
MSTR.US MicroStrategy Incorporated 20260527 0 156.76 157.55 153.82 154.2 11885100 154.2 down down correct
MTC.US Mmtec Inc 20260527 0 6.22 6.56 5.8 5.83 107500 5.83 down down correct
MTCH.US Match Group Inc 20260527 0 35.99 36.795 35.985 36.1 2094200 35.9083 up up correct
MTEX.US Mannatech Incorporated 20260527 0 5.42 5.45 5 5.38 11900 5.38 down down correct
MTLS.US Materialise NV 20260527 0 6.14 6.33 6.1 6.31 152000 6.31 up up correct
MTRX.US Matrix Service Company 20260527 0 12.95 13.28 12.7 12.88 283300 12.88 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260527 0 415.63 418.9 393.8 400.66 1213000 400.66 down down correct
MU.US Micron Technology Inc 20260527 0 955.66 956.16 888.15 928.41 72295700 928.2672 down down correct
MVBF.US MVB Financial Corp 20260527 0 26.25 26.84 26.185 26.395 30200 26.2273 up up correct
MVIS.US MicroVision Inc 20260527 0 0.66 0.66 0.62 0.64 4226900 0.64 down down correct
MVST.US Microvast Holdings Inc 20260527 0 1.41 1.4966 1.38 1.45 2707501 1.45 up up correct
MVSTW.US Microvast Holdings Inc 20260527 0 0.0449 0.0449 0.0449 0.0449 32300 0.0449
MXCT.US MaxCyte Inc. 20260527 0 1 1.09 0.992 1.08 1188500 1.08 up up correct
MYFW.US First Western Financial Inc 20260527 0 28.82 29.42 28.72 28.83 28500 28.83 up up correct
MYGN.US Myriad Genetics Inc 20260527 0 3.88 3.95 3.83 3.93 866000 3.93 up down incorrect
MYPS.US Playstudios Inc 20260527 0 0.45 0.4989 0.448 0.468 588217 0.468 up up correct
MYPSW.US MYPSW 20260527 0 0.002 0.002 0.002 0.002 80100 0.002
MYRG.US MYR Group Inc 20260527 0 468 478.34 455 471.99 220300 471.99 up up correct
MYSZ.US My Size Inc 20260527 0 0.487 0.51 0.487 0.5 12500 0.5 up up correct
NAII.US Natural Alternatives International Inc 20260527 0 2.64 2.75 2.52 2.63 16200 2.63 down down correct
NATH.US Nathan's Famous Inc 20260527 0 101.19 101.2931 100.91 100.98 15391 100.4792 down down correct
NATR.US Nature's Sunshine Products Inc 20260527 0 21.9 22.5 21.61 21.86 79900 21.86 down down correct
NAUT.US Nautilus Biotechnology Inc 20260527 0 2.46 2.6 2.4 2.56 515800 2.56 up up correct
NAVI.US Navient Corporation 20260527 0 8.6 8.74 8.07 8.12 1308600 7.9528 down down correct
NBIX.US Neurocrine Biosciences Inc 20260527 0 156.74 157.62 154.48 155.83 708600 155.83 down down correct
NBN.US Northeast Bank 20260527 0 126.64 128.38 124.5 124.98 233900 124.98 down down correct
NBST.US Newbury Street Acquisition Corporation 20260527 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260527 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260527 0 46.55 46.9 45.82 46.09 197900 45.7212 down down correct
NBTX.US Nanobiotix S.A 20260527 0 40.4 41.15 39.3301 40.5 26657 40.5 up up correct
NCMI.US National CineMedia Inc 20260527 0 3.02 3.12 3.02 3.04 169000 3.04 up up correct
NCNA.US NuCana plc 20260527 0 2.03 2.175 1.98 2.15 49400 2.15 up up correct
NCNO.US nCino Inc 20260527 0 15.06 15.705 15.025 15.19 4740400 15.19 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20260527 0 44.35 44.81 44.17 44.17 7510 44.17 down up incorrect
NCTY.US The9 Limited 20260527 0 5.29 5.44 5.22 5.25 15700 5.25 down down correct
NDAQ.US Nasdaq Inc 20260527 0 90.47 91.35 89.92 90.53 2407300 90.2065 up up correct
NDLS.US Noodles & Company 20260527 0 11.44 11.6 10.96 11.09 30200 11.09 down down correct
NDRA.US ENDRA Life Sciences Inc 20260527 0 5.153 5.36 4.95 5.36 30000 5.36 up up correct
NDSN.US Nordson Corporation 20260527 0 289.95 290.12 285.54 288.74 483600 287.9242 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260527 0 24.37 24.7 24.29 24.31 25985 24.0904 down down correct
NEGG.US Newegg Commerce Inc 20260527 0 19.5 19.7 18.24 18.64 84800 18.64 down up incorrect
NEO.US NeoGenomics Inc 20260527 0 9.31 9.6 9.2 9.57 861600 9.57 up down incorrect
NEOG.US Neogen Corporation 20260527 0 9.24 9.4 9.17 9.2 3923500 9.2 down down correct
NEON.US Neonode Inc 20260527 0 1.72 1.72 1.61 1.69 137500 1.69 down up incorrect
NEPH.US Nephros Inc 20260527 0 3.6 3.63 3.5 3.6 28600 3.6
NERV.US Minerva Neurosciences Inc 20260527 0 5.24 5.49 5.2 5.26 90700 5.26 up up correct
NESR.US National Energy Services Reunited Corp 20260527 0 25.79 26.03 24.86 25.24 1253200 25.24 down down correct
NEWT.US Newtek Business Services Corp 20260527 0 13.88 14.1 13.755 13.83 170466 13.6442 down down correct
NEXI.US NexImmune Inc 20260527 0 0.0001 0.0001 0.0001 0.0001 1280 0.0001
NEXT.US NextDecade Corporation 20260527 0 8.17 8.18 7.84 7.97 2753602 7.97 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260527 0 14.31 14.36 14.2 14.22 236100 14.22 down down correct
NFE.US New Fortress Energy Inc 20260527 0 0.605 0.617 0.573 0.58 5993400 0.58 down down correct
NFLX.US Netflix Inc 20260527 0 87.05 88.5 86.82 87.35 22569500 87.35 up up correct
NHTC.US Natural Health Trends Corp 20260527 0 2.78 2.85 2.7 2.72 27800 2.72 down down correct
NICE.US NICE Ltd 20260527 0 92.12 94.35 91.05 91.15 530100 91.15 down down correct
NICHX.US NICHX 20260527 0 26.11 26.11 26.11 26.11 0 25.7195
NIU.US Niu Technologies 20260527 0 2.43 2.51 2.42 2.49 364700 2.49 up up correct
NKSH.US National Bankshares Inc 20260527 0 35 35.15 34.81 35.03 15200 35.03 up up correct
NKTR.US Nektar Therapeutics 20260527 0 66.33 66.8 62.76 65.4 1412100 65.4 down up incorrect
NKTX.US Nkarta Inc 20260527 0 3.04 3.339 3.025 3.19 600100 3.19 up down incorrect
NMFC.US New Mountain Finance Corporation 20260527 0 7.97 8.08 7.97 8.05 290600 7.7913 up up correct
NMIH.US NMI Holdings Inc 20260527 0 37.36 37.6 36.63 36.87 719600 36.87 down down correct
NMRD.US Nemaura Medical Inc 20260527 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260527 0 14.58 14.91 14.2 14.5 1103600 14.5 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260527 0 3.92 3.96 3.71 3.73 19500 3.73 down up incorrect
NNAVW.US NextNav Inc. Warrant 20260527 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260527 0 2.84 3.16 2.81 3.05 3730200 3.05 up down incorrect
NNDM.US Nano Dimension Ltd 20260527 0 1.77 1.795 1.65 1.69 2326624 1.69 down down correct
NNOX.US Nano 20260527 0 1.96 1.99 1.9201 1.96 1064793 1.96
NODK.US NI Holdings Inc 20260527 0 14.09 14.1 13.95 14.04 14900 14.04 down down correct
NOTV.US Inotiv Inc 20260527 0 0.26 0.2794 0.26 0.267 578911 0.267 up up correct
NOVT.US Novanta Inc 20260527 0 164.83 164.95 157.97 161.51 377200 161.51 down down correct
NPCE.US NeuroPace Inc 20260527 0 16.68 17.14 16.61 17.06 127000 17.06 up up correct
NRC.US National Research Corporation 20260527 0 19.11 19.5 18.925 19.13 88730 18.981 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260527 0 8.25 8.65 8.225 8.48 808900 8.48 up down incorrect
NRIM.US Northrim BanCorp Inc 20260527 0 25.13 25.28 24.57 24.65 128120 24.4948 down up incorrect
NRIX.US Nurix Therapeutics Inc 20260527 0 17.46 18.1 17.08 17.47 831200 17.47 up down incorrect
NRXP.US NRx Pharmaceuticals Inc 20260527 0 4.24 4.47 4.0601 4.28 2017896 4.28 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260527 0 0.0142 0.0142 0.0142 0.0142 0 0.0142
NSIT.US Insight Enterprises Inc 20260527 0 102.75 104.54 101.09 102.83 656700 102.83 up up correct
NSPR.US InspireMD Inc 20260527 0 0.93 0.94 0.86 0.88 270700 0.88 down down correct
NSSC.US Napco Security Technologies Inc 20260527 0 37.18 37.32 36.06 36.16 341500 36.0111 down down correct
NSYS.US Nortech Systems Incorporated 20260527 0 13.27 14.3 12.65 13.92 33000 13.92 up up correct
NTAP.US NetApp Inc 20260527 0 139.5 143.65 138.7 142.74 6025700 142.3078 up up correct
NTCT.US NetScout Systems Inc 20260527 0 41.51 41.71 40.7 41.13 538641 41.13 down down correct
NTES.US NetEase Inc 20260527 0 123.39 126.68 122.92 123.92 1426000 123.193 up up correct
NTGR.US NETGEAR Inc 20260527 0 26.09 26.11 25.51 25.8 321421 25.8 down up incorrect
NTIC.US Northern Technologies International Corporation 20260527 0 7.95 7.98 7.9 7.95 13000 7.95
NTLA.US Intellia Therapeutics Inc 20260527 0 12.6 13.75 12.51 13.44 6545100 13.44 up down incorrect
NTNX.US Nutanix Inc 20260527 0 45.56 47.206 44.85 46.57 6708800 46.57 up down incorrect
NTRA.US Natera Inc 20260527 0 200.52 204.64 196.44 203.11 1273000 203.11 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20260527 0 3.43 3.4861 3.4 3.405 5737 3.405 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20260527 0 1.15 1.15 1.15 1.15 0 1.15
NTRS.US Northern Trust Corporation 20260527 0 170 170.15 166.57 167.94 1044600 167.1637 down down correct
NTRSO.US Northern Trust Corporation 20260527 0 18.88 18.95 18.742 18.9 28600 18.6006 up up correct
NTWK.US NetSol Technologies Inc 20260527 0 4.58 4.74 4.53 4.7 61300 4.7 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260527 0 106.38 108.63 104.52 107.38 631600 107.38 up down incorrect
NUWE.US Nuwellis Inc 20260527 0 0.91 0.93 0.75 0.76 6617 26.6 down up incorrect
NVAX.US Novavax Inc 20260527 0 10.48 11.61 10.48 11.09 9799900 11.09 up up correct
NVCR.US NovoCure Limited 20260527 0 18.26 18.34 16.78 16.99 1481600 16.99 down down correct
NVDA.US NVIDIA Corporation 20260527 0 214.12 214.15 208.78 212.6 167601203 212.3525 down down correct
NVEC.US NVE Corporation 20260527 0 96.74 97.43 92.91 94.23 151100 94.23 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260527 0 544.51 545.62 506.09 512.15 409200 512.15 down down correct
NVNO.US enVVeno Medical Corp 20260527 0 10.58 11.25 10.51 11.135 14200 11.135 up up correct
NVOS.US Novo Integrated Sciences Inc 20260527 0 0.02 0.02 0.02 0.02 5025 0.02
NVTS.US Navitas Semiconductor Corporation Common Stock 20260527 0 31.81 31.94 28.365 28.88 36165600 28.88 down down correct
NVVE.US Nuvve Holding Corp 20260527 0 0.3501 0.376 0.35 0.3627 14126 6.5286 up up correct
NWBI.US Northwest Bancshares Inc 20260527 0 14.01 14.14 13.87 13.91 878494 13.91 down down correct
NWE.US NorthWestern Corporation 20260527 0 71.85 72.815 71.675 72.35 388686 71.6677 up up correct
NWFL.US Norwood Financial Corp 20260527 0 30.91 30.91 30.49 30.83 15600 30.516 down down correct
NWL.US Newell Brands Inc 20260527 0 3.64 3.76 3.63 3.66 6048700 3.5882 up up correct
NWPX.US Northwest Pipe Company 20260527 0 118.82 122.19 117.16 121.79 160900 121.79 up up correct
NWS.US News Corporation 20260527 0 30.01 30.95 29.98 30.47 1597039 30.47 up up correct
NWSA.US News Corporation 20260527 0 26.18 27.04 26.06 26.61 4729700 26.61 up up correct
NXPI.US NXP Semiconductors N.V 20260527 0 337.08 339.95 326.6 329.24 3805600 328.1269 down down correct
NXST.US Nexstar Media Group Inc 20260527 0 188.16 190.81 184.82 185.12 324300 185.12 down down correct
NXTC.US NextCure Inc 20260527 0 7.24 7.555 5.845 6.07 97000 6.07 down down correct
NXTP.US Nextplay Technologies Inc 20260527 0 0.0002 0.0002 0.0002 0.0002 1438 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260527 0 2.88 2.92 2.81 2.82 21700 2.82 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260527 0 34.22 34.95 34.05 34.07 30400 33.8865 down down correct
OCC.US Optical Cable Corporation 20260527 0 14.39 16.22 13.88 14.18 887300 14.18 down down correct
OCCI.US OFS Credit Company Inc 20260527 0 3.35 3.41 3.33 3.34 182400 3.222 down down correct
OCFC.US OceanFirst Financial Corp 20260527 0 19.05 19.15 18.72 18.82 625770 18.82 down up incorrect
OCG.US Oriental Culture Holding LTD 20260527 0 1.77 1.81 1.68 1.73 67300 1.73 down down correct
OCGN.US Ocugen Inc 20260527 0 1.35 1.43 1.34 1.38 5308500 1.38 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260527 0 11.86 11.96 11.82 11.87 655000 11.5373 up up correct
OCUL.US Ocular Therapeutix Inc 20260527 0 8.24 8.65 8.22 8.54 2569300 8.54 up up correct
ODFL.US Old Dominion Freight Line Inc 20260527 0 219.28 221.88 218.07 219.45 1678800 219.1722 up up correct
OESX.US Orion Energy Systems Inc 20260527 0 10.48 11.88 10.22 10.68 100879 10.68 up up correct
OFED.US Oconee Federal Financial Corp 20260527 0 19.1 19.1 19.1 19.1 400 19.1
OFIX.US Orthofix Medical Inc 20260527 0 9.76 9.83 9.16 9.32 704263 9.32 down down correct
OFLX.US Omega Flex Inc 20260527 0 30.59 31.28 30.38 31.1 28500 30.7522 up up correct
OFS.US OFS Capital Corporation 20260527 0 3.39 3.5 3.3605 3.43 50464 3.2816 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260527 0 23.9 23.9 23.9 23.9 0 23.5918
OGI.US OrganiGram Holdings Inc 20260527 0 1.1 1.15 1.1 1.11 579400 1.11 up up correct
OKTA.US Okta Inc 20260527 0 90.23 91.36 89.2 89.5 3909900 89.5 down down correct
OLB.US The OLB Group Inc 20260527 0 0.4672 0.479 0.444 0.444 464700 0.444 down down correct
OLED.US Universal Display Corporation 20260527 0 94.68 94.7 91.695 91.8 598782 91.3063 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260527 0 80.19 81.13 78.5 78.61 1466600 78.61 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260527 0 13.58 14.01 12.87 12.91 958100 12.91 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260527 0 2.05 2.06 2.042 2.06 5443200 2.06 up up correct
OM.US Outset Medical Inc 20260527 0 4.43 4.44 4.205 4.39 117400 4.39 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260527 0 103.2 103.88 101.42 102.19 107400 102.19 down down correct
OMCL.US Omnicell Inc 20260527 0 43.97 44.38 42.15 43.12 401800 43.12 down down correct
OMER.US Omeros Corporation 20260527 0 11.77 12.02 10.55 11.07 4355600 11.07 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260527 0 1.11 1.16 1.1 1.12 703700 1.12 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260527 0 0.129 0.129 0.129 0.129 0 0.129
ON.US ON Semiconductor Corporation 20260527 0 128.94 129 120.04 124.89 13924700 124.89 down down correct
ONB.US Old National Bancorp 20260527 0 24.34 24.49 24.02 24.1 1765500 23.9542 down down correct
ONCY.US Oncolytics Biotech Inc 20260527 0 0.84 0.93 0.83 0.9 1654400 0.9 up down incorrect
ONDS.US Ondas Holdings Inc 20260527 0 10 11.06 9.68 10.8 93222600 10.8 up down incorrect
ONEW.US OneWater Marine Inc 20260527 0 10.86 11.41 10.74 11.15 71900 11.15 up down incorrect
OPBK.US OP Bancorp 20260527 0 14.02 14.21 14.02 14.12 22534 14.12 up up correct
OPCH.US Option Care Health Inc 20260527 0 21.39 21.74 21.23 21.64 2386400 21.64 up up correct
OPEN.US Opendoor Technologies Inc 20260527 0 4.56 5.01 4.54 4.75 54752800 4.75 up up correct
OPHC.US OptimumBank Holdings Inc 20260527 0 5.47 5.55 5.44 5.5 41100 5.5 up up correct
OPK.US OPKO Health Inc 20260527 0 1.29 1.31 1.27 1.3 2169444 1.3 up up correct
OPRA.US Opera Limited 20260527 0 17.725 18.23 17.71 18.16 354922 17.8063 up up correct
OPRT.US Oportun Financial Corporation 20260527 0 5.42 5.59 5.185 5.21 2171200 5.21 down down correct
OPRX.US OptimizeRx Corporation 20260527 0 4.83 5.03 4.8 4.88 391600 4.88 up up correct
ORGN.US Origin Materials Inc 20260527 0 1.4 1.47 1.38 1.47 151400 1.47 up up correct
ORGNW.US Origin Materials Inc Warrant 20260527 0 0.0032 0.0032 0.0032 0.0032 133328 0.0032
ORGO.US Organogenesis Holdings Inc 20260527 0 2.62 2.719 2.61 2.66 1986500 2.66 up up correct
ORGS.US Orgenesis Inc 20260527 0 0.45 0.45 0.45 0.45 100 0.45
ORIC.US ORIC Pharmaceuticals Inc 20260527 0 8.54 8.88 8.485 8.58 772360 8.58 up up correct
ORLY.US O'Reilly Automotive Inc 20260527 0 89.87 90.09 88.25 89.02 6740200 89.02 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260527 0 3.94 4.14 3.9001 3.98 133818 3.98 up up correct
ORRF.US Orrstown Financial Services Inc 20260527 0 37.32 37.59 36.75 37.08 96500 37.08 down down correct
OSBC.US Old Second Bancorp Inc 20260527 0 21.48 21.61 21.14 21.23 318400 21.23 down down correct
OSIS.US OSI Systems Inc 20260527 0 221.16 222.65 216.03 217.48 187000 217.48 down down correct
OSPN.US OneSpan Inc 20260527 0 13.6 13.7 13.46 13.56 522900 13.56 down down correct
OSS.US One Stop Systems Inc 20260527 0 17.31 18.17 16.79 17.56 1185000 17.56 up up correct
OSUR.US OraSure Technologies Inc 20260527 0 3.92 4.13 3.85 3.98 976600 3.98 up up correct
OSW.US OneSpaWorld Holdings Limited 20260527 0 24.5 24.86 24.25 24.45 487100 24.45 down down correct
OTEX.US Open Text Corporation 20260527 0 23.16 23.66 22.65 23.03 2242000 22.7622 down up incorrect
OTLK.US Outlook Therapeutics Inc 20260527 0 0.422 0.597 0.395 0.586 84216700 0.586 up down incorrect
OTLY.US Oatly Group AB 20260527 0 9.97 10.33 9.92 10.05 37900 10.05 up down incorrect
OTTR.US Otter Tail Corporation 20260527 0 88.3 88.77 87.1 88.05 153900 88.05 down down correct
OVBC.US Ohio Valley Banc Corp 20260527 0 48.06 50.24 47.9 49.17 165000 48.8784 up up correct
OVID.US Ovid Therapeutics Inc 20260527 0 2.45 2.58 2.43 2.54 962000 2.54 up up correct
OVLY.US Oak Valley Bancorp 20260527 0 33.87 34.38 33.18 33.26 196600 33.26 down down correct
OWSCX.US OWSCX 20260527 0 19.27 19.27 19.27 19.27 0 18.8221
OXBR.US Oxbridge Re Holdings Limited 20260527 0 0.9925 1 0.98 0.9829 19834 0.9829 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260527 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260527 0 9.77 10.01 9.73 9.89 1287400 9.4618 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260527 0 24.36 24.57 24.36 24.371 3500 23.9531 up up correct
OXLCM.US Oxford Lane Capital Corp 20260527 0 25.3 25.3 25.22 25.22 6009 24.8757 down down correct
OXLCP.US Oxford Lane Capital Corp 20260527 0 25 25 24.98 24.985 9159 24.985 down down correct
OXSQ.US Oxford Square Capital Corp 20260527 0 1.38 1.39 1.31 1.32 1384400 1.2569 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260527 0 24.25 24.25 24.25 24.25 500 23.907
OZK.US Bank OZK 20260527 0 48.42 48.74 47.91 48.15 913900 47.6939 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260527 0 16.5 16.559 16.44 16.459 13700 16.459 down down correct
PAA.US Plains All American Pipeline L.P 20260527 0 23.32 23.41 22.9 22.97 3444300 22.97 down down correct
PAAS.US Pan American Silver Corp 20260527 0 53.33 54.37 52.93 53.32 3973200 53.32 down down correct
PACB.US Pacific Biosciences of California Inc 20260527 0 1.26 1.31 1.25 1.29 3472700 1.29 up up correct
PAGP.US Plains GP Holdings L.P 20260527 0 25.18 25.27 24.82 24.88 1604800 24.88 down down correct
PAHC.US Phibro Animal Health Corporation 20260527 0 33.99 34.9837 32.73 32.89 390421 32.7516 down down correct
PALI.US Palisade Bio Inc 20260527 0 1.96 2.16 1.96 2.07 2954000 2.07 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260527 0 8.38 8.4 8.095 8.14 613500 8.0862 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260527 0 245.62 251.64 243.04 248.47 8318000 248.47 up up correct
PASG.US Passage Bio Inc 20260527 0 5.58 5.8 5.42 5.52 39300 5.52 down down correct
PATK.US Patrick Industries Inc 20260527 0 93.67 95.99 93.34 93.72 354400 93.72 up up correct
PAVM.US PAVmed Inc 20260527 0 6.133 6.37 6.133 6.3 3300 6.3 up up correct
PAX.US Patria Investments Limited 20260527 0 11.29 11.53 11.15 11.48 541000 11.48 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260527 0 4.94 5.065 4.94 4.99 3593400 4.99 up up correct
PAYS.US PaySign Inc 20260527 0 6.93 7.24 6.89 7.11 578900 7.11 up up correct
PAYX.US Paychex Inc 20260527 0 94.74 96.16 94.08 94.43 2474600 94.43 down down correct
PBFS.US Pioneer Bancorp Inc 20260527 0 14.99 15 14.94 15 9600 15 up up correct
PBHC.US Pathfinder Bancorp Inc 20260527 0 13.91 13.95 13.51 13.7 38712 13.6152 down down correct
PBLA.US Panbela Therapeutics Inc 20260527 0 0.001 0.001 0.001 0.001 106 0.001
PBYI.US Puma Biotechnology Inc 20260527 0 7.28 7.45 7.25 7.31 154300 7.31 up up correct
PCAR.US PACCAR Inc 20260527 0 112.61 113.82 112.03 112.26 2940600 112.26 down down correct
PCB.US PCB Bancorp 20260527 0 24.89 24.89 24.6 24.82 16145 24.82 down down correct
PCRX.US Pacira BioSciences Inc 20260527 0 25.17 25.17 23.85 24.04 303700 24.04 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260527 0 2.5 2.64 2.36 2.39 36400 2.39 down down correct
PCT.US PureCycle Technologies Inc 20260527 0 12.325 12.921 12.115 12.66 4026600 12.66 up up correct
PCTTU.US PureCycle Technologies Inc 20260527 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260527 0 0.485 0.485 0.485 0.485 4905 0.485
PCTY.US Paylocity Holding Corporation 20260527 0 108.94 111.78 107.9 108.93 693600 108.93 down down correct
PCVX.US Vaxcyte Inc 20260527 0 50.16 51.205 49.79 51.02 1413900 51.02 up up correct
PCYO.US Pure Cycle Corporation 20260527 0 10.05 10.21 9.99 10.13 70300 10.13 up up correct
PDD.US Pinduoduo Inc 20260527 0 88.69 88.69 83.61 86.61 40364400 86.61 down up incorrect
PDEX.US Pro 20260527 0 65.09 66.75 63.01 64.58 31885 64.58 down up incorrect
PDFS.US PDF Solutions Inc 20260527 0 49.89 49.89 46.86 47.6 641104 47.6 down up incorrect
PDLB.US PDL Community Bancorp 20260527 0 19 19.15 18.75 18.82 82000 18.82 down up incorrect
PDSB.US PDS Biotechnology Corporation 20260527 0 1.13 1.14 1.05 1.11 921000 1.11 down down correct
PDSKX.US PDSKX 20260527 0 28.46 28.46 28.46 28.46 0 28.2667
PDSRX.US PDSRX 20260527 0 28.2 28.2 28.2 28.2 0 28.0187
PDSYX.US PDSYX 20260527 0 28.89 28.89 28.89 28.89 0 28.6963
PEB.US PH 20260527 0 17.8 17.8 17.61 17.65 18096 17.3092 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260527 0 42.76 42.865 42.09 42.25 23446 42.0396 down down correct
PEBO.US Peoples Bancorp Inc 20260527 0 34.98 35.05 34.55 34.63 117500 34.63 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260527 0 40.67 40.94 40.47 40.85 829900 40.6407 up up correct
PEGA.US Pegasystems Inc 20260527 0 34.47 35.15 33.71 33.75 1453500 33.7162 down down correct
PENN.US Penn National Gaming Inc 20260527 0 17.18 19.11 17.18 19.09 6648900 19.09 up down incorrect
PEP.US PepsiCo Inc 20260527 0 146.27 148.91 145.7 147.74 7404500 146.2018 up down incorrect
PERI.US Perion Network Ltd 20260527 0 8.53 8.79 8.53 8.65 516700 8.65 up down incorrect
PESI.US Perma 20260527 0 9.61 9.78 9.4 9.67 148500 9.67 up down incorrect
PETS.US PetMed Express Inc 20260527 0 2.23 2.23 2.14 2.18 86000 2.18 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260527 0 0.7777 0.8 0.67 0.8 855 0.8 up up correct
PETZ.US TDH Holdings Inc 20260527 0 1.08 1.13 1.042 1.13 52800 1.13 up up correct
PFALX.US PFALX 20260527 0 6.83 6.83 6.83 6.83 0 6.723
PFBC.US Preferred Bank 20260527 0 95 96.42 93.82 94.73 117900 94.0252 down down correct
PFFLX.US PFFLX 20260527 0 6.83 6.83 6.83 6.83 0 6.7249
PFG.US Principal Financial Group Inc 20260527 0 104.99 105 103.92 104.57 894900 103.7425 down down correct
PFIS.US Peoples Financial Services Corp 20260527 0 60.28 60.74 59.32 59.96 28800 59.3357 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260527 0 8.21 8.28 8.12 8.2 770900 8.0203 down down correct
PFX.US Phenixfin Corporation 20260527 0 44 44 44 44 317 44
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260527 0 23.825 23.825 23.825 23.825 600 23.4915
PGC.US Peapack 20260527 0 43.87 44.3 42.62 43.21 88400 43.21 down down correct
PGEN.US Precigen Inc 20260527 0 4.24 4.4 4.11 4.4 5748700 4.4 up up correct
PGNY.US Progyny Inc 20260527 0 24.59 25.79 24.55 25.48 2256700 25.48 up up correct
PHAR.US Pharming Group NV 20260527 0 13.43 13.61 13.41 13.41 4800 13.41 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260527 0 11.11 11.38 10.73 10.74 1088400 10.74 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260527 0 1.08 1.12 1.07 1.1 136600 1.1 up up correct
PHUN.US Phunware Inc 20260527 0 2.05 2.1 1.99 2.02 173100 2.02 down down correct
PHVS.US Pharvaris N.V 20260527 0 30 30.27 29.08 29.47 141851 29.47 down down correct
PI.US Impinj Inc 20260527 0 162.96 163.4 154.96 157.79 373700 157.79 down up incorrect
PIIVX.US PIIVX 20260527 0 49.65 49.65 49.65 49.65 0 49.65
PKBK.US Parke Bancorp Inc 20260527 0 31.53 31.8 31.2708 31.4 138572 31.2145 down up incorrect
PKOH.US Park 20260527 0 33.41 35.01 32.75 33.4 74500 33.4 down up incorrect
PLAB.US Photronics Inc 20260527 0 55.09 55.76 53.02 53.51 1572700 53.51 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260527 0 12.66 13.68 12.66 13.15 2477600 13.15 up up correct
PLBC.US Plumas Bancorp 20260527 0 53 53.21 52.65 52.84 36700 52.84 down down correct
PLBY.US PLBY Group Inc 20260527 0 1.32 1.36 1.3 1.33 688657 1.33 up up correct
PLCE.US The Children's Place Inc 20260527 0 3.44 3.61 3.44 3.56 90700 3.56 up up correct
PLMR.US Palomar Holdings Inc 20260527 0 114.23 115.885 109.155 109.45 386700 109.45 down up incorrect
PLPC.US Preformed Line Products Company 20260527 0 381.57 386 370 380.05 81000 379.8556 down up incorrect
PLRX.US Pliant Therapeutics Inc 20260527 0 1.25 1.265 1.235 1.24 216689 1.24 down down correct
PLSE.US Pulse Biosciences Inc 20260527 0 25.84 25.93 24.645 24.72 303300 24.72 down down correct
PLTK.US Playtika Holding Corp 20260527 0 3.4 3.58 3.39 3.57 1312900 3.57 up down incorrect
PLUG.US Plug Power Inc 20260527 0 3.81 4.22 3.75 4.14 110538000 4.14 up up correct
PLUS.US ePlus inc 20260527 0 87.41 90.34 87.34 89.19 194100 88.8978 up up correct
PLXS.US Plexus Corp 20260527 0 274.75 274.75 264.3 268.26 151800 268.26 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260527 0 0.7895 0.8 0.76 0.76 79000 0.76 down down correct
PMFLX.US PMFLX 20260527 0 10.09 10.09 10.09 10.09 0 10.0186
PMT.US PC 20260527 0 18.37 18.54 18.37 18.49 33795 18.0704 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260527 0 17.92 18.06 17.52 17.78 39400 17.78 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260527 0 1.24 1.25 1.2 1.2 362200 1.2 down down correct
PNBK.US Patriot National Bancorp Inc 20260527 0 1.02 1.04 0.86 1.03 1165700 1.03 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260527 0 98.63 99.33 97.71 97.96 616323 97.96 down down correct
PNNT.US PennantPark Investment Corporation 20260527 0 3.85 3.97 3.85 3.91 811700 3.8234 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20260527 0 249.29 249.29 232.16 232.56 34100 232.56 down down correct
PNTG.US The Pennant Group Inc 20260527 0 33.92 34.54 33.7 34 146500 34 up up correct
PODD.US Insulet Corporation 20260527 0 144 146.9 141.02 146.01 2507700 146.01 up up correct
POLA.US Polar Power Inc 20260527 0 2.04 2.06 1.921 1.98 139794 1.98 down down correct
POOL.US Pool Corporation 20260527 0 184.4 190 183.54 184.41 736000 184.41 up up correct
POW.US Powered Brands 20260527 0 31.79 32.04 31.51 31.84 108400 31.84 up up correct
POWI.US Power Integrations Inc 20260527 0 88.17 88.17 80.56 86.9 2854100 86.6854 down down correct
POWL.US Powell Industries Inc 20260527 0 294.78 297.06 280.5 295.94 424000 295.94 up down incorrect
POWW.US AMMO Inc 20260527 0 2.05 2.11 2.04 2.09 549600 2.09 up up correct
POWWP.US AMMO Inc 20260527 0 24.72 24.72 24 24.5 4100 23.9558 down down correct
PPBT.US Purple Biotech Ltd 20260527 0 2.7 2.99 2.7 2.98 33800 2.98 up up correct
PPC.US Pilgrim's Pride Corporation 20260527 0 28.31 29.25 28.31 29.02 1113100 29.02 up up correct
PPIH.US Perma 20260527 0 33 33.08 32.08 32.19 108700 32.19 down down correct
PPSI.US Pioneer Power Solutions Inc 20260527 0 5.32 6.29 5.25 6.08 655685 6.08 up up correct
PPTA.US Midas Gold Corp. 20260527 0 25.88 26.37 25.5 26.18 945500 26.18 up up correct
PRAA.US PRA Group Inc 20260527 0 15.04 15.31 14.56 15.05 449500 15.05 up up correct
PRAX.US Praxis Precision Medicines Inc 20260527 0 346.29 366.52 346.29 357.13 304500 357.13 up up correct
PRCH.US Porch Group Inc 20260527 0 10.24 10.51 10.08 10.17 1256600 10.17 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260527 0 27.45 27.45 26.071 26.46 1050600 26.46 down down correct
PRDO.US Perdoceo Education Corporation 20260527 0 33.91 34.18 33.26 33.54 694400 33.3846 down down correct
PRFX.US PainReform Ltd 20260527 0 1.33 1.3799 1.3 1.35 29035 1.35 up up correct
PRGS.US Progress Software Corporation 20260527 0 29.23 30.08 29.23 29.74 476200 29.74 up up correct
PRIM.US Primoris Services Corporation 20260527 0 130.49 135.67 125.45 130.63 2458159 130.5225 up down incorrect
PRIVX.US Sharespost 100 Fund 20260527 0 48.72 48.72 48.72 48.72 0 48.72
PRLD.US Prelude Therapeutics Incorporated 20260527 0 4.14 4.38 4.1 4.16 170900 4.16 up up correct
PRLVX.US PRLVX 20260527 0 47.74 47.74 47.74 47.74 0 47.74
PROF.US Profound Medical Corp 20260527 0 6.81 6.989 6.77 6.87 45300 6.87 up up correct
PROV.US Provident Financial Holdings Inc 20260527 0 17.25 17.25 17.19 17.25 1300 17.25
PRPH.US ProPhase Labs Inc 20260527 0 0.0858 0.1 0.081 0.1 7541 0.1 up up correct
PRPL.US Purple Innovation Inc 20260527 0 0.438 0.439 0.4103 0.4193 11212 10.4825 down down correct
PRPO.US Precipio Inc 20260527 0 23.99 24.705 23.44 23.55 39900 23.55 down down correct
PRQR.US ProQR Therapeutics N.V 20260527 0 1.57 1.63 1.5404 1.56 231571 1.56 down down correct
PRTA.US Prothena Corporation plc 20260527 0 10.11 10.26 10.005 10.03 616187 10.03 down down correct
PRTC.US PureTech Health plc 20260527 0 18.56 18.56 18.32 18.32 3437 18.32 down down correct
PRTH.US Priority Technology Holdings Inc 20260527 0 5.93 6.29 5.93 6.26 321600 6.26 up up correct
PRTS.US CarParts.com Inc 20260527 0 6.04 6.39 5.905 5.95 104503 5.95 down down correct
PRVA.US Privia Health Group Inc 20260527 0 22.2 22.51 21.68 21.74 818700 21.74 down down correct
PSA.US PQ 20260527 0 15.3 15.36 15.3 15.33 10892 15.0834 up up correct
PSEC.US Prospect Capital Corporation 20260527 0 2.3 2.36 2.29 2.34 4878800 2.3039 up up correct
PSHG.US Performance Shipping Inc 20260527 0 1.67 1.7 1.67 1.68 47000 1.68 up up correct
PSMT.US PriceSmart Inc 20260527 0 168.11 171.48 167 169.89 195900 169.89 up up correct
PSNL.US Personalis Inc 20260527 0 9.16 9.505 8.835 9.49 2459200 9.49 up down incorrect
PSTV.US Plus Therapeutics Inc 20260527 0 6.63 6.98 6.4 6.64 107800 6.64 up up correct
PTC.US PTC Inc 20260527 0 144.22 146.67 142.13 142.26 1268900 142.26 down down correct
PTCT.US PTC Therapeutics Inc 20260527 0 69.99 72.06 69.23 70.66 1692400 70.66 up up correct
PTEN.US Patterson 20260527 0 11.83 11.83 11.42 11.48 9094100 11.3776 down down correct
PTGX.US Protagonist Therapeutics Inc 20260527 0 100.05 102.49 98.94 102.21 404800 102.21 up up correct
PTIX.US Protagenic Therapeutics Inc 20260527 0 0.526 0.526 0.401 0.521 3200 0.521 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260527 0 4 4.2 3.99 4.13 1480700 4.13 up up correct
PTON.US Peloton Interactive Inc 20260527 0 5.7 6 5.695 5.98 17898800 5.98 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260527 0 0.007 0.007 0.006 0.006 91700 0.006 down down correct
PUBM.US PubMatic Inc 20260527 0 10.54 11.07 10.49 11.05 754200 11.05 up down incorrect
PUCK.US Goal Acquisitions Corp 20260527 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260527 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260527 0 1.31 1.37 1.31 1.36 14400 1.36 up up correct
PWP.US Perella Weinberg Partners 20260527 0 18.99 19.21 18.25 18.38 1007600 18.305 down down correct
PXLW.US Pixelworks Inc 20260527 0 7.01 7.22 6.86 7.18 126600 7.18 up up correct
PXS.US Pyxis Tankers Inc 20260527 0 4.8 4.8 4.67 4.73 30100 4.73 down down correct
PYPD.US PolyPid Ltd 20260527 0 4.9 4.945 4.68 4.77 238700 4.77 down down correct
PYPL.US PayPal Holdings Inc 20260527 0 44.568 44.73 43.63 43.76 14170320 43.6162 down down correct
PYXS.US Pyxis Oncology Inc. 20260527 0 1.6 1.785 1.6 1.73 429800 1.73 up down incorrect
PZZA.US Papa John's International Inc 20260527 0 32.63 33.91 32.63 33.24 1741300 33.24 up down incorrect
QCOM.US QUALCOMM Incorporated 20260527 0 245.43 248.27 224.18 233.4 25694700 232.5411 down down correct
QCRH.US QCR Holdings Inc 20260527 0 92.49 93 91.19 91.4 64853 91.3033 down down correct
QDEL.US Quidel Corporation 20260527 0 12 12.53 11.82 12.33 1644400 12.33 up up correct
QFIN.US 360 DigiTech Inc 20260527 0 13.9 16.47 13.88 15.74 7354900 15.74 up up correct
QH.US Quhuo Limited 20260527 0 2.6 2.6 2 2.59 1100 2.59 down down correct
QLYS.US Qualys Inc 20260527 0 100.12 101.45 98.28 98.32 515300 98.32 down up incorrect
QMCO.US Quantum Corporation 20260527 0 8.68 8.96 8.33 8.82 399700 8.82 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260527 0 4.96 5.05 4.666 5 44500 5 up up correct
QNST.US QuinStreet Inc 20260527 0 12.21 12.565 12.21 12.28 933667 12.28 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260527 0 31.01 31.19 30.75 30.97 59300 30.231 down down correct
QRHC.US Quest Resource Holding Corporation 20260527 0 1.13 1.15 1.12 1.14 33300 1.14 up up correct
QRVO.US Qorvo Inc 20260527 0 108.5 109.49 102.895 103.91 1354100 103.91 down down correct
QSI.US Quantum 20260527 0 1.06 1.185 1.03 1.13 8573700 1.13 up up correct
QSIAW.US Quantum 20260527 0 0.1994 0.1994 0.1994 0.1994 29517 0.1994
QTRX.US Quanterix Corporation 20260527 0 2.68 2.74 2.585 2.65 821400 2.65 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260527 0 11.55 11.82 11.12 11.42 20366900 11.42 down down correct
QUIK.US QuickLogic Corporation 20260527 0 23 23.28 21.52 22.525 490622 22.525 down down correct
QURE.US uniQure N.V 20260527 0 25.15 25.74 24.83 25.17 516600 25.17 up up correct
RAIL.US FreightCar America Inc 20260527 0 7.97 8.03 7.63 7.75 118700 7.75 down down correct
RAIN.US Rain Therapeutics Inc 20260527 0 2.34 2.53 2.04 2.46 35100 2.46 up up correct
RAND.US Rand Capital Corporation 20260527 0 10.74 11.45 10.74 10.75 9804 10.75 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260527 0 0.915 0.96 0.915 0.95 804700 0.95 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260527 0 23.13 23.55 23 23.39 1685000 23.39 up up correct
RAVE.US RAVE Restaurant Group Inc 20260527 0 2.88 2.97 2.67 2.78 91100 2.78 down up incorrect
RBB.US RBB Bancorp 20260527 0 23.95 24.24 23.635 23.85 68200 23.85 down down correct
RBBN.US Ribbon Communications Inc 20260527 0 2.84 3.15 2.72 3.11 2308800 3.11 up up correct
RBCAA.US Republic Bancorp Inc 20260527 0 80.64 81.52 79.29 79.85 82591 79.3833 down down correct
RBCN.US Rubicon Technology Inc 20260527 0 5.54 5.54 5.54 5.54 0 5.54
RBKB.US Rhinebeck Bancorp Inc 20260527 0 15.35 15.4899 15.35 15.48 7963 11.0809 up down incorrect
RCAT.US Red Cat Holdings Inc 20260527 0 10.25 10.825 9.85 10.67 16970400 10.67 up up correct
RCEL.US AVITA Medical Inc 20260527 0 4.24 4.29 4.13 4.2 141100 4.2 down down correct
RCILX.US RCILX 20260527 0 9 9 9 9 0 9
RCKT.US Rocket Pharmaceuticals Inc 20260527 0 3 3.099 2.975 2.99 1845600 2.99 down down correct
RCKY.US Rocky Brands Inc 20260527 0 37 38.225 37 38.21 44307 38.042 up up correct
RCMT.US RCM Technologies Inc 20260527 0 21.73 22.02 21.27 21.27 53600 21.27 down down correct
RCON.US Recon Technology Ltd 20260527 0 0.6 0.6 0.58 0.58 4200 0.58 down down correct
RDCM.US RADCOM Ltd 20260527 0 14.6 14.65 14.16 14.49 133800 14.49 down down correct
RDHL.US RedHill Biopharma Ltd 20260527 0 1.02 1.09 0.99 1.01 119300 1.01 down down correct
RDI.US Reading International Inc 20260527 0 1.05 1.16 1.04 1.14 77400 1.14 up up correct
RDIB.US Reading International Inc 20260527 0 9.8 10.05 8.92 8.93 15265 8.93 down down correct
RDNT.US RadNet Inc 20260527 0 54.26 55.39 53.17 53.84 496100 53.84 down down correct
RDVT.US Red Violet Inc 20260527 0 51.41 53.1 50.64 52.23 151800 52.23 up up correct
RDWR.US Radware Ltd 20260527 0 29.58 29.6 28.82 29.01 143200 29.01 down down correct
REAL.US The RealReal Inc 20260527 0 9.5 9.91 9.5 9.62 2881900 9.62 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260527 0 1.8 1.84 1.7 1.74 4229191 1.74 down down correct
REE.US REE Automotive Ltd. 20260527 0 0.399 0.435 0.378 0.429 87500 0.429 up up correct
REED.US Reed's Inc 20260527 0 1.82 1.88 1.71 1.87 16900 1.87 up up correct
REFR.US Research Frontiers Incorporated 20260527 0 0.75 0.75 0.74 0.75 10100 0.75
REG.US Regency Centers Corporation 20260527 0 79.32 79.55 78.85 78.95 1172600 78.2113 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260527 0 634.8 638.06 625 627.74 1913500 627.74 down down correct
REKR.US Rekor Systems Inc 20260527 0 0.75 0.756 0.725 0.742 1799900 0.742 down down correct
RELL.US Richardson Electronics Ltd 20260527 0 17.94 18.46 17.43 17.49 294600 17.49 down down correct
RELY.US Remitly Global Inc. Common Stock 20260527 0 20.26 20.435 19.98 20.12 2808900 20.12 down down correct
REPL.US Replimune Group Inc 20260527 0 4.6 4.86 4.47 4.7 2216900 4.7 up up correct
RETO.US ReTo Eco 20260527 0 2.22 2.52 2.14 2.14 14460 2.14 down down correct
REYN.US Reynolds Consumer Products Inc 20260527 0 21.9 22.36 21.9 22.05 926000 22.05 up up correct
RFIL.US RF Industries Ltd 20260527 0 19.28 19.73 18.68 19.38 203922 19.38 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260527 0 24.1 24.27 23.09 23.71 137800 23.71 down down correct
RGCO.US RGC Resources Inc 20260527 0 22.51 23.45 22.51 23.13 9000 22.94 up down incorrect
RGEN.US Repligen Corporation 20260527 0 115.15 118.2 112 113.17 1125500 113.17 down up incorrect
RGLD.US Royal Gold Inc 20260527 0 222.09 224.78 218.16 218.33 631000 217.8083 down down correct
RGNX.US REGENXBIO Inc 20260527 0 6.35 6.755 6.35 6.69 1534500 6.69 up up correct
RGP.US Resources Connection Inc 20260527 0 4.28 4.395 4.13 4.15 368547 4.15 down down correct
RIBT.US RiceBran Technologies 20260527 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260527 0 24.15 25.17 24.03 24.53 39100 24.4582 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260527 0 29.19 30.02 29.09 29.48 336955 29.48 up up correct
RILY.US B. Riley Financial Inc 20260527 0 10.42 10.66 10.14 10.55 815000 10.55 up up correct
RILYN.US B. Riley Financial Inc 20260527 0 24.91 24.945 24.91 24.94 17900 24.5359 up up correct
RILYP.US B. Riley Financial Inc 20260527 0 16.873 16.98 16.73 16.92 3600 16.92 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260527 0 20.66 21.25 20.66 21.08 13300 20.7011 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260527 0 19.56 19.9 19.56 19.71 29491 19.3731 up up correct
RIOT.US Riot Blockchain Inc 20260527 0 26.49 27.39 25.67 26.94 16779800 26.94 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260527 0 14.45 14.86 14.45 14.7 23273900 14.7 up up correct
RKDA.US Arcadia Biosciences Inc 20260527 0 0.905 0.93 0.85 0.925 133500 0.925 up up correct
RKLB.US Rocket Lab USA Inc. 20260527 0 149.72 151 137.91 150.23 29193300 150.23 up up correct
RLAY.US Relay Therapeutics Inc 20260527 0 14.21 14.87 14.11 14.43 3050300 14.43 up up correct
RLMD.US Relmada Therapeutics Inc 20260527 0 7.18 7.39 7.145 7.26 557975 7.26 up up correct
RLYB.US Rallybio Corporation Common Stock 20260527 0 14.63 15.15 14.5 14.53 18100 14.53 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260527 0 14.62 14.715 14.52 14.55 48900 14.4014 down up incorrect
RMBS.US Rambus Inc 20260527 0 160 160.02 143.6 148.66 2636400 148.66 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260527 0 2 2.06 1.88 2.06 22800 2.06 up up correct
RMNI.US Rimini Street Inc 20260527 0 3.58 3.71 3.58 3.7 248400 3.7 up down incorrect
RMR.US The RMR Group Inc 20260527 0 20.01 20.425 20.01 20.21 88500 19.7694 up down incorrect
RMTI.US Rockwell Medical Inc 20260527 0 0.7754 0.7876 0.7444 0.7641 17903 7.641 down up incorrect
RNA.US Avidity Biosciences Inc 20260527 0 13.08 13.1225 12.93 13 169152 13 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260527 0 5.2 5.9273 5.01 5.09 19956 5.09 down up incorrect
RNST.US Renasant Corporation 20260527 0 41.52 41.6 40.68 40.77 428500 40.5377 down down correct
RNW.US Renew Energy Global PLC 20260527 0 6 6.245 5.955 6.17 1912800 6.17 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260527 0 0.007 0.007 0.006 0.006 2100 0.006 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260527 0 0.9 0.95 0.89 0.931 226800 0.931 up up correct
ROAD.US Construction Partners Inc 20260527 0 117.07 117.77 115.565 116.29 452300 116.29 down down correct
ROCK.US Gibraltar Industries Inc 20260527 0 37.74 39.74 37.52 39.5 425600 39.5 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260527 0 29.47 29.615 29.03 29.58 6699400 29.58 up up correct
ROKU.US Roku Inc 20260527 0 128.19 132.8 127.65 131.91 2452600 131.91 up up correct
ROOT.US Root Inc 20260527 0 58.5 59.77 54.05 54.15 287300 54.15 down down correct
ROST.US Ross Stores Inc 20260527 0 236 237.41 231.78 233.47 2914379 233.0132 down down correct
RPAY.US Repay Holdings Corporation 20260527 0 3.79 3.86 3.735 3.75 390700 3.75 down down correct
RPD.US Rapid7 Inc 20260527 0 7.03 7.23 6.965 7.04 1541400 7.04 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260527 0 1.96 1.96 1.86 1.96 202400 1.96
RPRX.US Royalty Pharma plc 20260527 0 53.84 54.68 53.5 53.97 3075800 53.97 up up correct
RRBI.US Red River Bancshares Inc 20260527 0 92.64 92.72 90.77 91.1 62700 90.8504 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260527 0 4.46 4.69 4.45 4.5 145300 4.5 up up correct
RRR.US Red Rock Resorts Inc 20260527 0 58 58.71 57.17 57.51 1107100 57.2731 down down correct
RSSS.US Research Solutions Inc 20260527 0 2.27 2.34 2.27 2.29 61900 2.29 up up correct
RSVR.US Reservoir Media Inc 20260527 0 10.46 10.54 9.82 10.4 73200 10.4 down down correct
RSVRW.US Reservoir Media Management Inc 20260527 0 0.13 0.147 0.125 0.14 5900 0.14 up up correct
RUN.US Sunrun Inc 20260527 0 14.73 15.5 14.52 15.2 8801900 15.2 up up correct
RUSHA.US Rush Enterprises Inc 20260527 0 70.82 72.89 70.8 72.12 386300 72.12 up up correct
RUSHB.US Rush Enterprises Inc 20260527 0 65.51 67.36 65.51 66.58 69400 66.58 up up correct
RVMD.US Revolution Medicines Inc 20260527 0 153.69 155.763 150.95 153 2879600 153 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260527 0 0.3807 0.4395 0.3082 0.3829 268188 0.3829 up up correct
RVSB.US Riverview Bancorp Inc 20260527 0 5.6 5.75 5.59 5.7 53700 5.6784 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260527 0 6.36 6.54 6.36 6.4 420700 6.4 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260527 0 2.94 3.27 2.9 3.17 26463000 3.17 up up correct
RXST.US RxSight Inc. Common Stock 20260527 0 5.94 6 5.61 5.62 666406 5.62 down down correct
RXT.US Rackspace Technology Inc 20260527 0 5.049 5.07 4.5507 4.63 20746095 4.63 down down correct
RYAAY.US Ryanair Holdings plc 20260527 0 61.51 62.15 61.02 61.1 1979300 61.1 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260527 0 89.72 92.33 89.423 91.42 495700 91.42 up up correct
RZB.US Reinsurance Group of America Incorporated 20260527 0 25.29 25.3199 25.29 25.3 9499 24.941 up up correct
RZLT.US Rezolute Inc 20260527 0 3.31 3.375 3.225 3.32 1081400 3.32 up up correct
SABR.US Sabre Corporation 20260527 0 1.61 1.715 1.605 1.66 8676700 1.66 up up correct
SABS.US SAB Biotherapeutics Inc 20260527 0 3.8 3.84 3.59 3.6 283200 3.6 down down correct
SABSW.US SAB Biotherapeutics Inc 20260527 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260527 0 72.38 72.71 70.79 71.26 64600 70.3257 down down correct
SAIA.US Saia Inc 20260527 0 472.77 480.89 467.55 474 314100 474 up up correct
SALM.US Salem Media Group Inc 20260527 0 0.9505 0.9594 0.95 0.9594 26690 0.9594 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260527 0 11.58 11.62 11.05 11.29 31600 11.0745 down down correct
SANA.US Sana Biotechnology Inc 20260527 0 3.06 3.23 3.01 3.06 3540100 3.06
SANM.US Sanmina Corporation 20260527 0 266.25 266.25 250 261.82 739200 261.82 down down correct
SATS.US EchoStar Corporation 20260527 0 123.1 128 121.3 122.46 7116000 122.46 down down correct
SBAC.US SBA Communications Corporation 20260527 0 202.09 205.13 199.68 200.2 707000 200.2 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260527 0 30.72 30.81 30.25 30.37 560200 30.1901 down up incorrect
SBET.US Sharplink Gaming Ltd 20260527 0 6.1 6.31 5.97 6 7587100 6 down up incorrect
SBFG.US SB Financial Group Inc 20260527 0 22.09 22.37 22.06 22.21 10700 22.21 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20260527 0 13.72 14.29 13.72 14.13 399268 14.13 up down incorrect
SBLK.US Star Bulk Carriers Corp 20260527 0 27.44 27.95 27.13 27.33 2179922 26.8267 down up incorrect
SBNY.US Signature Bank 20260527 0 0.4 0.54 0.4 0.5 23100 0.5 up up correct
SBRA.US Sabra Health Care REIT Inc 20260527 0 20.78 20.78 20.42 20.45 1602700 20.45 down down correct
SBSI.US Southside Bancshares Inc 20260527 0 33.16 33.35 32.74 32.88 73200 32.88 down down correct
SBUX.US Starbucks Corporation 20260527 0 101.78 102.77 100.13 102.1 8901400 102.1 up up correct
SCHL.US Scholastic Corporation 20260527 0 41.08 41.68 40.73 41.23 201600 41.23 up up correct
SCKT.US Socket Mobile Inc 20260527 0 0.83 0.98 0.81 0.88 564800 0.88 up up correct
SCOR.US comScore Inc 20260527 0 6.8 6.84 6.6621 6.76 7058 6.76 down down correct
SCPS.US Scopus BioPharma Inc 20260527 0 0.0004 0.0004 0.0004 0.0004 2125 0.0004
SCSC.US ScanSource Inc 20260527 0 45.26 46.01 44.892 45.41 190670 45.41 up up correct
SCVL.US Shoe Carnival Inc 20260527 0 17.39 17.82 17.17 17.24 456979 17.0458 down down correct
SCYX.US SCYNEXIS Inc 20260527 0 0.6904 0.73 0.6811 0.7009 96300 5.6072 up up correct
SDGR.US Schrödinger Inc 20260527 0 13.07 13.83 13.07 13.24 1067300 13.24 up up correct
SEAC.US SeaChange International Inc 20260527 0 3.55 3.55 3.55 3.55 100 3.55
SEAT.US Vivid Seats Inc. Class A Common Stock 20260527 0 8.25 8.7 8.018 8.17 40000 8.17 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260527 0 0.06 0.06 0.057 0.06 32600 0.06
SEDG.US SolarEdge Technologies Inc 20260527 0 70.225 75.58 68.78 73.23 7113300 73.23 up up correct
SEED.US Origin Agritech Limited 20260527 0 1.13 1.15 1.11 1.14 16200 1.14 up up correct
SEER.US Seer Inc 20260527 0 1.88 1.91 1.87 1.89 135094 1.89 up up correct
SEIC.US SEI Investments Company 20260527 0 90.88 91.27 89.53 89.68 404100 89.1585 down down correct
SELF.US Global Self Storage Inc 20260527 0 5.21 5.21 5.15 5.18 7700 5.1069 down down correct
SENEA.US Seneca Foods Corporation 20260527 0 146.3 150.69 144.8 147.82 338400 147.82 up up correct
SENEB.US Seneca Foods Corporation 20260527 0 143.57 143.57 143.57 143.57 178 143.57
SERA.US Sera Prognostics Inc. Class A Common Stock 20260527 0 2.17 2.276 2 2.19 38200 2.19 up up correct
SFBC.US Sound Financial Bancorp Inc 20260527 0 41.84 42.25 41.59 41.83 3908 41.83 down down correct
SFBS.US ServisFirst Bancshares Inc 20260527 0 78.86 78.98 77.11 77.64 168700 77.2999 down down correct
SFIX.US Stitch Fix Inc 20260527 0 3.44 3.63 3.395 3.53 1994400 3.53 up up correct
SFM.US Sprouts Farmers Market Inc 20260527 0 85.63 89.22 85 88.7 1818300 88.7 up up correct
SFNC.US Simmons First National Corporation 20260527 0 21.6 21.75 21.25 21.35 1371200 21.1461 down down correct
SFST.US Southern First Bancshares Inc 20260527 0 57.88 58.53 56.82 57.5 131800 57.5 down down correct
SGA.US Saga Communications Inc 20260527 0 9.21 9.49 9.21 9.42 14200 9.42 up up correct
SGC.US Superior Group of Companies Inc 20260527 0 12.39 12.94 12.2 12.65 30900 12.65 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260527 0 5.03 5.08 4.825 4.87 145900 4.87 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260527 0 14.84 15.332 14.28 15.09 2659400 15.09 up up correct
SGMO.US Sangamo Therapeutics Inc 20260527 0 0.19 0.21 0.17 0.2 2321900 0.2 up up correct
SGRP.US SPAR Group Inc 20260527 0 0.72 0.74 0.72 0.74 56900 0.74 up up correct
SGRY.US Surgery Partners Inc 20260527 0 13.53 13.81 13.36 13.48 926700 13.48 down down correct
SHBI.US Shore Bancshares Inc 20260527 0 20.5 20.6899 20.29 20.4 126576 20.263 down down correct
SHC.US Sotera Health Company 20260527 0 16 16.1 15.53 15.54 2864800 15.54 down down correct
SHEN.US Shenandoah Telecommunications Company 20260527 0 16.12 16.42 16.12 16.31 288200 16.31 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260527 0 15.28 15.28 14.7 14.86 279200 14.6501 down down correct
SHLS.US Shoals Technologies Group Inc 20260527 0 10.79 12.5 10.624 12.12 9732300 12.12 up up correct
SHO.US PI 20260527 0 20.32 20.88 20.32 20.86 13088 20.5153 up up correct
SHOO.US Steven Madden Ltd 20260527 0 43.6 43.83 43.13 43.48 924400 43.2726 down down correct
SIBN.US SI 20260527 0 14.65 14.71 13.79 14.46 555000 14.46 down down correct
SIEB.US Siebert Financial Corp 20260527 0 1.71 1.9 1.7 1.88 220419 1.88 up up correct
SIFY.US Sify Technologies Limited 20260527 0 16.5 16.6 16.1 16.47 67800 16.47 down down correct
SIGA.US SIGA Technologies Inc 20260527 0 4.68 4.76 4.68 4.73 286800 4.73 up up correct
SIGI.US Selective Insurance Group Inc 20260527 0 89.06 90.39 87.92 88.99 540000 88.99 down down correct
SIGIP.US Selective Insurance Group Inc 20260527 0 16.57 16.63 16.46 16.6 6000 16.3107 up up correct
SILC.US Silicom Ltd 20260527 0 48.65 48.85 44.81 47.06 315500 47.06 down down correct
SIMO.US Silicon Motion Technology Corporation 20260527 0 287.95 287.95 268.1 284.98 848100 284.98 down down correct
SINT.US Sintx Technologies Inc 20260527 0 2.39 2.39 2.29 2.29 21900 2.29 down down correct
SIRI.US Sirius XM Holdings Inc 20260527 0 29.78 30.03 29.4 29.67 3756300 29.67 down down correct
SISI.US Shineco Inc 20260527 0 0.304 0.304 0.304 0.304 0 0.304
SITM.US SiTime Corporation 20260527 0 752.91 753.465 702.72 726.21 412000 726.21 down down correct
SJ.US Scienjoy Holding Corporation 20260527 0 1.32 1.35 1.23 1.24 11100 1.24 down down correct
SKIN.US The Beauty Health Company 20260527 0 0.851 0.88 0.783 0.784 1280700 0.784 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260527 0 1.98 1.98 1.81 1.84 519400 1.84 down down correct
SKYT.US SkyWater Technology Inc 20260527 0 36.84 38.2051 35.97 37.88 868475 37.88 up up correct
SKYW.US SkyWest Inc 20260527 0 87.2 89.68 86.28 86.64 335100 86.64 down down correct
SLAB.US Silicon Laboratories Inc 20260527 0 219.05 219.2 217.93 218.06 376400 218.06 down down correct
SLDB.US Solid Biosciences Inc 20260527 0 6.79 7.14 6.755 7.02 868124 7.02 up up correct
SLGL.US Sol 20260527 0 75.39 77.24 72.3 73.8 29100 73.8 down down correct
SLGN.US Silgan Holdings Inc 20260527 0 38.46 38.94 37.88 37.99 888000 37.7776 down down correct
SLM.US SLM Corporation 20260527 0 22.25 22.44 21.87 21.88 1430900 21.7484 down down correct
SLMBP.US SLM Corporation 20260527 0 74.9649 74.9649 74.89 74.89 1149 73.4662 down down correct
SLN.US Silence Therapeutics plc 20260527 0 6.71 7.293 6.6 6.8 326300 6.8 up up correct
SLNG.US Stabilis Solutions Inc 20260527 0 4.01 4.2199 3.885 3.885 14419 3.885 down down correct
SLNH.US Soluna Holdings Inc 20260527 0 1.98 1.98 1.79 1.86 25590200 1.86 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260527 0 11.77 12.05 11.69 12.05 3300 12.05 up up correct
SLP.US Simulations Plus Inc 20260527 0 15.35 15.78 15.28 15.55 187100 15.55 up up correct
SLRC.US SLR Investment Corp 20260527 0 13.1 13.26 13.1 13.14 202400 12.8247 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260527 0 8.13 8.97 8.12 8.58 9211400 8.58 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260527 0 26.5 26.5 26.2576 26.2576 1409 26.2576 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260527 0 69.7 70.35 68.94 69.2 48600 69.2 down down correct
SMBK.US SmartFinancial Inc 20260527 0 42.2 42.8 41.28 41.45 51800 41.45 down down correct
SMCI.US Super Micro Computer Inc 20260527 0 38.29 38.82 36.76 38.19 35758000 38.19 down up incorrect
SMID.US Smith 20260527 0 31.64 31.65 31.21 31.22 7000 31.22 down down correct
SMIT.US Schmitt Industries Inc 20260527 0 0.015 0.015 0.015 0.015 142 0.015
SMMT.US Summit Therapeutics Inc 20260527 0 17.18 17.505 17.02 17.36 2209100 17.36 up up correct
SMPL.US The Simply Good Foods Company 20260527 0 11.52 11.845 11.52 11.69 1923800 11.69 up up correct
SMSI.US Smith Micro Software Inc 20260527 0 0.79 0.84 0.78 0.82 33600 4.1 up up correct
SMTC.US Semtech Corporation 20260527 0 172.36 172.36 153.28 157.2 7238400 157.2 down down correct
SMTI.US Sanara MedTech Inc 20260527 0 22.8 23.38 22.71 23.38 23200 23.38 up up correct
SNAX.US Stryve Foods Inc 20260527 0 0.033 0.033 0.033 0.033 0 0.033
SNBR.US Sleep Number Corporation 20260527 0 1.7 1.88 1.68 1.78 1006290 1.78 up up correct
SND.US Smart Sand Inc 20260527 0 4.95 5.04 4.9 4.9 158300 4.9 down down correct
SNDL.US Sundial Growers Inc 20260527 0 1.44 1.47 1.44 1.45 596300 1.45 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260527 0 19.9 20.425 19.51 19.61 1051800 19.61 down down correct
SNES.US SenesTech Inc 20260527 0 1.82 1.828 1.695 1.79 53900 1.79 down down correct
SNEX.US StoneX Group Inc 20260527 0 114.6201 114.9551 111.1901 112.4001 466873 74.9334 down down correct
SNFCA.US Security National Financial Corporation 20260527 0 8.9143 9.0237 8.7905 8.8762 29573 8.4535 down down correct
SNGX.US Soligenix Inc 20260527 0 0.99 1.13 0.81 0.87 246553800 0.87 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260527 0 1.09 1.1 1.05 1.08 59000 1.08 down down correct
SNPS.US Synopsys Inc 20260527 0 534.56 534.62 523.15 525.92 2433700 525.92 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260527 0 16.64 17.6 15.48 16.65 53500 16.65 up up correct
SNT.US Senstar Technologies Ltd. 20260527 0 2.7 2.7 2.51 2.61 473000 2.61 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260527 0 2.01 2.04 2 2 2500 2 down down correct
SNY.US Sanofi 20260527 0 44.51 44.95 44.37 44.43 2297400 44.43 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260527 0 16.05 16.69 16.01 16.17 66232300 16.17 up up correct
SOHOB.US Sotherly Hotels Inc 20260527 0 11.2 11.2 11.2 11.2 100 11.2
SOHON.US Sotherly Hotels Inc 20260527 0 15.25 15.25 15.25 15.25 0 15.25
SOHOO.US Sotherly Hotels Inc 20260527 0 15 15 15 15 0 15
SOHU.US Sohu.com Limited 20260527 0 13.84 14.06 13.8 13.89 37300 13.89 up up correct
SONM.US Sonim Technologies Inc 20260527 0 4.4 4.6 4.05 4.07 62400 4.07 down down correct
SONO.US Sonos Inc 20260527 0 16.23 16.46 15.93 15.93 1058800 15.93 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20260527 0 0.0412 0.0449 0.0412 0.0413 636227 0.0413 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260527 0 5 5.1 4.93 5.08 38287 5.08 up up correct
SOTK.US Sono 20260527 0 5.35 5.54 5.3 5.31 58500 5.31 down down correct
SPCB.US SuperCom Ltd 20260527 0 10.99 11.25 10.7 11.24 94700 11.24 up up correct
SPFI.US South Plains Financial Inc 20260527 0 40.77 41.123 40.285 40.6 68200 40.6 down up incorrect
SPOK.US Spok Holdings Inc 20260527 0 10.68 10.97 10.58 10.58 135910 10.58 down down correct
SPRB.US Spruce Biosciences Inc 20260527 0 51.1 52.62 49.52 49.52 29900 49.52 down down correct
SPRO.US Spero Therapeutics Inc 20260527 0 2.86 3.08 2.81 2.93 1773900 2.93 up up correct
SPSC.US SPS Commerce Inc 20260527 0 53.07 54.53 52.82 53.02 468900 53.02 down down correct
SPT.US Sprout Social Inc 20260527 0 6.75 6.91 6.68 6.75 902100 6.75
SPWH.US Sportsman's Warehouse Holdings Inc 20260527 0 1.27 1.315 1.27 1.27 129900 1.27
SPWR.US SunPower Corporation 20260527 0 1.13 1.165 1.07 1.07 5630100 1.07 down up incorrect
SQFT.US Presidio Property Trust Inc 20260527 0 3.05 3.07 2.86 3 7700 3 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260527 0 6.11 6.11 6.11 6.11 600 6.11
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260527 0 12.61 13.105 12.51 12.89 3004700 12.89 up up correct
SRAX.US SRAX Inc 20260527 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SRCE.US 1st Source Corporation 20260527 0 74.43 75.07 73.52 73.7 158800 73.7 down down correct
SRNE.US Sorrento Therapeutics Inc 20260527 0 0.0004 0.0006 0.0004 0.0005 128697 0.0005 up up correct
SRPT.US Sarepta Therapeutics Inc 20260527 0 16.81 17.05 16.53 16.68 2189500 16.68 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260527 0 59.89 59.89 59.89 59.89 0 59.89
SRRK.US Scholar Rock Holding Corporation 20260527 0 51.69 51.69 50.11 50.64 864400 50.64 down down correct
SRTS.US Sensus Healthcare Inc 20260527 0 3.17 3.22 3.01 3.13 110600 3.13 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20260527 0 25.99 26.97 25.52 26.46 38300 26.46 up up correct
SRZNW.US Surrozen Inc. Warrant 20260527 0 0.017 0.017 0.017 0.017 364 0.017
SSB.US South State Corporation 20260527 0 95.62 96.12 94.73 94.9 508900 94.9 down down correct
SSBI.US Summit State Bank 20260527 0 13.63 13.63 13.63 13.63 900 13.63
SSKN.US STRATA Skin Sciences Inc 20260527 0 0.15 0.15 0.14 0.14 28800 0.14 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260527 0 66.62 67.25 65.34 65.74 2159700 65.4771 down down correct
SSP.US The E.W. Scripps Company 20260527 0 3.42 3.47 3.33 3.4 497800 3.4 down down correct
SSRM.US SSR Mining Inc 20260527 0 29.99 30.57 29.67 29.71 1658300 29.71 down down correct
SSSS.US SuRo Capital Corp 20260527 0 13.89 13.9 13.6 13.76 142400 13.76 down down correct
SSTI.US ShotSpotter Inc 20260527 0 6.8 6.88 6.59 6.88 93800 6.88 up up correct
SSYS.US Stratasys Ltd 20260527 0 9.8 10.03 9.46 9.91 1236800 9.91 up up correct
STAA.US STAAR Surgical Company 20260527 0 33.23 33.51 31.05 31.39 1062100 31.39 down up incorrect
STAB.US Statera Biopharma Inc 20260527 0 0.0001 0.0001 0.0001 0.0001 161 0.0001
STBA.US S&T Bancorp Inc 20260527 0 45.34 45.5 44.8 44.95 190400 44.95 down down correct
STEP.US StepStone Group Inc 20260527 0 52.64 53.38 51.42 52.3 1012000 51.3221 down down correct
STGW.US MDC Partners Inc 20260527 0 6.62 7.16 6.56 6.99 2534600 6.99 up up correct
STIM.US Neuronetics Inc 20260527 0 1.23 1.275 1.2 1.22 2068700 1.22 down down correct
STKS.US The ONE Group Hospitality Inc 20260527 0 1.99 1.99 1.93 1.99 11372 1.99
STLD.US Steel Dynamics Inc 20260527 0 250.49 259.91 248.19 258.22 1282200 257.6357 up up correct
STNE.US StoneCo Ltd 20260527 0 11.41 11.85 11.34 11.35 6193400 11.35 down down correct
STOK.US Stoke Therapeutics Inc 20260527 0 31.05 32.35 30.68 31.45 359100 31.45 up up correct
STRA.US Strategic Education Inc 20260527 0 77.52 78.76 76.15 77.29 409100 77.29 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260527 0 99.49 99.49 99.11 99.17 1867866 97.0526 down down correct
STRL.US Sterling Construction Company Inc 20260527 0 795.63 800.18 760 782.12 389300 782.12 down down correct
STRM.US Streamline Health Solutions Inc 20260527 0 0.305 0.4 0.29 0.39 540643 0.39 up up correct
STRO.US Sutro Biopharma Inc 20260527 0 27.58 29.88 27.42 29.69 321527 29.69 up up correct
STRR.US Star Equity Holdings Inc 20260527 0 11.88 11.88 11.66 11.81 6500 11.81 down down correct
STRRP.US Star Equity Holdings Inc 20260527 0 9.9 9.907 9.84 9.9 16200 9.65
STRS.US Stratus Properties Inc 20260527 0 28.87 29.14 28.87 29 9500 23.4338 up up correct
STRT.US Strattec Security Corporation 20260527 0 74.11 78.01 74.07 75.06 117900 75.06 up up correct
STTK.US Shattuck Labs Inc 20260527 0 6.12 6.33 6 6.06 318500 6.06 down down correct
STX.US Seagate Technology Holdings plc 20260527 0 881.14 888.95 846.07 870.66 3794300 870.0397 down down correct
SUNS.US SLR Senior Investment Corp 20260527 0 8.48 8.49 8.357 8.46 67100 8.1607 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260527 0 47.76 48.38 46.4 46.64 711000 46.64 down down correct
SURG.US SurgePays Inc. Common Stock 20260527 0 0.506 0.56 0.5 0.551 154200 0.551 up up correct
SVA.US Sinovac Biotech Ltd 20260527 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260527 0 1.73 1.78 1.71 1.75 1679021 8.6991 up up correct
SVRA.US Savara Inc 20260527 0 5.15 5.32 5.13 5.21 834400 5.21 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260527 0 0.02 0.02 0.02 0.02 2700 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260527 0 2.04 2.128 1.96 2.02 104300 2.02 down up incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20260527 0 0.0697 0.0697 0.0697 0.0697 1380 0.0697
SWBI.US Smith & Wesson Brands Inc 20260527 0 15.24 15.62 15.21 15.24 472175 15.1083
SWIM.US Latham Group Inc 20260527 0 5.42 5.725 5.405 5.58 996600 5.58 up up correct
SWKS.US Skyworks Solutions Inc 20260527 0 84.08 85.18 78.15 78.68 5353200 78.68 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260527 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260527 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260527 0 1.664 1.67 1.53 1.548 24900 1.548 down down correct
SY.US So 20260527 0 2.1 2.12 1.965 2.05 1487700 2.05 down down correct
SYBT.US Stock Yards Bancorp Inc 20260527 0 72.33 72.79 71.26 71.95 232300 71.6454 down down correct
SYBX.US Synlogic Inc 20260527 0 0.6 0.66 0.6 0.66 4705 0.66 up up correct
SYNA.US Synaptics Incorporated 20260527 0 149.11 149.11 140.48 141.64 915800 141.64 down down correct
SYPR.US Sypris Solutions Inc 20260527 0 3.3 3.47 3.15 3.31 499700 3.31 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260527 0 0.0005 0.0005 0.0002 0.0002 1911 0.0002 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260527 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260527 0 10.49 10.52 10.47 10.51 141100 10.51 up up correct
TACT.US TransAct Technologies Incorporated 20260527 0 4.21 4.48 4.21 4.26 74000 4.26 up up correct
TAIT.US Taitron Components Incorporated 20260527 0 1.65 1.65 1.55 1.62 16836 1.62 down down correct
TAKMX.US TAKMX 20260527 0 8.08 8.08 8.08 8.08 0 8.08
TALK.US Talkspace Inc 20260527 0 5.2 5.2 5.19 5.2 1065800 5.2
TALKW.US Talkspace Inc 20260527 0 0.0035 0.0035 0.0035 0.0035 710767 0.0035
TANH.US Tantech Holdings Ltd 20260527 0 0.409 0.44 0.393 0.412 120100 0.412 up up correct
TAOP.US Taoping Inc 20260527 0 1.36 1.42 1.24 1.39 3400 1.39 up down incorrect
TARA.US Protara Therapeutics Inc 20260527 0 4.81 4.965 4.704 4.76 702800 4.76 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260527 0 60.95 61.785 59.99 60.06 562800 60.06 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260527 0 6.09 6.345 6.065 6.21 600523 6.21 up up correct
TATT.US TAT Technologies Ltd 20260527 0 39.59 41.86 39.33 40.33 206600 40.33 up up correct
TAYD.US Taylor Devices Inc 20260527 0 53.33 53.33 52.41 53 14700 53 down down correct
TBBK.US The Bancorp Inc 20260527 0 56.05 56.55 55.13 55.55 250100 55.55 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260527 0 4.79 4.96 4.79 4.89 2013300 4.89 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20260527 0 0.011 0.011 0.011 0.011 2392 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260527 0 22.99 22.99 22.08 22.76 68800 22.5421 down down correct
TBLT.US ToughBuilt Industries Inc 20260527 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
TBNK.US Territorial Bancorp Inc 20260527 0 49.91 50.2 49.5 49.67 47597 49.67 down down correct
TBPH.US Theravance Biopharma Inc 20260527 0 16.36 16.5 16.21 16.26 322300 16.26 down down correct
TC.US TuanChe ADR 20260527 0 8.75 8.99 8.71 8.91 900 8.91 up up correct
TCBI.US Texas Capital Bancshares Inc 20260527 0 100.29 101.36 97.74 98.14 684100 97.9427 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260527 0 20.91 21.09 20.86 21.09 17400 20.7325 up up correct
TCBK.US TriCo Bancshares 20260527 0 51.25 51.42 50.42 50.59 77937 50.2308 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260527 0 16.95 16.95 16.75 16.784 5700 16.7248 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260527 0 38.78 38.895 38.33 38.41 85400 38.41 down down correct
TCCO.US Technical Communications Corporation 20260527 0 0.0001 0.0001 0.0001 0.0001 850 0.0001
TCMD.US Tactile Systems Technology Inc 20260527 0 25.11 25.14 24.35 25.07 196900 25.07 down up incorrect
TCOM.US Trip.com Group Limited 20260527 0 47.12 48.04 46.99 47.81 2580200 47.81 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260527 0 17.31 17.33 17.31 17.31 7261 17.31
TCPC.US BlackRock TCP Capital Corp 20260527 0 3.71 3.79 3.7 3.75 427239 3.5729 up up correct
TCRX.US Tscan Therapeutics Inc 20260527 0 1.07 1.125 1.06 1.07 507300 1.07
TCX.US Tucows Inc 20260527 0 14.87 15.29 14.72 15.01 19660 15.01 up up correct
TDAC.US Trident Acquisitions Corp 20260527 0 10.74 10.74 10.72 10.73 3121423 10.73 down down correct
TDACU.US Trident Acquisitions Corp 20260527 0 12.55 15.9 11.91 11.91 13037 11.91 down down correct
TDS.US PV 20260527 0 19.76 19.85 19.75 19.85 25446 19.4607 up up correct
TDUP.US ThredUp Inc 20260527 0 4.36 4.77 4.36 4.66 1972900 4.66 up up correct
TEAM.US Atlassian Corporation Plc 20260527 0 84.21 90.84 83.73 89.07 4700200 89.07 up up correct
TECH.US Bio 20260527 0 48.69 49.43 47.22 48.09 2151100 48.09 down down correct
TELA.US TELA Bio Inc 20260527 0 0.82 0.915 0.82 0.869 118700 0.869 up up correct
TENB.US Tenable Holdings Inc 20260527 0 25.34 25.66 24.3 24.45 2104000 24.45 down down correct
TENX.US Tenax Therapeutics Inc 20260527 0 11.98 12.435 11.81 11.88 497600 11.88 down down correct
TER.US Teradyne Inc 20260527 0 402.13 406.65 365.05 375.83 3275000 375.83 down down correct
TFC.US PR 20260527 0 18.34 18.38 18.27 18.31 37214 18.31 down down correct
TFSL.US TFS Financial Corporation 20260527 0 16.04 16.08 15.8 15.89 847500 15.6206 down down correct
TGLS.US Tecnoglass Inc 20260527 0 42.55 43.65 42.36 43.09 180200 42.9501 up up correct
TGTX.US TG Therapeutics Inc 20260527 0 40.28 40.5 39.2 39.2 1575900 39.2 down down correct
TH.US Target Hospitality Corp 20260527 0 18.42 18.72 18.27 18.33 797572 18.33 down down correct
THFF.US First Financial Corporation 20260527 0 69.88 70.1 68.55 69.1 44644 68.6003 down down correct
THRM.US Gentherm Incorporated 20260527 0 34.11 34.8 34.1 34.71 277133 34.71 up up correct
THRY.US Thryv Holdings Inc 20260527 0 3.6 3.735 3.545 3.66 906000 3.66 up up correct
TIGO.US Millicom International Cellular S.A 20260527 0 82.36 86.42 81.655 84.67 1636200 83.9868 up up correct
TIGR.US UP Fintech Holding Limited 20260527 0 5.03 5.17 4.8 5.1 8747700 5.1 up up correct
TIL.US Instil Bio Inc 20260527 0 8.12 8.24 8.11 8.14 12214 8.14 up up correct
TILE.US Interface Inc 20260527 0 29.69 30.05 29.29 29.7 384200 29.6701 up up correct
TIPT.US Tiptree Inc 20260527 0 17.54 17.62 17.3 17.34 262300 17.34 down down correct
TITN.US Titan Machinery Inc 20260527 0 19.99 21.83 19.99 21.64 352200 21.64 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260527 0 0.848 0.88 0.811 0.879 43000 0.879 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260527 0 3.97 4.2 3.89 4 193800 4 up up correct
TLF.US Tandy Leather Factory Inc 20260527 0 2.37 2.39 2.3 2.33 48700 2.33 down down correct
TLRY.US Tilray Inc 20260527 0 5.43 5.69 5.43 5.55 3330700 5.55 up up correct
TLS.US Telos Corporation 20260527 0 4.69 4.975 4.58 4.78 771200 4.78 up up correct
TLSA.US Tiziana Life Sciences PLC 20260527 0 1.5 1.58 1.45 1.47 259900 1.47 down down correct
TMC.US TMC the metals company Inc 20260527 0 5.54 5.779 5.421 5.71 4949500 5.71 up up correct
TMCI.US Treace Medical Concepts Inc 20260527 0 2.83 2.97 2.795 2.9 423800 2.9 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260527 0 0.329 0.329 0.29 0.32 52400 0.32 down down correct
TMDX.US TransMedics Group Inc 20260527 0 70.75 70.75 67.47 70.15 1350100 70.15 down down correct
TMUS.US T 20260527 0 190 194.29 189.57 190.81 3076400 189.7803 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20260527 0 14.69 14.99 14.11 14.82 2758300 14.82 up down incorrect
TNGX.US Bctg Acquisition Corp 20260527 0 20.04 20.41 19.6 19.65 2926000 19.65 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260527 0 12.8 13.04 12.02 12.15 677600 12.15 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260527 0 0.8 0.83 0.785 0.7921 3132088 0.7921 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260527 0 4.56 4.715 4.525 4.61 1165300 4.61 up down incorrect
TOIIW.US The Oncology Institute Inc 20260527 0 0.055 0.055 0.055 0.055 15437 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260527 0 0.9 0.92 0.83 0.89 67667 2.67 down up incorrect
TOPS.US Top Ships Inc 20260527 0 0.99 1.02 0.95 0.99 147100 0.99
TOUR.US Tuniu Corporation 20260527 0 6.1 6.2 6.1 6.11 4400 6.11 up up correct
TOWN.US TowneBank 20260527 0 34.64 34.86 34 34.04 672211 33.7762 down down correct
TPST.US Tempest Therapeutics Inc 20260527 0 1.76 1.86 1.75 1.79 47100 1.79 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260527 0 6.72 6.86 6.53 6.63 426500 6.63 down down correct
TREE.US LendingTree Inc 20260527 0 36.74 38.35 36.64 37.9 212900 37.9 up down incorrect
TRIB.US Trinity Biotech plc 20260527 0 0.0217 0.023 0.0207 0.0227 182900 0.68 up up correct
TRIN.US Trinity Capital Inc 20260527 0 16.9 16.97 16.832 16.88 616800 16.5502 down down correct
TRIP.US TripAdvisor Inc 20260527 0 10.03 10.29 10.03 10.19 3041100 10.19 up up correct
TRMB.US Trimble Inc 20260527 0 56.1 56.23 54.46 54.88 2271800 54.88 down down correct
TRMD.US TORM plc 20260527 0 30.63 30.63 29.67 29.82 1175300 29.12 down down correct
TRMK.US Trustmark Corporation 20260527 0 44.85 45.03 43.965 44.17 351140 43.9199 down down correct
TRNS.US Transcat Inc 20260527 0 74.78 81.05 68.87 80.32 439400 80.32 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260527 0 2.14 2.22 2.08 2.09 702300 2.09 down down correct
TROO.US TROOPS Inc 20260527 0 3.99 4.06 3.89 3.9 173200 3.9 down down correct
TROW.US T. Rowe Price Group Inc 20260527 0 104.17 105.29 103.67 104.5 1277300 103.2609 up up correct
TRS.US TriMas Corporation 20260527 0 41.48 41.59 40.42 41.16 411600 41.16 down down correct
TRST.US TrustCo Bank Corp NY 20260527 0 51.37 52.19 50.51 50.8 102600 50.4334 down down correct
TRTN.US PE 20260527 0 19.3 19.44 19.225 19.225 1459 18.864 down down correct
TRUP.US Trupanion Inc 20260527 0 21.86 22.645 21.5 21.69 371900 21.69 down down correct
TRVG.US trivago N.V 20260527 0 3.44 3.6 3.401 3.5 51900 3.5 up up correct
TRVI.US Trevi Therapeutics Inc 20260527 0 14.39 14.75 14.205 14.45 773500 14.45 up up correct
TRVN.US Trevena Inc 20260527 0 0.001 0.001 0.001 0.001 300 0.001
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260527 0 58.68 59.09 56.82 57.34 352800 57.34 down down correct
TSBK.US Timberland Bancorp Inc 20260527 0 41.14 41.33 40.49 41.02 13839 41.02 down up incorrect
TSCO.US Tractor Supply Company 20260527 0 29.76 30.72 29.76 30.67 18797900 30.67 up down incorrect
TSEM.US Tower Semiconductor Ltd 20260527 0 288.89 290.07 273 277.79 1454300 277.79 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20260527 0 5.678 5.935 5.55 5.75 1559800 5.75 up down incorrect
TSLA.US Tesla Inc 20260527 0 442.89 445.6 435.52 440.36 44656500 440.36 down up incorrect
TTD.US The Trade Desk Inc 20260527 0 22.125 23.36 22.125 22.29 17333900 22.29 up down incorrect
TTEC.US TTEC Holdings Inc 20260527 0 2.6 2.7 2.56 2.64 255000 2.64 up down incorrect
TTEK.US Tetra Tech Inc 20260527 0 27.71 28.5 27.66 27.92 3897500 27.92 up down incorrect
TTGT.US TechTarget Inc 20260527 0 4.59 4.95 4.59 4.61 344800 4.61 up down incorrect
TTMI.US TTM Technologies Inc 20260527 0 196.48 196.52 174.06 190.67 5112300 190.67 down up incorrect
TTOO.US T2 Biosystems Inc 20260527 0 0.0004 0.0004 0.0004 0.0004 283 0.0004
TTSH.US Tile Shop Holdings Inc. Common Stock 20260527 0 2.81 3 2.67 3 17695 3 up up correct
TTWO.US Take 20260527 0 217.97 224.11 216.4 218.46 2976800 218.46 up up correct
TUSK.US Mammoth Energy Services Inc 20260527 0 3.22 3.33 2.98 3.22 393200 3.22
TVACU.US Thayer Ventures Acquisition Corporation 20260527 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260527 0 0.3281 0.5372 0.3281 0.5176 3527 0.5176 up up correct
TVTX.US Travere Therapeutics Inc 20260527 0 44.7 48.03 44.16 47.76 3113100 47.76 up up correct
TW.US Tradeweb Markets Inc 20260527 0 101.29 102.055 100 100.88 2121700 100.7391 down down correct
TWIN.US Twin Disc Incorporated 20260527 0 17.29 18.21 16.82 17.49 50500 17.49 up up correct
TWLVU.US Twelve Seas Investment Company II 20260527 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260527 0 65.68 66.94 63.74 64.17 1305800 64.17 down down correct
TXG.US 10x Genomics Inc 20260527 0 24.58 25.575 23.72 25.51 3569000 25.51 up up correct
TXMD.US TherapeuticsMD Inc 20260527 0 2.07 2.17 2.05 2.11 27200 2.11 up up correct
TXN.US Texas Instruments Incorporated 20260527 0 331.45 331.51 313.18 317.45 6740600 317.45 down down correct
TXRH.US Texas Roadhouse Inc 20260527 0 184.21 184.9 179.63 181.49 1059000 180.714 down down correct
TYRA.US Tyra Biosciences Inc 20260527 0 33.37 34.5 32.75 33.17 375699 33.17 down down correct
TZOO.US Travelzoo 20260527 0 10.11 10.32 9.91 10.14 64900 10.14 up up correct
UAL.US United Airlines Holdings Inc 20260527 0 109.33 114.35 109 112.62 10618900 112.62 up up correct
UBCP.US United Bancorp Inc 20260527 0 14.7 16 14.7 15.5 68000 15.315 up up correct
UBSI.US United Bankshares Inc 20260527 0 43.8 44 43.14 43.33 645500 42.9639 down down correct
UCL.US uCloudlink Group Inc 20260527 0 0.9989 1.05 0.95 1.03 30436 1.03 up up correct
UCTT.US Ultra Clean Holdings Inc 20260527 0 91.11 92.29 85.86 91.58 1204100 91.58 up up correct
UEIC.US Universal Electronics Inc 20260527 0 4.07 4.2223 4.02 4.16 23976 4.16 up up correct
UFCS.US United Fire Group Inc 20260527 0 47.34 47.59 44.71 45.04 88200 44.8343 down down correct
UFPI.US UFP Industries Inc 20260527 0 82.16 84.36 82.08 82.68 381100 82.3125 up up correct
UFPT.US UFP Technologies Inc 20260527 0 229.35 233.83 220.69 226.37 190100 226.37 down down correct
UG.US United 20260527 0 7 7.25 7 7.02 9000 7.02 up up correct
UGRO.US urban 20260527 0 4.4 4.53 4.002 4.05 41700 4.05 down down correct
UHAL.US AMERCO 20260527 0 50.8 52.2 50.48 52.04 239100 52.04 up up correct
UK.US Ucommune International Ltd 20260527 0 2.79 3 2.66 2.76 6200 2.76 down down correct
ULBI.US Ultralife Corporation 20260527 0 7.33 8 7.01 7.75 254400 7.75 up up correct
ULCC.US Frontier Group Holdings Inc 20260527 0 5.42 5.86 5.42 5.8 6376500 5.8 up up correct
ULH.US Universal Logistics Holdings Inc 20260527 0 15.2 16.21 15.2 15.98 62900 15.8745 up up correct
ULTA.US Ulta Beauty Inc 20260527 0 518.99 527 506.6 507.35 666900 507.35 down down correct
UMBF.US UMB Financial Corporation 20260527 0 134.39 134.86 131.2 131.76 589700 131.3302 down down correct
UNB.US Union Bankshares Inc 20260527 0 23.36 24 23.25 23.56 8100 23.56 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260527 0 7.17 7.32 6.915 7.07 1013100 7.07 down down correct
UNIT.US Uniti Group Inc 20260527 0 11.29 11.585 11.21 11.47 1839700 11.47 up up correct
UNTY.US Unity Bancorp Inc 20260527 0 55.94 56.4 55.12 55.42 37800 55.2519 down up incorrect
UONE.US Urban One Inc 20260527 0 5.72 5.84 5.42 5.83 28100 5.83 up down incorrect
UONEK.US Urban One Inc 20260527 0 4.72 4.85 4.27 4.71 2900 4.71 down up incorrect
UPC.US Universe Pharmaceuticals INC 20260527 0 2.63 2.85 2.6201 2.85 2297 2.85 up down incorrect
UPLD.US Upland Software Inc 20260527 0 0.837 0.89 0.771 0.798 31750 7.98 down up incorrect
UPST.US Upstart Holdings Inc 20260527 0 30.89 31.26 30.02 30.72 4017600 30.72 down up incorrect
UPWK.US Upwork Inc 20260527 0 8.61 8.95 8.58 8.64 2620700 8.64 up up correct
URBN.US Urban Outfitters Inc 20260527 0 76.32 77.49 75.08 75.15 1402200 75.15 down down correct
URGN.US UroGen Pharma Ltd 20260527 0 29.36 30.686 29.21 29.33 496900 29.33 down down correct
UROY.US Uranium Royalty Corp 20260527 0 3.48 3.598 3.429 3.56 2339600 3.56 up up correct
USAU.US U.S. Gold Corp 20260527 0 15.7 15.79 15.23 15.36 153100 15.36 down down correct
USCB.US US Century Bank 20260527 0 18.73 18.73 18.46 18.52 26200 18.52 down down correct
USEG.US U.S. Energy Corp 20260527 0 0.94 0.96 0.91 0.95 518600 0.95 up down incorrect
USIO.US Usio Inc 20260527 0 1.63 1.71 1.6 1.64 144900 1.64 up up correct
USLM.US United States Lime & Minerals Inc 20260527 0 109.93 112.57 108.31 111.91 120722 111.91 up up correct
USQIX.US USQ Core Real Estate Fund 20260527 0 16.39 16.39 16.39 16.39 0 14.0314
UTHR.US United Therapeutics Corporation 20260527 0 578.74 580.39 569.86 570.75 338700 570.75 down down correct
UTMD.US Utah Medical Products Inc 20260527 0 65.645 67.14 65.54 65.54 5910 65.2389 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260527 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260527 0 2.47 2.89 2.47 2.69 18000 2.69 up down incorrect
UVSP.US Univest Financial Corporation 20260527 0 39.97 40.17 39.23 39.41 138200 39.41 down down correct
UXIN.US Uxin Limited 20260527 0 2.29 2.41 2.26 2.33 61600 2.33 up up correct
VABK.US Virginia National Bankshares Corporation 20260527 0 42.4 42.91 42.4 42.91 4104 42.91 up up correct
VALN.US Valneva SE 20260527 0 6.16 6.73 6.155 6.34 72200 6.34 up up correct
VALU.US Value Line Inc 20260527 0 33.55 33.55 33.21 33.21 3700 33.21 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260527 0 0.0001 0.0001 0.0001 0.0001 1408 0.0001
VBNK.US VersaBank Common Shares 20260527 0 18 18 17.81 17.9 12300 17.8856 down down correct
VC.US Visteon Corporation 20260527 0 117.87 119.87 117.07 117.84 502500 117.4664 down down correct
VCEL.US Vericel Corporation 20260527 0 35.05 35.55 33.64 34.27 448900 34.27 down down correct
VCMIX.US Versus Capital Multi 20260527 0 23.55 23.55 23.55 23.55 0 23.3118
VCNX.US Vaccinex Inc 20260527 0 1 1.05 1 1.05 1500 1.05 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260527 0 28.95 28.95 28.95 28.95 0 28.95
VCTR.US Victory Capital Holdings Inc 20260527 0 88.44 88.45 87.21 87.3 408100 86.8102 down down correct
VCYT.US Veracyte Inc 20260527 0 44.34 44.67 43.05 44.49 1028900 44.49 up up correct
VECO.US Veeco Instruments Inc 20260527 0 63.68 64.4 60.11 60.24 1107700 60.24 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260527 0 6.64 7.15 6.316 6.75 44700 6.75 up up correct
VELO.US Velocity Acquisition Corp 20260527 0 25.12 26.39 23.12 25.8 2609800 25.8 up down incorrect
VEON.US VEON Ltd 20260527 0 56.2 57.92 55.63 57.54 38700 57.54 up up correct
VERA.US Vera Therapeutics Inc 20260527 0 34.35 36.03 34.12 34.27 659500 34.27 down down correct
VERB.US Verb Technology Company Inc 20260527 0 3.81 4.09 3.565 4.05 328281 4.05 up up correct
VERI.US Veritone Inc 20260527 0 2.07 2.1 2 2 2279400 2 down down correct
VERU.US Veru Inc 20260527 0 2.32 2.39 2.3 2.33 133000 2.33 up up correct
VERX.US Vertex Inc 20260527 0 13.06 13.26 12.51 12.54 1047700 12.54 down down correct
VFF.US Village Farms International Inc 20260527 0 2.53 2.565 2.49 2.51 918016 2.51 down down correct
VFLEX.US VFLEX 20260527 0 27.68 27.68 27.68 27.68 0 27.3575
VG.US Vonage Holdings Corp 20260527 0 12.53 12.68 12.28 12.37 14528400 12.353 down down correct
VIA.US Via Renewables Inc 20260527 0 14.3 14.945 14.27 14.34 720800 14.34 up up correct
VIASP.US Via Renewables Inc 20260527 0 25.5829 25.5829 25.5829 25.5829 791 24.9268
VIAV.US Viavi Solutions Inc 20260527 0 53.54 54.4 50.61 53.06 7209800 53.06 down down correct
VICR.US Vicor Corporation 20260527 0 338.6 361.89 337.71 345.84 1187900 345.84 up up correct
VINC.US Vincerx Pharma Inc 20260527 0 0.0127 0.0127 0.0127 0.0127 287 0.0127
VINP.US Vinci Partners Investments Ltd 20260527 0 10 10.19 9.89 10.09 42061 10.09 up up correct
VIOT.US Viomi Technology Co. Ltd 20260527 0 0.93 0.99 0.91 0.94 566900 0.94 up up correct
VIR.US Vir Biotechnology Inc 20260527 0 9.45 9.54 9.08 9.1 1392300 9.1 down down correct
VIRC.US Virco Mfg. Corporation 20260527 0 6 6.07 6 6.04 26400 6.0154 up up correct
VIRT.US Virtu Financial Inc 20260527 0 51.6 51.905 49.345 49.9 1394000 49.6612 down down correct
VISL.US Vislink Technologies Inc 20260527 0 3.11 3.18 3.11 3.18 900 3.18 up up correct
VITL.US Vital Farms Inc 20260527 0 9.86 10.6 9.77 10.19 2023100 10.19 up up correct
VIVE.US Viveve Medical Inc 20260527 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260527 0 4.875 5.42 4.735 4.99 3106600 4.99 up up correct
VKTX.US Viking Therapeutics Inc 20260527 0 31.3 32.25 30.75 31.66 1751200 31.66 up up correct
VLGEA.US Village Super Market Inc 20260527 0 45.37 46.96 45.37 46.8 43900 46.5257 up up correct
VLN.US WT 20260527 0 0.06 0.06 0.044 0.044 21067 0.044 down down correct
VLY.US Valley National Bancorp 20260527 0 13.71 13.83 13.58 13.64 7880500 13.5374 down down correct
VLYPO.US Valley National Bancorp 20260527 0 25.08 25.1 25.065 25.095 4294 24.6114 up down incorrect
VLYPP.US Valley National Bancorp 20260527 0 25.15 25.21 25.15 25.185 790 24.6827 up down incorrect
VMAR.US Vision Marine Technologies Inc 20260527 0 0.49 0.55 0.438 0.534 70340 5.34 up down incorrect
VMD.US Viemed Healthcare Inc 20260527 0 9.63 9.9 9.63 9.89 189400 9.89 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20260527 0 6.39 6.58 6.37 6.46 1181000 6.46 up up correct
VNET.US 21Vianet Group Inc 20260527 0 10.09 11.12 10.04 10.71 9718200 10.71 up up correct
VNO.US PO 20260527 0 14.98 15.11 14.95 14.99 9878 14.7102 up up correct
VNOM.US Viper Energy Partners LP 20260527 0 45.01 45.3 44.72 44.85 1344800 44.85 down down correct
VOD.US Vodafone Group Plc 20260527 0 14.69 14.915 14.69 14.86 3924921 14.5874 up up correct
VOR.US Vor Biopharma Inc 20260527 0 14 15.59 13.95 15.52 788600 15.52 up up correct
VRA.US Vera Bradley Inc 20260527 0 3.43 3.5 3.25 3.3 104500 3.3 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260527 0 6.09 6.49 5.931 6.06 25900 6.06 down down correct
VRDN.US Viridian Therapeutics Inc 20260527 0 17.27 17.48 17.025 17.26 1156300 17.26 down down correct
VREX.US Varex Imaging Corporation 20260527 0 10.26 10.38 10.07 10.21 292400 10.21 down down correct
VRM.US Vroom Inc 20260527 0 12.17 12.49 11.79 11.79 11600 11.79 down down correct
VRME.US VerifyMe Inc 20260527 0 0.642 0.656 0.625 0.63 44600 0.63 down down correct
VRNS.US Varonis Systems Inc 20260527 0 30.45 30.99 30.12 30.24 1525900 30.24 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260527 0 0.0001 0.0001 0.0001 0.0001 151 0.0001
VRRM.US Verra Mobility Corporation 20260527 0 5.51 5.6 3.4 3.85 75513200 3.85 down up incorrect
VRSK.US Verisk Analytics Inc 20260527 0 169.36 172.49 166.81 171.5 1710500 171.0335 up down incorrect
VRSN.US VeriSign Inc 20260527 0 305.3 305.52 295.01 295.65 877800 295.65 down down correct
VRTS.US Virtus Investment Partners Inc 20260527 0 145.41 146.61 143.79 144.01 94300 144.01 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260527 0 438.52 445.35 435.39 437.22 1164400 437.22 down down correct
VS.US Versus Systems Inc 20260527 0 1.03 1.1399 1.0279 1.13 32400 1.13 up up correct
VSAT.US Viasat Inc 20260527 0 82.25 87.48 79.07 85.57 3085600 85.57 up up correct
VSEC.US VSE Corporation 20260527 0 178.04 179.36 171.97 173.55 278908 173.4668 down down correct
VSTM.US Verastem Inc 20260527 0 4.38 4.53 4.19 4.25 3409300 4.25 down down correct
VTGN.US VistaGen Therapeutics Inc 20260527 0 0.65 0.65 0.62 0.62 327300 0.62 down down correct
VTRS.US Viatris Inc 20260527 0 16.43 16.43 16.21 16.29 6781300 16.29 down down correct
VTSI.US VirTra Inc 20260527 0 3.4 3.5599 3.4 3.48 27700 3.48 up up correct
VTVT.US vTv Therapeutics Inc 20260527 0 33.86 35.07 32.9 33.72 46100 33.72 down down correct
VUZI.US Vuzix Corporation 20260527 0 4.79 4.88 4.55 4.73 2584700 4.73 down down correct
VVOS.US Vivos Therapeutics Inc 20260527 0 0.66 0.754 0.66 0.661 228100 0.661 up up correct
VXRT.US Vaxart Inc 20260527 0 0.65 0.7 0.63 0.64 815400 0.64 down down correct
VYGR.US Voyager Therapeutics Inc 20260527 0 3.82 4.04 3.82 3.93 453800 3.93 up up correct
VYNE.US VYNE Therapeutics Inc 20260527 0 0.6605 0.68 0.6602 0.6799 123577 0.3839 up up correct
WABC.US Westamerica Bancorporation 20260527 0 56.16 56.36 55.36 55.62 153464 55.62 down down correct
WAFD.US Washington Federal Inc 20260527 0 36.06 36.22 35.48 35.55 420600 35.55 down down correct
WAFDP.US Washington Federal Inc 20260527 0 16.31 16.511 16.31 16.409 9100 16.11 up up correct
WAFU.US Wah Fu Education Group Limited 20260527 0 1.72 1.75 1.65 1.65 4600 1.65 down down correct
WAL.US PA 20260527 0 24.15 24.25 24.05 24.19 80159 23.9223 up up correct
WALD.US Waldencast Acquisition Corp 20260527 0 1.24 1.33 1.24 1.31 230400 1.31 up up correct
WALDW.US Waldencast Acquisition Corp 20260527 0 0.04 0.042 0.03 0.039 24500 0.039 down down correct
WASH.US Washington Trust Bancorp Inc 20260527 0 32.52 32.81 32.21 32.41 98303 31.9125 down down correct
WATT.US Energous Corporation 20260527 0 28.22 28.42 25.801 26.37 199900 26.37 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260527 0 8.39 9.01 8.15 8.7 47100 8.7 up up correct
WB.US Weibo Corporation 20260527 0 7.95 8.09 7.91 8.08 1465000 8.08 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260527 0 29.66 30.22 29.425 29.44 614200 29.44 down down correct
WDAY.US Workday Inc 20260527 0 121.99 129.26 121.71 124.5 3586000 124.5 up up correct
WDC.US Western Digital Corporation 20260527 0 538.97 546.68 521.7 530.6 6263200 530.4617 down down correct
WDFC.US WD 20260527 0 206.47 210 204.51 205.53 128700 204.7122 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260527 0 0.45 0.45 0.45 0.45 0 0.45
WEN.US The Wendy's Company 20260527 0 7.4 7.61 7.4 7.49 9782600 7.3538 up up correct
WERN.US Werner Enterprises Inc 20260527 0 41 41.49 40.51 40.92 1028433 40.7874 down down correct
WEYS.US Weyco Group Inc 20260527 0 35.93 36.58 35.88 36.05 13800 36.05 up up correct
WFC.US PD 20260527 0 17.03 17.09 16.9901 17 53605 16.7358 down down correct
WFCF.US Where Food Comes From Inc 20260527 0 12.43 12.7 10.4 10.53 34100 10.53 down down correct
WFCPX.US Wells Fargo & Co Non 20260527 0 16.83 16.83 16.83 16.83 0 16.7602
WFRD.US Weatherford International plc Ordinary Shares 20260527 0 107.63 108.64 105.91 106.16 1188300 106.16 down down correct
WHF.US WhiteHorse Finance Inc 20260527 0 6.88 6.97 6.71 6.8 117400 6.8 down down correct
WHLM.US Wilhelmina International Inc 20260527 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260527 0 1.09 1.12 1 1.02 737200 4.08 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260527 0 38.5 38.5 38.5 38.5 0 38.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260527 0 7 7.03 7 7.03 500 7.03 up up correct
WILC.US G. Willi 20260527 0 36.4 36.8 35.5 35.8 10800 35.8 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260527 0 1.65 1.69 1.61 1.66 102400 1.66 up up correct
WINA.US Winmark Corporation 20260527 0 376.45 388.38 376.45 383.88 42900 383.88 up up correct
WING.US Wingstop Inc 20260527 0 143.36 156.44 143.36 152.09 1747100 152.09 up down incorrect
WINT.US Windtree Therapeutics Inc 20260527 0 0.01 0.02 0.01 0.01 106700 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260527 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260527 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260527 0 0.0568 0.0568 0.0083 0.0083 750 0.0083 down up incorrect
WIX.US Wix.com Ltd 20260527 0 54.35 56.607 53.32 53.46 1782200 53.46 down down correct
WKEY.US WISeKey International Holding AG 20260527 0 10.33 10.53 9.83 9.92 201500 9.92 down down correct
WKHS.US Workhorse Group Inc 20260527 0 3.4 3.84 3.4 3.7 175800 3.7 up up correct
WKSP.US Worksport Ltd. Common Stock 20260527 0 0.875 0.875 0.782 0.782 491100 0.782 down down correct
WLDN.US Willdan Group Inc 20260527 0 93.01 96 91.08 93.05 254500 93.05 up up correct
WLFC.US Willis Lease Finance Corporation 20260527 0 185.81 188.495 184.76 185.32 209760 61.7733 down down correct
WMG.US Warner Music Group Corp 20260527 0 34.55 34.55 33.235 33.3 3259900 33.3 down down correct
WNEB.US Western New England Bancorp Inc 20260527 0 13.53 13.97 13.33 13.34 31400 13.34 down down correct
WNW.US Wunong Net Technology Company Limited 20260527 0 3.36 3.43 3.148 3.2 83900 3.2 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260527 0 2.76 2.94 2.76 2.93 1643700 2.93 up up correct
WORX.US SCWorx Corp 20260527 0 0.28 0.28 0.264 0.264 1200 0.264 down down correct
WPRT.US Westport Fuel Systems Inc 20260527 0 1.98 2 1.96 1.97 14800 1.97 down down correct
WRAP.US Wrap Technologies Inc 20260527 0 1.42 1.44 1.42 1.42 162400 1.42
WRLD.US World Acceptance Corporation 20260527 0 168.24 170.65 165.22 166.93 172600 166.93 down down correct
WSBC.US WesBanco Inc 20260527 0 34.99 35.08 34.5 34.6 382300 34.2201 down down correct
WSBF.US Waterstone Financial Inc 20260527 0 18.53 18.75 18.53 18.65 38900 18.4918 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260527 0 26.16 26.27 25.57 25.63 1657800 25.5598 down down correct
WSFS.US WSFS Financial Corporation 20260527 0 72.82 73.17 71.61 71.93 255000 71.93 down down correct
WTBA.US West Bancorporation Inc 20260527 0 24 24.11 23.65 23.92 53800 23.92 down down correct
WTER.US The Alkaline Water Company Inc 20260527 0 0.06 0.06 0.041 0.048 88396 0.048 down down correct
WTFC.US Wintrust Financial Corporation 20260527 0 151.67 152.41 150.29 150.69 371300 150.69 down down correct
WTW.US Weight Watchers International Inc 20260527 0 255.35 260.96 251.75 254.04 615900 253.1187 down down correct
WVE.US Wave Life Sciences Ltd 20260527 0 6.35 6.56 6.3 6.34 2567400 6.34 down down correct
WVFC.US WVS Financial Corp 20260527 0 14.35 14.35 14.25 14.25 1700 14.25 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260527 0 2.78 2.78 2.67 2.67 1200 2.67 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20260527 0 2.66 2.66 2.46 2.63 3600 2.63 down up incorrect
WW.US WW International Inc 20260527 0 13.84 15.35 13.01 15.15 446100 15.15 up down incorrect
WWD.US Woodward Inc 20260527 0 363.49 363.49 353.92 358.21 372100 358.21 down up incorrect
WYNN.US Wynn Resorts Limited 20260527 0 98.6 102.18 98.6 101.22 1762700 101.22 up down incorrect
XAIR.US Beyond Air Inc 20260527 0 0.424 0.449 0.417 0.43 7905 8.6 up down incorrect
XBIO.US Xenetic Biosciences Inc 20260527 0 3.085 3.085 3.01 3.08 4000 3.08 down up incorrect
XBIT.US XBiotech Inc 20260527 0 2.4 2.45 2.4 2.44 16298 2.44 up up correct
XCAPX.US ACAP Strategic Fund 20260527 0 31.72 31.72 31.72 31.72 0 31.72
XCUR.US Exicure Inc 20260527 0 2.76 2.8 2.627 2.79 16400 2.79 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260527 0 24.21 24.21 24.21 24.21 0 24.21
XEL.US Xcel Energy Inc 20260527 0 80.5 81.35 80.15 81 4712000 80.3937 up up correct
XELA.US Exela Technologies Inc 20260527 0 0.002 0.002 0.002 0.002 300 0.002
XELB.US Xcel Brands Inc 20260527 0 2.07 2.115 2.03 2.06 14600 2.06 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260527 0 54 54.5 53.365 53.9 2271100 53.9 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260527 0 6.27 6.39 6.16 6.23 959200 6.23 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260527 0 3.98 4.162 3.98 4.03 213400 4.03 up up correct
XGN.US Exagen Inc 20260527 0 4.61 5.17 4.575 5.01 1131300 5.01 up up correct
XILSX.US Pioneer ILS Interval Fund 20260527 0 10.38 10.38 10.38 10.38 0 10.38
XLO.US Xilio Therapeutics Inc. Common Stock 20260527 0 8.465 8.465 8.29 8.34 23200 8.34 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260527 0 92.83 95.38 90.7 94.56 412600 94.56 up up correct
XNCR.US Xencor Inc 20260527 0 11.57 12.14 11.525 11.72 484449 11.72 up up correct
XNET.US Xunlei Limited 20260527 0 5.76 5.77 5.35 5.53 293300 5.53 down down correct
XOMA.US XOMA Corporation 20260527 0 41.65 41.85 41.64 41.74 45200 41.74 up up correct
XOMAO.US XOMA Corporation 20260527 0 25.33 25.37 25.315 25.37 6300 24.849 up up correct
XOMAP.US XOMA Corporation 20260527 0 25.43 25.45 25.4 25.43 3100 24.8926
XONE.US The ExOne Company 20260527 0 49.43 49.43 49.42 49.43 177245 49.1214
XOS.US Xos Inc 20260527 0 2.09 2.19 2.03 2.19 57200 2.19 up up correct
XOSWW.US Xos Equity Warrants 20260527 0 0.002 0.002 0.002 0.002 9283 0.002
XP.US XP Inc 20260527 0 17.27 17.53 17.075 17.135 5128200 16.9159 down down correct
XPEL.US XPEL Inc 20260527 0 46.55 47.57 46.53 47.56 134800 47.56 up up correct
XPER.US Xperi Holding Corporation 20260527 0 7.87 8.058 7.87 7.98 328900 7.98 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260527 0 5.46 5.46 5.46 5.46 0 5.3899
XRAY.US DENTSPLY SIRONA Inc 20260527 0 9.99 10.27 9.85 10 4946500 10 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260527 0 2.3 2.6 2.155 2.4 93774 2.4 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260527 0 3.12 3.22 2.97 3.1 4885900 3.0756 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260527 0 9.26 9.26 9.26 9.26 0 9.1657
XSICX.US Voya Senior Income Fund Class 20260527 0 9.23 9.23 9.23 9.23 0 9.144
XSIIX.US ING Senior Incm Fd 20260527 0 9.21 9.21 9.21 9.21 0 9.1121
XSIWX.US ING Senior Incm Fd 20260527 0 9.27 9.27 9.27 9.27 0 9.1721
XSLCX.US Invesco Senior Loan Fund Class 20260527 0 5.46 5.46 5.46 5.46 0 5.3919
XTLB.US XTL Biopharmaceuticals Ltd 20260527 0 2.52 2.59 2.3805 2.44 10463 2.44 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260527 0 0.592 0.594 0.565 0.584 7965 11.68 down down correct
YI.US 111 Inc 20260527 0 5.3 5.55 4.75 5.4 53000 5.4 up up correct
YJ.US Yunji Inc 20260527 0 1.7 1.7 1.55 1.55 12100 1.55 down down correct
YORW.US The York Water Company 20260527 0 29.85 30.29 29.8286 29.93 73741 29.7087 up up correct
YQ.US 17 Education & Technology Group Inc 20260527 0 2.675 2.675 2.567 2.58 10700 2.58 down down correct
YTRA.US Yatra Online Inc 20260527 0 0.877 0.901 0.86 0.883 73300 0.883 up up correct
Z.US Zillow Group Inc 20260527 0 35.79 37.64 35.7 36.05 3387600 36.05 up up correct
ZBRA.US Zebra Technologies Corporation 20260527 0 252.74 258 248.66 252.51 977400 252.51 down down correct
ZCMD.US Zhongchao Inc 20260527 0 0.5067 0.5267 0.5067 0.5167 181 48.05 up up correct
ZD.US Ziff Davis Inc. 20260527 0 44.8 46.3 44.8 45.73 652400 45.73 up up correct
ZG.US Zillow Group Inc 20260527 0 36.15 38.13 36.15 36.37 984800 36.37 up up correct
ZION.US Zions Bancorporation National Association 20260527 0 62.84 63.29 62.01 62.32 1223700 62.32 down down correct
ZIONP.US Zions Bancorporation National Association 20260527 0 19.25 19.29 19.24 19.27 8472 18.9512 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260527 0 4.6 4.6 4.6 4.6 100 4.6
ZIVOW.US Zivo Bioscience Inc. Warrants 20260527 0 0.0114 0.0114 0.0058 0.0078 110081 0.0078 down down correct
ZKIN.US ZK International Group Co. Ltd 20260527 0 1.42 1.5 1.35 1.44 17800 1.44 up up correct
ZLAB.US Zai Lab Limited 20260527 0 18.45 18.78 18.3 18.69 716600 18.69 up up correct
ZM.US Zoom Video Communications Inc 20260527 0 99.44 101.94 98.75 99.96 3561400 99.96 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260527 0 3.94 4.115 3.94 4.02 500200 4.02 up up correct
ZS.US Zscaler Inc 20260527 0 137.16 139.6 125.66 126.41 31831500 126.41 down down correct
ZUMZ.US Zumiez Inc 20260527 0 24.25 25.3 24.25 25.15 122000 25.15 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260527 0 12.1 14.355 10.01 12.1 159493 12.1

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