CollectAI

close-nasdaq_stocks

2026/05/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260528 0 6.5 6.5 6.5 6.5 0 6.4682
AACG.US ATA Creativity Global 20260528 0 1.15 1.17 1.12 1.14 7700 1.14 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260528 0 9.94 9.95 9.94 9.95 5500 9.95 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260528 0 10.05 10.08 10.05 10.08 5800 10.08 up up correct
AAIDX.US AAIDX 20260528 0 20.04 20.04 20.04 20.04 0 19.7399
AAL.US American Airlines Group Inc 20260528 0 14.5 15.1 14.4 14.65 56046700 14.65 up up correct
AAME.US Atlantic American Corporation 20260528 0 2.19 2.24 2.16 2.24 12800 2.24 up up correct
AAOI.US Applied Optoelectronics Inc 20260528 0 181 183.24 166.69 169.02 10018400 169.02 down down correct
AAON.US AAON Inc 20260528 0 138.93 143.34 132.63 142.26 930800 142.161 up up correct
AAPL.US Apple Inc 20260528 0 310.68 312.8 309.57 312.51 48220400 312.51 up up correct
AATC.US Image Sensing Systems Inc 20260528 0 5.42 5.43 5.4 5.4 12000 5.4 down down correct
ABCB.US Ameris Bancorp 20260528 0 84.64 84.86 83.86 84.61 323200 84.4227 down down correct
ABCL.US AbCellera Biologics Inc 20260528 0 5.39 5.925 5.37 5.73 7675400 5.73 up up correct
ABEO.US Abeona Therapeutics Inc 20260528 0 5.67 5.8 5.63 5.78 706000 5.78 up up correct
ABNB.US Airbnb Inc 20260528 0 131.36 134.69 129.696 134.5 3933400 134.5 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260528 0 2.53 2.585 2.48 2.54 266400 2.54 up up correct
ABR.US PF 20260528 0 23.29 23.35 23.1 23.24 5434 22.8443 down down correct
ABSI.US Absci Corporation Common Stock 20260528 0 5.25 6.175 5.12 6.08 7735500 6.08 up up correct
ABUS.US Arbutus Biopharma Corporation 20260528 0 4.62 4.635 4.505 4.6 1029313 4.6 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260528 0 1.39 1.45 1.355 1.41 143700 1.41 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260528 0 21 21.83 20.89 21.63 1075600 21.63 up up correct
ACB.US Aurora Cannabis Inc 20260528 0 3.46 3.7 3.41 3.67 754700 3.67 up up correct
ACET.US Adicet Bio Inc 20260528 0 8.38 8.74 8.29 8.64 114300 8.64 up up correct
ACGL.US Arch Capital Group Ltd 20260528 0 90.94 92.18 90.65 90.67 2558900 90.67 down down correct
ACGLN.US Arch Capital Group Ltd 20260528 0 16.65 16.67 16.54 16.64 21800 16.3511 down down correct
ACGLO.US Arch Capital Group Ltd 20260528 0 19.82 19.89 19.76 19.87 19642 19.5195 up up correct
ACHC.US Acadia Healthcare Company Inc 20260528 0 24.03 24.22 23.55 23.76 1718100 23.76 down down correct
ACHV.US Achieve Life Sciences Inc 20260528 0 4.8 5.37 4.7 5.3 2271100 5.3 up up correct
ACIU.US AC Immune SA 20260528 0 2.92 2.92 2.75 2.75 197751 2.75 down down correct
ACIW.US ACI Worldwide Inc 20260528 0 42.26 42.73 42.02 42.4 470100 42.4 up up correct
ACLS.US Axcelis Technologies Inc 20260528 0 157.8 158.23 151.88 155.55 318500 155.55 down down correct
ACMR.US ACM Research Inc 20260528 0 88.515 93.9 87.009 92.86 2222500 92.86 up up correct
ACNB.US ACNB Corporation 20260528 0 54.4 54.9199 53.86 54.51 39452 53.5863 up up correct
ACRS.US Aclaris Therapeutics Inc 20260528 0 4.6 4.63 4.55 4.57 641815 4.57 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260528 0 42.15 42.55 41.95 42.11 292800 42.11 down down correct
ACTG.US Acacia Research Corporation 20260528 0 4.66 4.755 4.64 4.7 142063 4.7 up up correct
ACVA.US ACV Auctions Inc 20260528 0 6.03 6.515 6.01 6.31 3771300 6.31 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260528 0 1.93 2.01 1.88 1.99 73962 1.99 up up correct
ADAG.US Adagene Inc 20260528 0 3.92 4.3 3.716 3.94 233800 3.94 up up correct
ADBE.US Adobe Inc 20260528 0 239.57 244.76 236.66 241.44 3386500 241.44 up down incorrect
ADC.US PA 20260528 0 17.11 17.11 17.02 17.04 8550 16.8646 down down correct
ADI.US Analog Devices Inc 20260528 0 417.14 420.95 407.26 419.01 5055600 417.8654 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260528 0 2.39 2.56 2.29 2.53 89600 2.53 up up correct
ADMA.US ADMA Biologics Inc 20260528 0 7.92 8.07 7.88 7.93 2764400 7.93 up up correct
ADP.US Automatic Data Processing Inc 20260528 0 215.6 221.1 215.6 219.86 1784700 218.2045 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260528 0 3.4675 3.805 3.4525 3.7975 1579100 15.19 up down incorrect
ADSK.US Autodesk Inc 20260528 0 236.32 244.34 233.5 240.95 4143300 240.95 up up correct
ADTN.US ADTRAN Inc 20260528 0 18.86 19.06 16.32 16.92 5734500 16.92 down down correct
ADTX.US Aditxt Inc 20260528 0 0.165 0.17 0.152 0.164 5942142 0.164 down down correct
ADUS.US Addus HomeCare Corporation 20260528 0 93.62 97 93.2 93.53 189100 93.53 down down correct
ADV.US Advantage Solutions Inc 20260528 0 39.46 40.42 38.14 39.09 68600 39.09 down down correct
ADXN.US Addex Therapeutics Ltd 20260528 0 6.82 6.82 6.82 6.82 0 6.82
AEAEU.US AltEnergy Acquisition Corp. Unit 20260528 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260528 0 1.35 1.71 1.23 1.26 1371100 1.26 down down correct
AEHR.US Aehr Test Systems 20260528 0 103.3 104.92 98.3 99.99 1577100 99.99 down down correct
AEI.US Alset EHome International Inc 20260528 0 1.635 1.67 1.58 1.66 5175 1.66 up up correct
AEIS.US Advanced Energy Industries Inc 20260528 0 328 329.14 315.83 317.08 1237700 317.08 down down correct
AEMD.US Aethlon Medical Inc 20260528 0 2.58 2.98 2.52 2.94 1544600 2.94 up up correct
AEP.US American Electric Power Company Inc 20260528 0 129.57 129.77 126.7 127.76 4532800 127.76 down down correct
AEYE.US AudioEye Inc 20260528 0 7.46 7.75 7.4 7.68 97800 7.68 up up correct
AFBI.US Affinity Bancshares Inc 20260528 0 22.48 22.49 22.48 22.49 5500 22.49 up up correct
AFCG.US AFC Gamma Inc 20260528 0 3.66 3.785 3.61 3.75 127800 3.6921 up up correct
AFIB.US Acutus Medical Inc 20260528 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260528 0 70.44 73.33 69.64 73 5020100 73 up up correct
AFYA.US Afya Limited 20260528 0 13.75 14.19 13.69 14.05 62700 14.05 up up correct
AGEN.US Agenus Inc 20260528 0 3.41 3.45 3.29 3.4 670600 3.4 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260528 0 28.62 30.53 28.55 30.42 987600 30.42 up up correct
AGMH.US AGM Group Holdings Inc 20260528 0 1.17 1.37 1.16 1.36 109300 1.36 up up correct
AGNC.US AGNC Investment Corp 20260528 0 10.48 10.57 10.44 10.55 16530200 10.3162 up down incorrect
AGNCM.US AGNC Investment Corp 20260528 0 24.88 25.005 24.85 25 21534 24.477 up up correct
AGNCN.US AGNC Investment Corp 20260528 0 25.83 25.83 25.737 25.78 5400 25.2044 down down correct
AGNCO.US AGNC Investment Corp 20260528 0 25.53 25.64 25.52 25.6 10900 25.0306 up up correct
AGNCP.US AGNC Investment Corp. 20260528 0 25.055 25.24 25.05 25.24 44907 24.6848 up up correct
AGYS.US Agilysys Inc 20260528 0 80.09 83.36 78.83 82.62 253600 82.62 up up correct
AHCO.US AdaptHealth Corp 20260528 0 10.31 10.39 10.05 10.35 1503700 10.35 up up correct
AIHS.US Senmiao Technology Limited 20260528 0 1.17 1.19 1.17 1.17 4100 1.17
AIP.US Arteris Inc. Common Stock 20260528 0 36.94 37.885 36.0484 36.92 938287 36.92 down up incorrect
AIRG.US Airgain Inc 20260528 0 7.05 7.25 6.73 7.25 257600 7.25 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260528 0 5.47 5.74 5.4 5.54 737500 5.54 up up correct
AIRT.US Air T Inc 20260528 0 20.6681 20.701 20.6681 20.701 168 20.701 up up correct
AIRTP.US Air T Inc 20260528 0 19.19 19.3 19.19 19.3 400 19.3 up up correct
AKAM.US Akamai Technologies Inc 20260528 0 146.53 147.41 142.16 143.13 4217800 143.13 down down correct
AKBA.US Akebia Therapeutics Inc 20260528 0 1.04 1.069 1.012 1.05 2954600 1.05 up up correct
AKTS.US Akoustis Technologies Inc 20260528 0 20.12 20.58 19.51 20.43 99600 20.43 up up correct
AKTX.US Akari Therapeutics Plc 20260528 0 15.82 29.32 15.3 22.05 1653200 22.05 up up correct
ALCO.US Alico Inc 20260528 0 42 42 41.4 41.71 19449 41.6597 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260528 0 1.71 1.79 1.69 1.75 1221900 1.75 up up correct
ALEC.US Alector Inc 20260528 0 2.21 2.24 2.1 2.15 1300473 2.15 down down correct
ALF.US Alfi Inc 20260528 0 10.86 10.86 10.86 10.86 29 10.86
ALGM.US Allegro MicroSystems Inc 20260528 0 49.57 51.225 47.78 51.1 2035500 51.1 up up correct
ALGN.US Align Technology Inc 20260528 0 162.88 173.78 160.33 173.25 1590700 173.25 up up correct
ALGS.US Aligos Therapeutics Inc 20260528 0 5.75 5.95 5.48 5.79 195700 5.79 up up correct
ALGT.US Allegiant Travel Company 20260528 0 88.43 92.64 88.38 90.73 447900 90.73 up up correct
ALHC.US Alignment Healthcare Inc 20260528 0 15.92 16.22 15.81 15.865 4034500 15.865 down down correct
ALKS.US Alkermes plc 20260528 0 38 40.79 37.8 39.94 2913200 39.94 up up correct
ALKT.US Alkami Technology Inc 20260528 0 16.85 18.55 16.75 17.59 1424400 17.59 up up correct
ALLO.US Allogene Therapeutics Inc 20260528 0 2.21 2.28 2.19 2.25 6515390 2.25 up up correct
ALLT.US Allot Ltd 20260528 0 7.7 8 7.7 7.94 405305 7.94 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260528 0 293 305.98 291.84 305.06 1020700 305.06 up down incorrect
ALOT.US AstroNova Inc 20260528 0 15.17 15.59 15.01 15.3 49500 15.3 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260528 0 0.0001 0.0001 0.0001 0.0001 389 0.0001
ALRM.US Alarm.com Holdings Inc 20260528 0 43.9 44.615 43.6 44.1 402200 44.1 up up correct
ALRS.US Alerus Financial Corporation 20260528 0 28.72 28.98 27.9884 28.9 182227 28.6924 up up correct
ALT.US Altimmune Inc 20260528 0 2.98 3.13 2.98 3.07 3932800 3.07 up up correct
ALTO.US Alto Ingredients Inc 20260528 0 5.33 5.4 5.2 5.21 1462070 5.21 down down correct
ALXO.US ALX Oncology Holdings Inc 20260528 0 1.97 1.99 1.89 1.89 1132496 1.89 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260528 0 1.13 1.16 1.13 1.15 23200 1.15 up up correct
AMAL.US Amalgamated Financial Corp 20260528 0 41.21 41.66 40.69 41.62 152000 41.62 up up correct
AMAT.US Applied Materials Inc 20260528 0 446.13 457.68 438.25 449.68 5675600 449.68 up up correct
AMBA.US Ambarella Inc 20260528 0 90.75 94.23 88 91.84 2836900 91.84 up up correct
AMCX.US AMC Networks Inc 20260528 0 9.87 10.1 9.74 9.83 377100 9.83 down down correct
AMD.US Advanced Micro Devices Inc 20260528 0 499 527.2 493.52 518.09 31438500 518.09 up down incorrect
AMGN.US Amgen Inc 20260528 0 336.44 337.95 334.16 336.48 2159000 336.48 up up correct
AMKR.US Amkor Technology Inc 20260528 0 72 72.55 69.56 70.58 3825600 70.5007 down down correct
AMPG.US AmpliTech Group Inc 20260528 0 4.77 5.07 4.57 4.73 3728500 4.73 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260528 0 19.04 19.55 19.015 19.3 621218 19.3 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260528 0 6.92 6.965 6.665 6.88 2238500 6.88 down down correct
AMRN.US Amarin Corporation plc 20260528 0 14.49 14.81 14.35 14.41 44900 14.41 down down correct
AMSC.US American Superconductor Corporation 20260528 0 50 51.37 45.46 51.33 3434100 51.33 up up correct
AMSF.US AMERISAFE Inc 20260528 0 30.85 31.53 30.3 30.56 262000 30.166 down down correct
AMST.US Amesite Inc 20260528 0 1.83 1.9 1.7 1.72 268800 1.72 down up incorrect
AMTB.US Amerant Bancorp Inc 20260528 0 22.49 22.62 21.83 22.43 220400 22.43 down down correct
AMTX.US Aemetis Inc 20260528 0 2.5 2.65 2.5 2.63 994600 2.63 up up correct
AMWD.US American Woodmark Corporation 20260528 0 48.09 48.09 48.09 48.09 0 48.09
AMZN.US Amazon.com Inc 20260528 0 272.27 274.5 267.44 274 40630400 274 up up correct
ANAB.US AnaptysBio Inc 20260528 0 57.63 58.95 56.93 57.02 619800 57.02 down down correct
ANDE.US The Andersons Inc 20260528 0 72.28 72.95 70.95 71.42 205600 71.2112 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260528 0 0.416 0.47 0.416 0.47 600 0.47 up up correct
ANGI.US Angi Inc 20260528 0 5.37 5.68 5.3 5.64 1911700 5.64 up up correct
ANGO.US AngioDynamics Inc 20260528 0 11.84 12.16 11.72 11.79 331200 11.79 down up incorrect
ANIK.US Anika Therapeutics Inc 20260528 0 14.73 14.93 14.73 14.9 113675 14.9 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260528 0 81.53 82.73 80.82 81.11 174100 81.11 down down correct
ANIX.US Anixa Biosciences Inc 20260528 0 2.65 2.8 2.62 2.7 127100 2.7 up up correct
ANNX.US Annexon Inc 20260528 0 5.365 5.495 5.27 5.37 2720200 5.37 up up correct
ANY.US Sphere 3D Corp 20260528 0 1.92 2.008 1.87 1.92 132200 1.92
AOSL.US Alpha and Omega Semiconductor Limited 20260528 0 48.47 51.35 44.92 49.34 1122500 49.34 up up correct
AOUT.US American Outdoor Brands Inc 20260528 0 9.93 10.31 9.74 10.31 50570 10.31 up up correct
APA.US APA Corporation 20260528 0 37.33 37.34 36.14 36.53 4160300 36.2747 down up incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260528 0 10.4486 13.4024 10.3341 10.6623 4707 10.6623 up up correct
APEI.US American Public Education Inc 20260528 0 52.4 53.57 50.79 50.98 183379 50.98 down down correct
API.US Agora Inc 20260528 0 4.23 4.39 4.19 4.25 696040 4.25 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260528 0 3.4 3.4 3.3695 3.3695 12 3.3695 down down correct
APM.US Aptorum Group Limited 20260528 0 0.08 0.085 0.08 0.0838 16309 0.8381 up up correct
APOG.US Apogee Enterprises Inc 20260528 0 37.9 38.3 37.31 37.74 196800 37.4787 down down correct
APP.US AppLovin Corporation 20260528 0 562.16 606.39 560.488 599.89 5836600 599.89 up up correct
APPF.US AppFolio Inc 20260528 0 162 163.97 157.83 159.18 421500 159.18 down down correct
APPN.US Appian Corporation 20260528 0 21.94 22.64 21.79 22.04 757700 22.04 up up correct
APPS.US Digital Turbine Inc 20260528 0 6.68 8.55 6.39 8.41 21743900 8.41 up up correct
APRE.US Aprea Therapeutics Inc 20260528 0 0.915 0.948 0.883 0.931 109000 0.931 up up correct
APVO.US Aptevo Therapeutics Inc 20260528 0 4.62 5.08 4.62 5 62500 5 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260528 0 1.42 1.4636 1.38 1.43 15029 1.43 up down incorrect
APYX.US Apyx Medical Corporation 20260528 0 3.87 4.22 3.87 4.15 98600 4.15 up down incorrect
AQB.US AquaBounty Technologies Inc 20260528 0 0.95 1.04 0.94 1.04 49200 1.04 up down incorrect
AQMS.US Aqua Metals Inc 20260528 0 4.04 4.255 3.94 4.08 87500 4.08 up up correct
AQST.US Aquestive Therapeutics Inc 20260528 0 4.01 4.05 3.961 4.02 1415900 4.02 up up correct
ARAY.US Accuray Incorporated 20260528 0 0.35 0.44 0.35 0.42 5530700 0.42 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260528 0 1.32 1.36 1.13 1.21 9919217 1.21 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260528 0 0.0738 0.0738 0.0738 0.0738 99986 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260528 0 3.62 3.7 3.62 3.69 14600 3.69 up up correct
ARCB.US ArcBest Corporation 20260528 0 131.75 136.56 131.29 133.78 292100 133.78 up up correct
ARCC.US Ares Capital Corporation 20260528 0 18.83 18.99 18.77 18.81 4755700 18.3412 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260528 0 7.63 8.02 7.61 7.92 298300 7.92 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260528 0 0.0016 0.0016 0.0002 0.0002 11103 0.0002 down down correct
ARDX.US Ardelyx Inc 20260528 0 6.13 6.34 6.11 6.25 1979400 6.25 up down incorrect
AREC.US American Resources Corporation 20260528 0 2.26 2.477 2.26 2.41 3007700 2.41 up up correct
ARGX.US argenx SE 20260528 0 821.02 843.9 820.85 838.49 230100 838.49 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260528 0 6.63 6.905 6.61 6.86 1288800 6.86 up up correct
ARKO.US Arko Corp 20260528 0 7.75 7.95 7.7 7.83 1193600 7.83 up up correct
ARKR.US Ark Restaurants Corp 20260528 0 6.33 6.44 6.33 6.44 600 6.44 up up correct
ARLP.US Alliance Resource Partners L.P 20260528 0 25 25.53 24.86 25.32 361000 25.32 up up correct
AROW.US Arrow Financial Corporation 20260528 0 36.87 37.15 36.49 37.03 75792 37.03 up up correct
ARQQ.US Arqit Quantum Inc 20260528 0 16 17.799 15.875 16.91 1051100 16.91 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260528 0 0.132 0.132 0.132 0.132 29346 0.132
ARQT.US Arcutis Biotherapeutics Inc 20260528 0 21.15 21.885 21.13 21.44 957000 21.44 up up correct
ARRY.US Array Technologies Inc 20260528 0 8.96 9.45 8.9 9.26 7151900 9.26 up up correct
ARTL.US Artelo Biosciences Inc 20260528 0 1.27 1.55 1.27 1.46 982830 1.46 up up correct
ARTNA.US Artesian Resources Corporation 20260528 0 32.38 32.835 32.3 32.58 28485 32.58 up up correct
ARTW.US Art's 20260528 0 2.6 2.6901 2.6 2.61 11446 2.61 up up correct
ARVN.US Arvinas Inc 20260528 0 8.83 9.01 8.76 8.84 509500 8.84 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260528 0 78.39 79.55 76.115 79.05 1016700 79.05 up down incorrect
ASLE.US AerSale Corporation 20260528 0 6.37 6.64 6.37 6.62 303900 6.62 up down incorrect
ASMB.US Assembly Biosciences Inc 20260528 0 27.3 27.78 27 27.73 115600 27.73 up up correct
ASML.US ASML Holding N.V 20260528 0 1617.09 1627.53 1580 1605.77 972545 1605.77 down down correct
ASO.US Academy Sports and Outdoors Inc 20260528 0 52.98 55.66 52.695 55.12 1555180 54.9534 up up correct
ASPC.US Alpha Capital Acquisition Company 20260528 0 11.2 11.208 10.81 11.1 6200 11.1 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260528 0 14 14 14 14 0 14
ASPS.US Altisource Portfolio Solutions S.A 20260528 0 6.47 6.79 6.405 6.74 5990 6.74 up up correct
ASPU.US Aspen Group Inc 20260528 0 0.3703 0.3911 0.3703 0.39 39425 0.39 up up correct
ASRT.US Assertio Holdings Inc 20260528 0 23.3435 23.493 23.3435 23.4733 618307 23.4733 up up correct
ASRV.US AmeriServ Financial Inc 20260528 0 3.8 3.81 3.6001 3.81 6701 3.81 up up correct
ASTC.US Astrotech Corporation 20260528 0 21.69 35.8 16.68 29.43 48835191 29.43 up up correct
ASTE.US Astec Industries Inc 20260528 0 50.69 51.35 50.18 50.54 151300 50.54 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260528 0 5.26 5.72 5.22 5.56 2273217 5.56 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260528 0 0.1001 0.1001 0.1001 0.1001 6679 0.1001
ASTS.US AST SpaceMobile Inc 20260528 0 126.865 133.86 122 133.09 21640100 133.09 up up correct
ASUR.US Asure Software Inc 20260528 0 8.78 8.92 8.73 8.81 96900 8.81 up up correct
ASYS.US Amtech Systems Inc 20260528 0 21.78 22.49 21.16 21.62 273100 21.62 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260528 0 4.3 4.48 4.265 4.41 4303700 4.41 up up correct
ATCX.US Atlas Technical Consultants Inc 20260528 0 4.37 4.617 4.37 4.41 16500 4.41 up up correct
ATEC.US Alphatec Holdings Inc 20260528 0 7.71 7.97 7.61 7.89 2661200 7.89 up up correct
ATER.US Aterian Inc 20260528 0 1.17 1.21 1.14 1.15 205200 1.15 down down correct
ATEX.US Anterix Inc 20260528 0 63.71 65.82 61.74 65.04 245568 65.04 up up correct
ATHE.US Alterity Therapeutics Limited 20260528 0 3.95 4.16 3.94 4.08 45300 4.08 up up correct
ATLC.US Atlanticus Holdings Corporation 20260528 0 89.17 89.7 83.14 84.75 258500 84.75 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260528 0 25.05 25.18 25.05 25.06 6700 24.6822 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260528 0 24.202 24.25 24.1 24.18 15600 23.7038 down down correct
ATLO.US Ames National Corporation 20260528 0 28.65 28.78 28.5 28.75 34400 28.5099 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20260528 0 0.06 0.06 0.051 0.058 13400 0.058 down up incorrect
ATNI.US ATN International Inc 20260528 0 28.41 28.83 27.71 28.45 46900 28.152 up up correct
ATOM.US Atomera Incorporated 20260528 0 10.91 11.54 10.56 11.17 1300500 11.17 up up correct
ATOS.US Atossa Therapeutics Inc 20260528 0 5.19 5.25 4.98 5.19 51710 5.19
ATRA.US Atara Biotherapeutics Inc 20260528 0 10.54 11.35 10.183 11.26 146700 11.26 up up correct
ATRC.US AtriCure Inc 20260528 0 27.16 28.73 27.06 28.09 1122700 28.09 up up correct
ATRO.US Astronics Corporation 20260528 0 85.8599 90.65 84.37 88.17 656572 70.3671 up up correct
ATXI.US Avenue Therapeutics Inc 20260528 0 0.38 0.38 0.28 0.29 2966 0.29 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260528 0 37.56 37.79 37.03 37.74 661500 37.74 up up correct
AUBN.US Auburn National Bancorporation Inc 20260528 0 25.25 25.51 25 25.15 5900 24.8784 down down correct
AUDC.US AudioCodes Ltd 20260528 0 9.33 9.79 9.29 9.71 181400 9.71 up up correct
AUID.US Ipsidy Inc. Common Stock 20260528 0 1.22 1.27 1.16 1.25 154301 1.25 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260528 0 15.46 15.46 15.24 15.35 598100 15.35 down down correct
AUR.US Aurora Innovation Inc 20260528 0 6.75 7.39 6.7 7.07 46103100 7.07 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260528 0 7.66 7.8 7.5 7.5 339870 7.5 down down correct
AUROW.US Aurora Innovation Inc 20260528 0 0.41 0.485 0.36 0.461 69207 0.461 up up correct
AUTL.US Autolus Therapeutics plc 20260528 0 1.69 1.805 1.67 1.77 1612444 1.77 up up correct
AUUD.US Auddia Inc 20260528 0 1.38 1.41 1.325 1.37 755100 1.37 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260528 0 7.34 7.48 7.26 7.33 1038800 7.33 down down correct
AVAV.US AeroVironment Inc 20260528 0 199.94 217.77 195.55 214.39 4163500 214.39 up up correct
AVGO.US Broadcom Inc 20260528 0 421.14 429.68 414.01 426.58 17855600 425.8729 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260528 0 4.52 4.76 4.42 4.73 279000 4.73 up down incorrect
AVNW.US Aviat Networks Inc 20260528 0 17.75 17.99 17.54 17.79 107800 17.79 up down incorrect
AVO.US Mission Produce Inc 20260528 0 11.48 11.55 11.225 11.25 1182066 11.25 down down correct
AVPT.US Avepoint Inc 20260528 0 10.07 10.355 10.07 10.27 1447700 10.27 up up correct
AVT.US Avnet Inc 20260528 0 87.11 87.42 85.68 87.12 1626100 86.7919 up up correct
AVTX.US Avalo Therapeutics Inc 20260528 0 15.79 16.3 15.27 16.13 1738300 16.13 up up correct
AVXL.US Anavex Life Sciences Corp 20260528 0 2.78 2.975 2.78 2.94 1419200 2.94 up up correct
AWRE.US Aware Inc 20260528 0 1.64 1.65 1.47 1.58 77700 1.58 down down correct
AXGN.US AxoGen Inc 20260528 0 39.43 40.65 39.04 40.42 787000 40.42 up down incorrect
AXON.US Axon Enterprise Inc 20260528 0 393.59 448.35 393.45 439.32 1725000 439.32 up up correct
AXSM.US Axsome Therapeutics Inc 20260528 0 234.22 236.68 231.38 232.83 472300 232.83 down down correct
AXTI.US AXT Inc 20260528 0 129.33 129.35 114.51 115.7 6523700 115.7 down down correct
AYTU.US Aytu Biopharma Inc 20260528 0 2.23 2.25 2.17 2.24 10100 2.24 up up correct
AZN.US AstraZeneca PLC 20260528 0 183.8 186.46 183.36 185.33 2059500 185.33 up up correct
BAC.US PQ 20260528 0 16.94 17.06 16.91 17.04 150570 17.04 up up correct
BAND.US Bandwidth Inc 20260528 0 56.63 57.81 56.065 57.66 803642 57.66 up up correct
BANF.US BancFirst Corporation 20260528 0 110.16 112.08 109.05 110.48 135100 109.9978 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260528 0 26.14 26.14 26.14 26.14 126 25.69
BANR.US Banner Corporation 20260528 0 65.15 65.68 64.9 65.53 259000 65.53 up up correct
BANX.US StoneCastle Financial Corp 20260528 0 19.99 20.07 19.74 19.85 72800 19.5481 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260528 0 2.8 2.92 2.71 2.81 7300 2.81 up up correct
BATRA.US The Liberty Braves Group 20260528 0 54 54.49 53.824 53.88 37300 53.88 down down correct
BATRK.US The Liberty Braves Group 20260528 0 49.84 50.51 49.52 50.05 258700 50.05 up up correct
BBBY.US Bed Bath & Beyond Inc 20260528 0 6.35 6.58 6.26 6.42 1893000 6.42 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260528 0 7.88 8.12 7.73 7.91 218600 7.91 up up correct
BBGI.US Beasley Broadcast Group Inc 20260528 0 16.2 16.43 15.78 15.86 7800 15.86 down down correct
BBIG.US Vinco Ventures Inc 20260528 0 0.0015 0.01 0.0015 0.0032 19116 0.0032 up down incorrect
BBIO.US BridgeBio Pharma Inc 20260528 0 66.45 68.795 65.43 68.45 2180600 68.45 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20260528 0 1.25 1.32 1.25 1.305 17700 1.305 up up correct
BBSI.US Barrett Business Services Inc 20260528 0 31.64 32.18 31.64 32.12 189238 32.12 up up correct
BCAB.US BioAtla Inc 20260528 0 3.73 4.05 3.42 4.05 109527 4.05 up up correct
BCBP.US BCB Bancorp Inc 20260528 0 10.21 10.42 10.21 10.28 75000 10.28 up up correct
BCDA.US BioCardia Inc 20260528 0 0.93 0.93 0.91 0.92 116200 0.92 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260528 0 0.68 0.79 0.68 0.72 13300 0.72 up up correct
BCML.US BayCom Corp 20260528 0 30.76 31.12 30.42 31.05 59800 30.7617 up up correct
BCOR.US Blucora Inc 20260528 0 25.68 27.7 25.68 26.67 1400 26.6417 up up correct
BCPC.US Balchem Corporation 20260528 0 160.59 161.08 158.81 160.26 117700 160.26 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260528 0 9.09 9.15 8.91 9.1 3349300 9.1 up up correct
BCTX.US BriaCell Therapeutics Corp 20260528 0 3.5 3.69 3.46 3.58 201500 3.58 up down incorrect
BCYC.US Bicycle Therapeutics plc 20260528 0 4.56 4.69 4.5 4.67 116400 4.67 up up correct
BDSX.US Biodesix Inc 20260528 0 15.08 16.47 15.08 15.99 120500 15.99 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260528 0 2.31 2.31 2.2 2.25 1197600 2.25 down down correct
BEAM.US Beam Therapeutics Inc 20260528 0 31.77 33.39 31.413 32.8 1799500 32.8 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260528 0 0.88 0.913 0.875 0.897 553800 0.897 up up correct
BEATW.US Heartbeam Inc. Warrant 20260528 0 0.1351 0.1351 0.1351 0.1351 609 0.1351
BEEM.US Beam Global 20260528 0 1.47 1.54 1.44 1.49 581000 1.49 up up correct
BELFA.US Bel Fuse Inc 20260528 0 249.46 254.02 242.6 245.66 214900 245.5972 down down correct
BELFB.US Bel Fuse Inc 20260528 0 280.17 287.38 273.59 276.96 258800 276.8906 down down correct
BFC.US Bank First Corporation 20260528 0 139.39 140.83 137.33 140.83 96500 140.2946 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260528 0 0.853 0.86 0.83 0.86 35000 0.86 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260528 0 0.063 0.063 0.063 0.063 950 0.063
BFST.US Business First Bancshares Inc 20260528 0 28.03 28.335 27.84 28.24 206700 28.24 up down incorrect
BHF.US Brighthouse Financial Inc 20260528 0 62.44 62.875 62.43 62.79 283400 62.79 up up correct
BHFAL.US Brighthouse Financial Inc 20260528 0 16.5 16.58 16.41 16.56 21170 16.1666 up up correct
BHFAM.US Brighthouse Financial Inc 20260528 0 11.12 11.16 11.05 11.13 28900 10.8373 up up correct
BHFAN.US Brighthouse Financial Inc 20260528 0 12.57 12.71 12.57 12.59 47600 12.2461 up up correct
BHFAO.US Brighthouse Financial Inc 20260528 0 15.86 16.1 15.86 16.01 22100 15.5787 up up correct
BHFAP.US Brighthouse Financial Inc 20260528 0 15.44 15.465 15.4 15.4 31700 14.9832 down down correct
BIDU.US Baidu Inc 20260528 0 127.1 132.89 126.17 132.05 2383500 132.05 up up correct
BIIB.US Biogen Inc 20260528 0 196.97 198 194.5 196.39 556200 196.39 down down correct
BILI.US Bilibili Inc 20260528 0 17.16 17.385 17.03 17.22 3603400 17.22 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260528 0 0.405 0.43 0.405 0.425 261800 0.425 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260528 0 3.82 4.3699 3.82 4.27 727648 4.27 up up correct
BIVI.US BioVie Inc 20260528 0 1.49 1.513 1.38 1.44 182513 1.44 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260528 0 1.969 2.18 1.969 2.18 499700 2.18 up up correct
BJRI.US BJ's Restaurants Inc 20260528 0 46.05 47.07 45.6 46.5 613900 46.5 up up correct
BKNG.US Booking Holdings Inc 20260528 0 167.11 169.94 166.61 169.82 7322100 169.3942 up up correct
BKR.US Baker Hughes Company 20260528 0 63.86 64.75 62.39 64.71 9185700 64.71 up down incorrect
BKSC.US Bank of South Carolina Corporation 20260528 0 15.8065 15.89 15.8065 15.89 1087 15.6533 up down incorrect
BKYI.US BIO 20260528 0 4.27 4.67 4.27 4.66 3900 4.66 up up correct
BL.US BlackLine Inc 20260528 0 27.09 27.815 26.27 27.11 2736900 27.11 up up correct
BLBD.US Blue Bird Corporation 20260528 0 70.36 70.535 69.425 70.19 380300 70.19 down down correct
BLDP.US Ballard Power Systems Inc 20260528 0 5.97 6.43 5.95 6.19 8286000 6.19 up up correct
BLFS.US BioLife Solutions Inc 20260528 0 24.53 25.72 23.97 25.25 541000 25.25 up up correct
BLIN.US Bridgeline Digital Inc 20260528 0 1.17 1.21 1.1001 1.2 102777 1.2 up up correct
BLKB.US Blackbaud Inc 20260528 0 30.54 31 29.82 30.4 640800 30.4 down down correct
BLMN.US Bloomin' Brands Inc 20260528 0 8.25 8.39 8.08 8.32 1327200 8.32 up up correct
BLNK.US Blink Charging Co 20260528 0 0.8311 0.86 0.8181 0.8421 1671535 0.8421 up up correct
BLRX.US BioLineRx Ltd 20260528 0 3.37 3.89 3.18 3.59 95500 3.59 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260528 0 7.64 7.77 7.61 7.65 1044031 7.65 up up correct
BMBL.US Bumble Inc 20260528 0 3.19 3.285 3.17 3.26 2179953 3.26 up up correct
BMEA.US Biomea Fusion Inc 20260528 0 1.43 1.43 1.35 1.38 696835 1.38 down down correct
BMRA.US Biomerica Inc 20260528 0 2.41 2.49 2.37 2.43 56300 2.43 up up correct
BMRC.US Bank of Marin Bancorp 20260528 0 25.91 26.47 25.43 25.8 57400 25.8 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260528 0 52.4 53 52.2 52.74 1808900 52.74 up up correct
BNGO.US Bionano Genomics Inc 20260528 0 1.24 1.26 1.24 1.25 157300 1.25 up up correct
BNR.US Burning Rock Biotech Limited 20260528 0 12.01 12.58 9.65 10.1 46800 10.1 down down correct
BNTC.US Benitec Biopharma Inc 20260528 0 11.56 11.72 11.23 11.56 76300 11.56
BNTX.US BioNTech SE 20260528 0 92.69 94.38 91.07 93.44 914900 93.44 up up correct
BOKF.US BOK Financial Corporation 20260528 0 129.55 129.55 127.83 129.04 246100 129.04 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20260528 0 5.2 5.3 5.13 5.3 12471 5.3 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260528 0 1.25 1.26 1.22 1.24 7300 1.24 down down correct
BOOM.US DMC Global Inc 20260528 0 7.19 7.26 6.9 7.25 186600 7.25 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260528 0 4.76 4.76 4.22 4.29 357400 4.29 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260528 0 23.09 23.09 22.8 22.86 10600 22.86 down down correct
BOXL.US Boxlight Corporation 20260528 0 0.913 0.93 0.8819 0.9097 6476 5.4582 down down correct
BPOP.US Popular Inc 20260528 0 150.48 151.08 148.61 149.7 352300 148.95 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260528 0 25.15 25.15 25.15 25.15 8763 24.8967
BPRN.US The Bank of Princeton 20260528 0 36.2 36.25 36.2 36.2 6000 36.2
BPTH.US Bio 20260528 0 0.02 0.04 0.02 0.04 70400 0.04 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260528 0 17.34 17.48 17.34 17.39 16000 17.0003 up up correct
BPYPN.US Brookfield Property Partners L.P 20260528 0 13.93 13.979 13.9 13.964 18700 13.6033 up up correct
BPYPO.US Brookfield Property Partners L.P 20260528 0 15.29 15.51 15.28 15.45 6100 15.0507 up up correct
BPYPP.US Brookfield Property Partners L.P 20260528 0 15.8 15.8 15.73 15.8 15900 15.3869
BRAG.US Bragg Gaming Group Inc. Common Shares 20260528 0 1.7 1.76 1.65 1.69 5730 1.69 down down correct
BRID.US Bridgford Foods Corporation 20260528 0 7.68 7.74 7.55 7.55 3500 7.55 down down correct
BRKR.US Bruker Corporation 20260528 0 49.1 54.41 48.95 54.39 4792900 54.3419 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260528 0 1.25 1.29 1.24 1.25 44500 1.25
BRTX.US BioRestorative Therapies Inc. Common Stock 20260528 0 0.3951 0.5129 0.3948 0.479 28096660 0.479 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260528 0 22.625 24 22.28 23.36 9183200 23.36 up up correct
BSBK.US Bogota Financial Corp 20260528 0 8.455 8.46 8.41 8.41 19192 8.41 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260528 0 14.6 14.88 14.38 14.83 16381 14.83 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260528 0 0.001 0.001 0.001 0.001 1600 0.001
BSRR.US Sierra Bancorp 20260528 0 38.38 38.64 37.98 38.31 48500 38.31 down down correct
BSVN.US Bank7 Corp 20260528 0 44.11 44.39 43.79 44.39 18200 44.1276 up up correct
BSY.US Bentley Systems Incorporated 20260528 0 32.05 32.55 31.745 32.2 2452200 32.136 up up correct
BTAI.US BioXcel Therapeutics Inc 20260528 0 1.31 1.365 1.26 1.26 1445000 1.26 down down correct
BTBD.US BT Brands Inc. Common Stock 20260528 0 1.12 1.17 1.11 1.15 53117 1.15 up up correct
BTBDW.US BT Brands Inc. Warrant 20260528 0 0.199 0.199 0.199 0.199 200 0.199
BTBT.US Bit Digital Inc 20260528 0 1.97 2.09 1.93 2.03 20639500 2.03 up up correct
BTCS.US BTCS Inc. Common Stock 20260528 0 1.52 1.6 1.49 1.56 674000 1.56 up up correct
BTCY.US Biotricity Inc. Common Stock 20260528 0 0.1282 0.144 0.1282 0.131 21512 0.131 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260528 0 8.9 9.16 8.9 9.16 853000 9.0497 up down incorrect
BUSE.US First Busey Corporation 20260528 0 27.16 27.7 26.92 27.25 762556 27.0103 up down incorrect
BVS.US Bioventus Inc 20260528 0 8.79 8.9 8.46 8.87 506100 8.87 up up correct
BWAY.US BrainsWay Ltd 20260528 0 15.45 16.045 15.365 15.88 150600 15.88 up up correct
BWB.US Bridgewater Bancshares Inc 20260528 0 18.74 18.98 18.6 18.98 42500 18.98 up up correct
BWEN.US Broadwind Inc 20260528 0 3.66 3.8307 3.5 3.675 247055 3.675 up up correct
BWFG.US Bankwell Financial Group Inc 20260528 0 52.735 52.735 51.74 52.56 37581 52.56 down down correct
BWMN.US Bowman Consulting Group Ltd 20260528 0 32.81 33.11 31.9301 32.79 80947 32.79 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260528 0 17.35 17.42 17.03 17.27 55200 17.27 down down correct
BYFC.US Broadway Financial Corporation 20260528 0 9.5 9.54 9.5 9.5 8200 9.5
BYND.US Beyond Meat Inc 20260528 0 0.78 0.844 0.763 0.82 46708800 0.82 up up correct
BYRN.US Byrna Technologies Inc 20260528 0 6.14 6.8 6.03 6.55 745700 6.55 up up correct
BYSI.US BeyondSpring Inc 20260528 0 1.74 1.75 1.43 1.72 38400 1.72 down down correct
BZ.US Kanzhun Ltd ADR 20260528 0 13.37 13.515 13.02 13.47 3863100 13.47 up up correct
BZUN.US Baozun Inc 20260528 0 2.57 2.59 2.52 2.56 284000 2.56 down down correct
CAAS.US China Automotive Systems Inc 20260528 0 4.69 4.72 4.57 4.66 34400 4.66 down down correct
CABA.US Cabaletta Bio Inc 20260528 0 3.83 3.97 3.77 3.77 2621600 3.77 down down correct
CAC.US Camden National Corporation 20260528 0 49.9 50.29 49.24 49.76 154300 49.3718 down down correct
CACC.US Credit Acceptance Corporation 20260528 0 551.72 563.44 542.52 560.41 166500 560.41 up up correct
CADCX.US CADCX 20260528 0 23.92 23.92 23.92 23.92 0 23.6166
CADEX.US CADEX 20260528 0 24.01 24.01 24.01 24.01 0 23.6707
CADFX.US CION Ares Diversified Credit Fund W 20260528 0 24.27 24.27 24.27 24.27 0 23.9336
CADL.US Candel Therapeutics Inc. Common Stock 20260528 0 8 8.265 7.98 8.09 1529477 8.09 up up correct
CADSX.US CADSX 20260528 0 24.13 24.13 24.13 24.13 0 23.8086
CADUX.US CADUX 20260528 0 24.23 24.23 24.23 24.23 0 23.8737
CADWX.US CADWX 20260528 0 24.08 24.08 24.08 24.08 0 23.7457
CAKE.US The Cheesecake Factory Incorporated 20260528 0 64.82 65.52 63.68 64.26 723300 64.26 down down correct
CALA.US Calithera Biosciences Inc 20260528 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260528 0 75.79 76.56 75.16 76.49 565000 76.49 up down incorrect
CAMP.US CalAmp Corp 20260528 0 4.22 4.62 4.019 4.49 93700 4.49 up up correct
CAMT.US Camtek Ltd 20260528 0 172.01 175.15 168.64 174.78 257700 174.78 up up correct
CAN.US Canaan Inc 20260528 0 0.395 0.415 0.381 0.412 10007800 0.412 up up correct
CAPR.US Capricor Therapeutics Inc 20260528 0 29.21 29.36 28.77 29.11 417300 29.11 down down correct
CAR.US Avis Budget Group Inc 20260528 0 165 178.76 163.85 174.88 800200 174.88 up down incorrect
CARE.US Carter Bankshares Inc 20260528 0 26.85 27 26.67 26.97 216300 26.97 up down incorrect
CARG.US CarGurus Inc 20260528 0 28.92 30.37 28.64 30.35 1676000 30.35 up up correct
CARV.US Carver Bancorp Inc 20260528 0 1.587 1.587 1.5 1.5 3850 1.5 down down correct
CASH.US Meta Financial Group Inc 20260528 0 82.61 82.63 81.47 82.38 127900 82.3295 down down correct
CASS.US Cass Information Systems Inc 20260528 0 46.09 46.47 45.33 46.29 102100 45.9753 up down incorrect
CASY.US Casey's General Stores Inc 20260528 0 792.88 802.58 768.55 780.97 679100 780.97 down up incorrect
CATY.US Cathay General Bancorp 20260528 0 56.92 57.41 56.37 57.36 351800 57.36 up up correct
CBAN.US Colony Bankcorp Inc 20260528 0 19.66 20.03 19.48 19.71 145000 19.71 up up correct
CBAT.US CBAK Energy Technology Inc 20260528 0 0.84 0.84 0.82 0.82 70200 0.82 down down correct
CBFV.US CB Financial Services Inc 20260528 0 34.95 35.8 34.7701 35.8 5325 35.8 up up correct
CBIO.US Catalyst Biosciences Inc 20260528 0 20.7 22.49 20.11 21.47 401200 21.47 up up correct
CBNK.US Capital Bancorp Inc 20260528 0 31.67 32.06 31.47 31.99 36000 31.99 up up correct
CBOE.US Cboe Global Markets Inc 20260528 0 348.92 349.95 342.8 344.24 755700 343.52 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260528 0 34.46 34.73 33.81 34.22 473100 34.0524 down down correct
CBSH.US Commerce Bancshares Inc 20260528 0 51.8 52.22 51.47 52.01 1152900 51.7373 up up correct
CCAP.US Crescent Capital BDC Inc 20260528 0 11.475 11.537 11.27 11.45 188800 11.0739 down up incorrect
CCB.US Coastal Financial Corporation 20260528 0 70.51 70.985 69.78 70.56 93324 70.56 up up correct
CCBG.US Capital City Bank Group Inc 20260528 0 46.39 46.67 45.9 46.03 86894 45.7577 down down correct
CCCC.US C4 Therapeutics Inc 20260528 0 3.77 3.815 3.625 3.66 1105700 3.66 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260528 0 25.26 25.437 25.15 25.38 84100 24.989 up up correct
CCEL.US Cryo 20260528 0 3.53 3.62 3.29 3.62 15800 3.62 up up correct
CCEP.US Coca 20260528 0 93.95 94.18 92.25 92.29 1959100 92.29 down down correct
CCLFX.US CCLFX 20260528 0 10.42 10.42 10.42 10.42 0 10.1855
CCNE.US CNB Financial Corporation 20260528 0 30.72 30.98 30.23 30.8 116600 30.6092 up up correct
CCNEP.US CNB Financial Corporation 20260528 0 24.82 24.82 24.82 24.82 100 24.82
CCOI.US Cogent Communications Holdings Inc 20260528 0 21.53 21.7 19.8 19.82 1414200 19.82 down down correct
CCRN.US Cross Country Healthcare Inc 20260528 0 13.1 13.11 13.08 13.09 166600 13.09 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260528 0 30.41 32.27 30.105 32.02 198500 32.02 up up correct
CCXI.US ChemoCentryx Inc 20260528 0 10.27 10.28 10.22 10.22 207800 10.22 down down correct
CD.US Chindata Group Holdings Limited 20260528 0 8.64 9.15 8.11 8.69 116100 8.69 up up correct
CDLX.US Cardlytics Inc 20260528 0 0.701 0.75 0.69 0.713 58270 7.13 up up correct
CDNA.US CareDx Inc 20260528 0 22.11 23.035 22.071 22.7 773400 22.7 up up correct
CDNS.US Cadence Design Systems Inc 20260528 0 374.88 379.05 366.99 373.85 1924600 373.85 down down correct
CDW.US CDW Corporation 20260528 0 114.05 116.4 112.6 116.16 1685800 116.16 up down incorrect
CDXS.US Codexis Inc 20260528 0 2.62 2.79 2.6 2.75 932100 2.75 up up correct
CDZI.US Cadiz Inc 20260528 0 4.44 4.515 4.33 4.38 406837 4.38 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260528 0 21.37 21.44 21.275 21.38 3800 20.8654 up down incorrect
CEDAX.US CEDAX 20260528 0 21.64 21.64 21.64 21.64 0 21.3696
CEDTX.US CEDTX 20260528 0 21.49 21.49 21.49 21.49 0 21.2477
CELC.US Celcuity Inc 20260528 0 133.97 134 128.15 130.91 910900 130.91 down down correct
CELH.US Celsius Holdings Inc 20260528 0 31.39 33.44 30.94 33.22 10387600 33.22 up up correct
CELU.US Celularity Inc 20260528 0 0.9155 1.01 0.91 0.991 296335 0.991 up up correct
CELUW.US Celularity Inc 20260528 0 0.0068 0.0068 0.0051 0.0051 120195 0.0051 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260528 0 0.0296 0.033 0.0296 0.033 49242 0.033 up up correct
CENT.US Central Garden & Pet Company 20260528 0 39.24 39.4 39.06 39.23 31500 39.23 down down correct
CENTA.US Central Garden & Pet Company 20260528 0 34.65 34.91 34.29 34.88 302100 34.88 up up correct
CENX.US Century Aluminum Company 20260528 0 65.15 68.7 64.53 67.53 2042100 67.53 up down incorrect
CERS.US Cerus Corporation 20260528 0 2.8 2.97 2.79 2.92 3679200 2.92 up up correct
CERT.US Certara Inc 20260528 0 5.34 5.68 5.33 5.67 3507900 5.67 up up correct
CETX.US Cemtrex Inc 20260528 0 0.9 0.935 0.8701 0.92 21753 9.2 up up correct
CEVA.US CEVA Inc 20260528 0 40.5 42 39.68 41.76 451800 41.76 up up correct
CFBK.US CF Bankshares Inc 20260528 0 28.72 28.85 28.4 28.7 27300 28.6186 down down correct
CFFI.US C&F Financial Corporation 20260528 0 73.57 76.48 73.34 74.49 5322 74.0268 up up correct
CFFN.US Capitol Federal Financial Inc 20260528 0 7.77 7.8 7.67 7.8 539800 7.8 up up correct
CG.US The Carlyle Group Inc 20260528 0 45.31 45.38 44.71 45.09 2863300 45.09 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260528 0 16.66 16.715 16.6 16.65 14700 16.65 down down correct
CGBD.US TCG BDC Inc 20260528 0 10.85 11.01 10.83 10.92 516300 10.5681 up up correct
CGC.US Canopy Growth Corporation 20260528 0 1.06 1.14 1.06 1.12 8391100 1.12 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260528 0 22.3 22.3 22.3 22.3 0 21.9071
CGEM.US Cullinan Oncology Inc 20260528 0 15.3 15.75 14.84 15.36 793000 15.36 up up correct
CGEN.US Compugen Ltd 20260528 0 2.8 2.83 2.73 2.78 545649 2.78 down down correct
CGNT.US Cognyte Software Ltd 20260528 0 10.31 10.6699 10.285 10.53 433439 10.53 up up correct
CGNX.US Cognex Corporation 20260528 0 65.98 66.58 64.73 66.01 1981800 66.01 up up correct
CGO.US Calamos Global Total Return Fund 20260528 0 13.82 14.02 13.8 13.97 43900 13.7925 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260528 0 1.18 1.235 1.17 1.19 635000 1.19 up up correct
CHCI.US Comstock Holding Companies Inc 20260528 0 16.08 16.55 15.29 15.84 8800 15.84 down down correct
CHCO.US City Holding Company 20260528 0 123.86 124.74 123.01 124.6 88600 123.7921 up up correct
CHDN.US Churchill Downs Incorporated 20260528 0 86.56 90.08 86.38 88.43 1076200 88.43 up up correct
CHEF.US The Chefs' Warehouse Inc 20260528 0 76.84 78.36 75.91 77.91 244500 77.91 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260528 0 12.64 12.75 12.56 12.69 158000 12.5045 up up correct
CHKP.US Check Point Software Technologies Ltd 20260528 0 128.02 132.92 127.26 131.33 1530700 131.33 up up correct
CHMG.US Chemung Financial Corporation 20260528 0 68.7 69.61 66.95 69.37 25300 69.039 up up correct
CHNR.US China Natural Resources Inc 20260528 0 4.08 4.08 3.99 4.06 1700 4.06 down up incorrect
CHRS.US Coherus BioSciences Inc 20260528 0 1.65 1.67 1.63 1.65 494900 1.65
CHRW.US C.H. Robinson Worldwide Inc 20260528 0 174.96 175.67 172.76 175.41 1115100 174.8113 up up correct
CHSCL.US CHS Inc 20260528 0 25.8 25.86 25.75 25.845 11763 25.3766 up up correct
CHSCM.US CHS Inc 20260528 0 25.02 25.18 25.02 25.12 13511 24.6968 up up correct
CHSCN.US CHS Inc 20260528 0 25.2 25.29 25.2 25.24 38297 24.7944 up up correct
CHSCO.US CHS Inc 20260528 0 26.36 26.3999 26.26 26.27 7715 25.7795 down down correct
CHSCP.US CHS Inc 20260528 0 27.54 27.79 27.54 27.7469 12905 27.2507 up up correct
CHTR.US Charter Communications Inc 20260528 0 146.07 148.77 144.98 147.26 1611800 147.26 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260528 0 8.99 9.06 8.89 9.05 202400 8.9364 up up correct
CHY.US Calamos Convertible and High Income Fund 20260528 0 13.1 13.23 13.05 13.14 293500 12.9425 up up correct
CIFR.US Cipher Mining Inc 20260528 0 24.83 25.145 23.93 24.59 19156688 24.59 down down correct
CIGI.US Colliers International Group Inc 20260528 0 96.04 96.74 94.9 95.78 227900 95.6251 down down correct
CINF.US Cincinnati Financial Corporation 20260528 0 161.98 163.03 159.38 160 628000 159.1279 down up incorrect
CIVB.US Civista Bancshares Inc 20260528 0 25.68 25.8 25.46 25.77 46600 25.77 up down incorrect
CIZN.US Citizens Holding Company 20260528 0 9.4 9.4 9.4 9.4 0 9.4
CLAR.US Clarus Corporation 20260528 0 3.1 3.14 3.06 3.11 122100 3.11 up up correct
CLBK.US Columbia Financial Inc 20260528 0 19.95 20.1 19.83 20.05 368165 9.1136 up up correct
CLBT.US Cellebrite DI 20260528 0 12.89 13.535 12.652 13.2 1708300 13.2 up up correct
CLDX.US Celldex Therapeutics Inc 20260528 0 31.3 32.3 30.91 31.7 727100 31.7 up up correct
CLFD.US Clearfield Inc 20260528 0 50.74 51.4 45.2 46.7 633600 46.7 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260528 0 0.42 0.42 0.391 0.405 38900 0.405 down down correct
CLIR.US ClearSign Technologies Corporation 20260528 0 4.45 4.75 4.41 4.56 43400 4.56 up up correct
CLLS.US Cellectis S.A 20260528 0 3.73 3.74 3.51 3.63 86600 3.63 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260528 0 34.49 35.85 34.26 35.5 840400 35.5 up up correct
CLNE.US Clean Energy Fuels Corp 20260528 0 2.04 2.13 2.03 2.07 1533800 2.07 up up correct
CLNN.US Clene Inc 20260528 0 6.69 6.74 6.42 6.7 131200 6.7 up up correct
CLOV.US Clover Health Investments Corp 20260528 0 3.64 4.23 3.64 4.18 21278957 4.18 up up correct
CLPS.US CLPS Incorporation 20260528 0 0.902 0.908 0.884 0.884 7600 0.884 down down correct
CLPT.US ClearPoint Neuro Inc 20260528 0 11.53 12.31 11.24 12.24 472000 12.24 up up correct
CLRB.US Cellectar Biosciences Inc 20260528 0 3.09 3.27 3.08 3.14 169717 3.14 up up correct
CLRO.US ClearOne Inc 20260528 0 3.24 3.4 3.11 3.28 2900 3.28 up up correct
CLSK.US CleanSpark Inc 20260528 0 17.83 18.462 17.44 18.14 19244600 18.14 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260528 0 15.95 15.98 15.92 15.92 5900 15.92 down down correct
CLVR.US Clever Leaves Holdings Inc 20260528 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
CLWT.US Euro Tech Holdings Company Limited 20260528 0 1.2 1.3589 1.18 1.29 94451 1.29 up up correct
CMBM.US Cambium Networks Corporation 20260528 0 0.34 0.47 0.3 0.4 69645 0.4 up up correct
CMCO.US Columbus McKinnon Corporation 20260528 0 16.12 16.22 15.74 16.11 276400 16.11 down down correct
CMCSA.US Comcast Corporation 20260528 0 25.23 25.34 24.9 25.16 23353400 24.8218 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20260528 0 4.7 5 4.52 4.87 24200 4.87 up up correct
CME.US CME Group Inc 20260528 0 279.63 280.4 277.11 277.42 2145800 275.989 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260528 0 1.925 2.08 1.91 2.07 38300 2.07 up down incorrect
CMPR.US Cimpress plc 20260528 0 104.48 104.5 99.64 99.85 102900 99.85 down down correct
CMPS.US COMPASS Pathways plc 20260528 0 11.78 12.075 11.39 11.92 2567516 11.92 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260528 0 2.23 2.435 2.16 2.41 4832191 2.41 up up correct
CMTL.US Comtech Telecommunications Corp 20260528 0 5.23 5.83 5.2 5.75 794200 5.75 up up correct
CNDT.US Conduent Incorporated 20260528 0 1.79 1.79 1.72 1.79 1047100 1.79
CNET.US ZW Data Action Technologies Inc 20260528 0 0.68 0.77 0.65 0.71 11200 0.71 up up correct
CNEY.US CN Energy Group. Inc 20260528 0 1.7 1.86 1.56 1.61 768700 1.61 down down correct
CNOB.US ConnectOne Bancorp Inc 20260528 0 29.85 29.95 29.48 29.94 172300 29.94 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260528 0 24.82 24.845 24.82 24.836 5900 24.836 up up correct
CNRLX.US CNRLX 20260528 0 16.71 16.71 16.71 16.71 0 16.71
CNROX.US CNROX 20260528 0 4.67 4.67 4.67 4.67 0 4.3658
CNSP.US CNS Pharmaceuticals Inc 20260528 0 4.98 5.167 4.75 4.89 41900 4.89 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260528 0 39.83 39.84 39.71 39.81 776453 39.81 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260528 0 2.38 2.4797 2.37 2.38 115924 2.38
CNTX.US Context Therapeutics Inc. Common Stock 20260528 0 2.98 2.98 2.8 2.83 616700 2.83 down down correct
CNTY.US Century Casinos Inc 20260528 0 1.38 1.39 1.34 1.34 36786 1.34 down down correct
CNXC.US Concentrix Corporation 20260528 0 26.25 26.78 25.88 26.48 874200 26.0455 up up correct
CNXN.US PC Connection Inc 20260528 0 67.11 69 66.88 67.95 141300 67.95 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260528 0 78.5 78.515 76.78 77.38 609000 77.38 down down correct
COCP.US Cocrystal Pharma Inc 20260528 0 1.1 1.2 1.08 1.13 79000 1.13 up up correct
CODA.US Coda Octopus Group Inc 20260528 0 12.54 13.27 12.52 12.9 255700 12.9 up up correct
CODX.US Co 20260528 0 8.13 13.54 8.12 11.19 19381789 11.19 up up correct
COF.US PN 20260528 0 15.84 15.92 15.83 15.89 26508 15.89 up up correct
COFS.US ChoiceOne Financial Services Inc 20260528 0 31.42 31.61 30.94 31.42 69571 31.1402
COGT.US Cogent Biosciences Inc 20260528 0 35.025 35.95 34.05 35.38 2722923 35.38 up up correct
COHR.US Coherent Inc 20260528 0 387.82 393.52 369.36 376.95 3698100 376.95 down down correct
COHU.US Cohu Inc 20260528 0 55.11 55.2 53.05 54.05 1664200 54.05 down down correct
COIN.US Coinbase Global Inc 20260528 0 170.49 182.65 169.17 182.25 9042900 182.25 up up correct
COKE.US Coca 20260528 0 176.93 178.11 173 174.66 399900 174.4153 down down correct
COLB.US Columbia Banking System Inc 20260528 0 29.7 29.73 29.32 29.64 2683900 29.27 down down correct
COLL.US Collegium Pharmaceutical Inc 20260528 0 33.48 34.295 33.059 33.37 304694 33.37 down down correct
COLM.US Columbia Sportswear Company 20260528 0 65.86 68.3 65.81 67.79 512600 67.79 up up correct
COMS.US COMSovereign Holding Corp 20260528 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260528 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260528 0 7.41 8.501 7.31 8.49 164100 8.4493 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20260528 0 66.73 69.9 65.64 68.38 1190000 68.38 up down incorrect
COST.US Costco Wholesale Corporation 20260528 0 1011.61 1012 994.27 995.2 2853278 993.6202 down down correct
CPHC.US Canterbury Park Holding Corporation 20260528 0 15.58 15.7 15.58 15.68 7960 15.6125 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260528 0 5.92 6.1499 5.76 5.98 504360 4.7193 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260528 0 0.274 0.31 0.261 0.294 24040 2.94 up up correct
CPRDX.US CPRDX 20260528 0 11.35 11.35 11.35 11.35 0 11.2215
CPREX.US CPREX 20260528 0 11.35 11.35 11.35 11.35 0 11.2165
CPRSX.US CPRSX 20260528 0 11.34 11.34 11.34 11.34 0 11.2424
CPRT.US Copart Inc 20260528 0 32.85 33.28 32.47 33.28 10345300 33.28 up up correct
CPRTX.US CPRTX 20260528 0 11.34 11.34 11.34 11.34 0 11.2234
CPRX.US Catalyst Pharmaceuticals Inc 20260528 0 31.3 31.32 31.29 31.29 2282600 31.29 down down correct
CPSH.US CPS Technologies Corporation 20260528 0 9.3 12.11 9.3 11.1 8141800 11.1 up up correct
CPSS.US Consumer Portfolio Services Inc 20260528 0 9.73 9.85 9.62 9.84 17500 9.84 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260528 0 12.89 12.93 12.83 12.93 86300 12.6535 up up correct
CRAI.US CRA International Inc 20260528 0 145.26 148.42 142.86 148.35 144700 148.35 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260528 0 7.67 7.8 7.48 7.64 914000 7.64 down down correct
CRBU.US Caribou Biosciences Inc 20260528 0 2.3 2.365 2.25 2.31 1539814 2.31 up up correct
CRCT.US Cricut Inc 20260528 0 4.2 4.26 4.11 4.13 407200 4.0366 down down correct
CRDF.US Cardiff Oncology Inc 20260528 0 1.82 1.85 1.77 1.84 857900 1.84 up up correct
CRDFX.US CRDFX 20260528 0 22.3 22.3 22.3 22.3 0 21.7177
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260528 0 22.3 22.3 22.3 22.3 0 21.865
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260528 0 1.27 1.305 1.27 1.28 183100 1.28 up up correct
CRDLX.US CRDLX 20260528 0 22.29 22.29 22.29 22.29 0 21.8831
CRDTX.US Griffin Inst Access Credit Fund CL A 20260528 0 22.31 22.31 22.31 22.31 0 21.8879
CREDX.US CREDX 20260528 0 8.04 8.04 8.04 8.04 0 7.9181
CREG.US China Recycling Energy Corporation 20260528 0 0.33 0.33 0.23 0.24 1291180 2.4 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260528 0 11.72 12.1 11.65 11.86 239400 11.86 up up correct
CREX.US Creative Realities Inc 20260528 0 3.72 3.72 3.56 3.61 26000 3.61 down down correct
CRIS.US Curis Inc 20260528 0 0.51 0.54 0.51 0.52 11060 10.4 up up correct
CRKN.US Crown ElectroKinetics Corp 20260528 0 0.05 0.15 0.05 0.15 1600 0.15 up up correct
CRMD.US CorMedix Inc 20260528 0 8.43 8.55 8.36 8.42 1287300 8.42 down down correct
CRMT.US America's Car 20260528 0 12.21 12.92 11.94 12.84 75600 12.84 up down incorrect
CRNC.US Cerence Inc 20260528 0 11.58 11.98 11.401 11.87 1029600 11.87 up down incorrect
CRNT.US Ceragon Networks Ltd 20260528 0 2.8 2.9 2.77 2.86 731344 2.86 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260528 0 36.73 36.88 35.96 36.01 993400 36.01 down up incorrect
CRON.US Cronos Group Inc 20260528 0 2.72 2.89 2.7 2.84 1789000 2.84 up down incorrect
CROX.US Crocs Inc 20260528 0 118.17 121.26 117.13 118.62 1227700 118.62 up down incorrect
CRSP.US CRISPR Therapeutics AG 20260528 0 53.04 57.24 52.38 56.38 2662700 56.38 up down incorrect
CRSR.US Corsair Gaming Inc 20260528 0 11.09 13.1 10.58 11.95 26165000 11.95 up down incorrect
CRTD.US Creatd Inc 20260528 0 7.42 7.77 6.75 7.75 2302 7.75 up down incorrect
CRTO.US Criteo S.A 20260528 0 18 18.53 17.95 18.29 369100 18.29 up down incorrect
CRUS.US Cirrus Logic Inc 20260528 0 173.64 175.25 169.33 174.33 366100 174.33 up up correct
CRVL.US CorVel Corporation 20260528 0 59.13 61.67 58.41 61.64 214800 61.64 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260528 0 12.93 13 12.27 12.5 1675100 12.5 down down correct
CRWD.US CrowdStrike Holdings Inc 20260528 0 649.33 677.5 641.52 671 9500984 167.75 up up correct
CRWS.US Crown Crafts Inc 20260528 0 2.8 2.9 2.76 2.9 69800 2.8189 up up correct
CSBR.US Champions Oncology Inc 20260528 0 5.94 5.94 5.7 5.85 20900 5.85 down up incorrect
CSCO.US Cisco Systems Inc 20260528 0 120.53 120.72 117.96 118.64 20631300 118.1978 down down correct
CSGP.US CoStar Group Inc 20260528 0 32.24 32.9 32 32.3 6747800 32.3 up up correct
CSIQ.US Canadian Solar Inc 20260528 0 18.53 20.99 18.5 20.26 4061700 20.26 up up correct
CSPI.US CSP Inc 20260528 0 9.45 10 9.24 9.72 15100 9.72 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260528 0 20.485 20.67 20.44 20.57 206337 20.309 up up correct
CSTE.US Caesarstone Ltd 20260528 0 1.95 1.95 1.82 1.82 158083 1.82 down down correct
CSTL.US Castle Biosciences Inc 20260528 0 21.12 22.18 21.1 22.11 299800 22.11 up up correct
CSWC.US Capital Southwest Corporation 20260528 0 23.27 23.52 23.27 23.32 671600 22.8823 up up correct
CSX.US CSX Corporation 20260528 0 46.8 46.94 45.33 45.81 15804700 45.67 down down correct
CTAS.US Cintas Corporation 20260528 0 169.09 173.84 168.71 173.06 2147300 173.06 up up correct
CTBI.US Community Trust Bancorp Inc 20260528 0 66.59 66.76 65.77 66.7 73300 66.2034 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260528 0 3.99 4.24 3.99 4.12 887512 4.12 up up correct
CTMX.US CytomX Therapeutics Inc 20260528 0 3.845 3.88 3.7 3.71 2345400 3.71 down down correct
CTRE.US CareTrust REIT Inc 20260528 0 41.61 41.76 40.91 41.24 2077700 40.8426 down up incorrect
CTRM.US Castor Maritime Inc 20260528 0 1.89 1.91 1.855 1.86 56800 1.86 down down correct
CTRN.US Citi Trends Inc 20260528 0 53.3 54.3 49.13 50.5 295100 50.5 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260528 0 53.17 54.15 52.68 53.85 9244600 53.85 up up correct
CTSO.US Cytosorbents Corporation 20260528 0 0.499 0.517 0.452 0.496 139500 0.496 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260528 0 0.674 0.72 0.603 0.653 1118200 0.653 down down correct
CUE.US Cue Biopharma Inc 20260528 0 20 23.43 20 22.64 106967 22.64 up up correct
CUEN.US Cuentas Inc 20260528 0 0.2621 0.2621 0.2621 0.2621 282 0.2621
CULL.US Cullman Bancorp Inc. Common Stock 20260528 0 15 15 15 15 270 15
CURI.US CuriosityStream Inc 20260528 0 2.73 2.838 2.72 2.74 522000 2.6679 up up correct
CVBF.US CVB Financial Corp 20260528 0 20.5 20.59 20.16 20.41 1068800 20.2259 down up incorrect
CVCO.US Cavco Industries Inc 20260528 0 536.2 550.68 515.69 538.44 126500 538.44 up up correct
CVGI.US Commercial Vehicle Group Inc 20260528 0 5.28 5.37 5.19 5.25 259500 5.25 down down correct
CVGW.US Calavo Growers Inc 20260528 0 26.09 26.09 26.09 26.09 0 26.09
CVLG.US Covenant Logistics Group Inc 20260528 0 39.08 40 38.37 39.55 142900 39.4859 up up correct
CVLT.US Commvault Systems Inc 20260528 0 106.28 111.65 105 110.73 779100 110.73 up up correct
CVRX.US CVRx Inc. Common Stock 20260528 0 5.77 5.91 5.49 5.63 332300 5.63 down down correct
CVV.US CVD Equipment Corporation 20260528 0 6.01 6.25 5.69 5.91 211500 5.91 down down correct
CWBC.US Community West Bancshares 20260528 0 24.07 24.46 23.85 24.05 195900 24.05 down down correct
CWCO.US Consolidated Water Co. Ltd 20260528 0 30.18 30.47 30.02 30.15 52310 30.0069 down down correct
CWST.US Casella Waste Systems Inc 20260528 0 85.25 86.25 83.99 84.22 444900 84.22 down down correct
CXDO.US Crexendo Inc 20260528 0 9.8 10.02 9.47 9.955 417800 9.955 up up correct
CYAN.US Cyanotech Corporation 20260528 0 0.52 0.52 0.52 0.52 0 0.52
CYCN.US Cyclerion Therapeutics Inc 20260528 0 3.15 3.28 3.13 3.18 22800 3.18 up up correct
CYPS.US Cyclo3pss Corporation 20260528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260528 0 14.05 15.29 14.05 15.25 2695300 15.25 up up correct
CYTK.US Cytokinetics Incorporated 20260528 0 77.28 78.85 75 76.81 1972000 76.81 down down correct
CZNC.US Citizens & Northern Corporation 20260528 0 21.12 21.21 20.85 21.16 31800 21.16 up up correct
CZR.US Caesars Entertainment Inc 20260528 0 29.255 29.285 28.99 29.08 95920300 29.08 down down correct
CZWI.US Citizens Community Bancorp Inc 20260528 0 20.56 20.79 20.41 20.63 12500 20.63 up down incorrect
DAKT.US Daktronics Inc 20260528 0 20.43 20.63 20.02 20.62 248100 20.62 up up correct
DARE.US Daré Bioscience Inc 20260528 0 2.28 2.315 2.23 2.28 289400 2.28
DBGI.US Digital Brands Group Inc 20260528 0 0.0087 0.0124 0.0079 0.0123 6274400 0.493 up up correct
DBVT.US DBV Technologies S.A 20260528 0 18.63 19.07 18.43 18.99 420300 18.99 up up correct
DBX.US Dropbox Inc 20260528 0 26.09 26.44 25.9 26.19 3262800 26.19 up up correct
DCBO.US Docebo Inc 20260528 0 17.25 18.16 17 18.01 168202 18.01 up up correct
DCGO.US DocGo Inc 20260528 0 0.63 0.66 0.625 0.657 588300 0.657 up up correct
DCOM.US Dime Community Bancshares Inc 20260528 0 36.96 37.28 36.49 37.22 183200 36.9939 up up correct
DCOMP.US Dime Community Bancshares Inc 20260528 0 18.34 18.5999 18.29 18.5999 5585 18.5999 up up correct
DCTH.US Delcath Systems Inc 20260528 0 10.82 11.275 10.742 10.95 483400 10.95 up up correct
DDOG.US Datadog Inc 20260528 0 232.63 235 222.35 225.24 5949800 225.24 down down correct
DFH.US Dream Finders Homes Inc 20260528 0 15.015 15.8973 15 15.53 555120 15.53 up down incorrect
DGICA.US Donegal Group Inc 20260528 0 17.01 17.1 16.92 17.07 137500 17.07 up up correct
DGICB.US Donegal Group Inc 20260528 0 19 19.15 19 19.15 573 19.15 up up correct
DGII.US Digi International Inc 20260528 0 66.95 68.61 65.94 68.22 461300 68.22 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260528 0 0.84 0.899 0.83 0.888 292400 0.888 up up correct
DHC.US Diversified Healthcare Trust 20260528 0 8.9 8.95 8.61 8.61 1148600 8.6006 down down correct
DHCNI.US DHCNI 20260528 0 18.34 18.54 18.3 18.54 158200 18.1832 up up correct
DHCNL.US Diversified Healthcare Trust 20260528 0 19.1 19.19 18.8 19.1 163323 19.1
DIBS.US 1stdibs.com Inc. Common Stock 20260528 0 4.73 4.75 4.58 4.67 136100 4.67 down down correct
DIOD.US Diodes Incorporated 20260528 0 108.27 110.44 105.18 109.89 981000 109.89 up up correct
DJCO.US Daily Journal Corporation 20260528 0 499.02 527.47 497.68 519.01 43900 519.01 up up correct
DKNG.US DraftKings Inc 20260528 0 24.99 25.39 24.42 24.53 12718200 24.53 down down correct
DLHC.US DLH Holdings Corp 20260528 0 5.54 5.6 5.54 5.6 2300 5.6 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20260528 0 11.45 11.71 11.435 11.67 1825769 11.67 up up correct
DLPN.US Dolphin Entertainment Inc 20260528 0 1.19 1.25 1.18 1.25 24500 1.25 up up correct
DLTH.US Duluth Holdings Inc 20260528 0 3.54 3.67 3.54 3.59 47800 3.59 up up correct
DLTR.US Dollar Tree Inc 20260528 0 111.01 114.64 106.4 113 13264000 113 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260528 0 6.06 6.25 6.0101 6.16 87400 6.16 up up correct
DMLP.US Dorchester Minerals L.P 20260528 0 27.065 27.14 26.745 26.87 75307 26.87 down down correct
DMRC.US Digimarc Corporation 20260528 0 13.69 15.2448 13.57 15.02 346870 15.02 up up correct
DNLI.US Denali Therapeutics Inc 20260528 0 20.1 21.05 19.66 20.95 1354500 20.95 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260528 0 3.39 3.47 3.355 3.42 1884900 3.42 up up correct
DOCU.US DocuSign Inc 20260528 0 49.11 50.43 48.31 49.58 2478500 49.58 up up correct
DOGZ.US Dogness (International) Corporation 20260528 0 1.03 1.1274 1 1.02 20400 1.02 down up incorrect
DOMO.US Domo Inc 20260528 0 3.7 3.97 3.65 3.9 597500 3.9 up up correct
DORM.US Dorman Products Inc 20260528 0 123.09 125.26 121.07 125.05 282000 125.05 up up correct
DOX.US Amdocs Limited 20260528 0 62 62.33 61.41 61.65 908400 60.9682 down down correct
DOYU.US DouYu International Holdings Limited 20260528 0 4.755 5.15 4.755 5.12 38500 5.12 up up correct
DPRO.US Draganfly Inc. Common Shares 20260528 0 7.44 8.28 7.33 7.79 9576483 7.79 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260528 0 17.44 17.44 16.85 16.85 14000 15.3283 down down correct
DRIO.US DarioHealth Corp 20260528 0 7.88 8.1199 7.5042 7.52 8979 7.52 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260528 0 1.25 1.37 1.25 1.35 61400 1.35 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260528 0 0.0183 0.0183 0.0183 0.0183 2301 0.0183
DRVN.US Driven Brands Holdings Inc 20260528 0 14.2 14.44 14.155 14.19 881500 14.19 down down correct
DSAC.US Duddell Street Acquisition Corp 20260528 0 9.99 9.99 9.99 9.99 1000 9.99
DSGN.US Design Therapeutics Inc 20260528 0 11.798 11.798 10.67 10.74 625200 10.74 down down correct
DSGX.US The Descartes Systems Group Inc 20260528 0 70.49 72.09 69.78 71.76 393900 71.76 up up correct
DSP.US Viant Technology Inc 20260528 0 11.14 11.74 11.14 11.59 213839 11.59 up up correct
DSWL.US Deswell Industries Inc 20260528 0 3.42 3.45 3.34 3.38 4600 3.118 down down correct
DTIL.US Precision BioSciences Inc 20260528 0 7.59 7.6 6.83 6.92 612400 6.92 down down correct
DTSS.US Datasea Inc 20260528 0 0.83 0.85 0.779 0.79 43537 0.79 down down correct
DTST.US Data Storage Corporation 20260528 0 3.79 3.83 3.62 3.72 16900 3.72 down down correct
DUO.US Fangdd Network Group Ltd 20260528 0 1.05 1.11 1 1.03 91000 1.03 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260528 0 107.17 111.6 105.75 108.67 639600 108.67 up up correct
DUOT.US Duos Technologies Group Inc 20260528 0 13.57 15.28 13.55 14.64 950982 14.64 up up correct
DWSN.US Dawson Geophysical Company 20260528 0 3.85 3.97 3.55 3.75 105600 3.75 down down correct
DXCM.US DexCom Inc 20260528 0 70.11 72.76 69.6 72.34 5617300 72.34 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260528 0 0.74 0.79 0.72 0.73 78900 0.73 down down correct
DXPE.US DXP Enterprises Inc 20260528 0 149.72 149.72 145.9 148.93 185400 148.93 down down correct
DXYN.US The Dixie Group Inc 20260528 0 0.468 0.4689 0.4121 0.4689 17319 0.4689 up up correct
DYAI.US Dyadic International Inc 20260528 0 0.77 0.78 0.67 0.71 8681000 0.71 down down correct
DYN.US Dyne Therapeutics Inc 20260528 0 18.15 18.685 17.93 18.56 1270500 18.56 up up correct
EA.US Electronic Arts Inc 20260528 0 200.51 201.28 200.36 201.15 1640100 201.15 up up correct
EBAY.US eBay Inc 20260528 0 110.63 112.31 108.95 112.13 5064100 111.82 up up correct
EBC.US Eastern Bankshares Inc 20260528 0 19.89 19.89 19.59 19.82 1498400 19.672 down down correct
EBET.US Esports Technologies Inc 20260528 0 0.0001 0.0001 0.0001 0.0001 5862 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260528 0 22.3 22.45 22.08 22.32 51100 22.32 up down incorrect
EBON.US Ebang International Holdings Inc 20260528 0 1.8 2.023 1.8 1.88 7900 1.88 up down incorrect
ECHO.US Echo Global Logistics Inc 20260528 0 121.81 131.77 119.55 131.07 8239100 131.07 up up correct
ECOR.US electroCore Inc 20260528 0 9.24 9.36 8.79 9.24 222000 9.24
ECPG.US Encore Capital Group Inc 20260528 0 81.66 81.66 79.94 80.3 203600 80.3 down down correct
EDAP.US EDAP TMS S.A 20260528 0 3.99 4.3101 3.99 4.2 15512 4.2 up up correct
EDIT.US Editas Medicine Inc 20260528 0 3.57 3.577 3.36 3.43 4965100 3.43 down down correct
EDRY.US EuroDry Ltd 20260528 0 23.24 23.3 22.505 22.71 13545 22.71 down down correct
EDSA.US Edesa Biotech Inc 20260528 0 8.03 8.14 7.7 7.86 179000 7.86 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260528 0 1.04 1.04 1 1 900 1 down down correct
EDUC.US Educational Development Corporation 20260528 0 1.44 1.46 1.44 1.45 30400 1.45 up up correct
EEFT.US Euronet Worldwide Inc 20260528 0 68.74 70.69 67.78 70.58 602500 70.58 up up correct
EEIQ.US Elite Education Group International Limited 20260528 0 2.61 2.95 2.59 2.65 25300 2.65 up up correct
EFOI.US Energy Focus Inc 20260528 0 3.85 3.9 3.7301 3.8 42586 3.8 down down correct
EFSC.US Enterprise Financial Services Corp 20260528 0 60.38 60.545 59.625 60.28 254400 59.9607 down down correct
EFTR.US Effector Therapeutics Inc 20260528 0 0.0006 0.0006 0.0006 0.0006 807 0.0006
EGAN.US eGain Corporation 20260528 0 7.08 7.46 7.08 7.28 407210 7.28 up up correct
EGBN.US Eagle Bancorp Inc 20260528 0 26.86 27.15 26.43 27.13 147900 27.13 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260528 0 30.836 30.836 30.836 30.836 18 30.6835
EGRX.US Eagle Pharmaceuticals Inc 20260528 0 0.575 0.575 0.575 0.575 0 0.575
EH.US EHang Holdings Limited 20260528 0 9.42 10.39 9.34 10.26 1064400 10.26 up down incorrect
EHTH.US eHealth Inc 20260528 0 1.55 1.62 1.54 1.59 367123 1.59 up down incorrect
EIOAX.US EIOAX 20260528 0 8.35 8.35 8.35 8.35 0 8.0436
EIOMX.US EIOMX 20260528 0 8.23 8.23 8.23 8.23 0 7.9172
EJH.US E 20260528 0 1.64 1.64 1.53 1.6 4168 1.6 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260528 0 3.88 3.885 3.77 3.87 681600 3.87 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260528 0 0.7 0.7 0.36 0.36 152 3.96 down down correct
ELSE.US Electro 20260528 0 7.67 7.68 7.66 7.67 13300 7.67
ELTK.US Eltek Ltd 20260528 0 8.85 9.5 8.79 9.23 40600 9.23 up up correct
ELYS.US Elys Game Technology Corp 20260528 0 0.0001 0.0001 0.0001 0.0001 4297 0.0001
EML.US The Eastern Company 20260528 0 21.26 21.65 21.19 21.65 13000 21.65 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260528 0 0.831 0.833 0.747 0.764 72913 11.46 down down correct
ENPH.US Enphase Energy Inc 20260528 0 69.73 72.47 68.18 69.5 6728200 69.5 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260528 0 0.291 0.313 0.283 0.301 467100 0.301 up up correct
ENSG.US The Ensign Group Inc 20260528 0 171.56 172.58 169.44 170.94 442400 170.8698 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260528 0 13.19 13.49 13.05 13.23 165553 13.23 up up correct
ENTG.US Entegris Inc 20260528 0 139.36 141 133.29 138.44 2247600 138.44 down down correct
ENTX.US Entera Bio Ltd 20260528 0 1.2 1.23 1.2 1.22 75479 1.22 up up correct
ENVB.US Enveric Biosciences Inc 20260528 0 2.15 2.35 2.15 2.32 131100 2.32 up up correct
ENVX.US Enovix Corporation 20260528 0 7.48 7.95 7.3 7.65 8061400 7.65 up up correct
EOLS.US Evolus Inc 20260528 0 6.16 6.755 6.16 6.57 976700 6.57 up up correct
EOSE.US Eos Energy Enterprises Inc 20260528 0 9.135 9.32 8.67 8.99 25103800 8.99 down down correct
EPSN.US Epsilon Energy Ltd 20260528 0 5.8 5.91 5.765 5.83 148709 5.7646 up up correct
EQ.US Equillium Inc 20260528 0 2.7 3.1 2.69 2.84 1903000 2.84 up up correct
EQBK.US Equity Bancshares Inc 20260528 0 46.06 46.2 45.67 46.2 95500 46.0307 up up correct
EQIX.US Equinix Inc. (REIT) 20260528 0 1065.9301 1080.77 1056 1069.4399 443100 1069.4399 up up correct
ERAS.US Erasca Inc. Common Stock 20260528 0 12.57 12.7 12.1 12.2 4051900 12.2 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260528 0 12.97 13.02 12.73 12.74 7773100 12.74 down down correct
ERIE.US Erie Indemnity Company 20260528 0 218.96 221.59 217.78 218.19 124000 216.9486 down down correct
ERII.US Energy Recovery Inc 20260528 0 8.59 8.71 8.5 8.63 557400 8.63 up up correct
ESCA.US Escalade Incorporated 20260528 0 19.15 19.485 18.93 19.1 19044 18.9472 down down correct
ESEA.US Euroseas Ltd 20260528 0 65.28 66.99 64.5565 65.21 86011 64.4303 down down correct
ESLT.US Elbit Systems Ltd 20260528 0 868.22 902.18 862.14 892.63 240100 891.4777 up up correct
ESPR.US Esperion Therapeutics Inc 20260528 0 3.13 3.14 3.13 3.13 5873400 3.13
ESQ.US Esquire Financial Holdings Inc 20260528 0 109.5 110 106.92 109.53 86500 109.53 up up correct
ESSC.US East Stone Acquisition Corporation 20260528 0 30.05 30.1 30.05 30.064 2700 29.9912 up up correct
ESTA.US Establishment Labs Holdings Inc 20260528 0 71.13 73.62 71.13 72.98 301100 72.98 up up correct
ETON.US Eton Pharmaceuticals Inc 20260528 0 32.13 32.8 31.58 31.86 398300 31.86 down down correct
ETSY.US Etsy Inc 20260528 0 64.09 67.35 64.09 66.78 3333402 66.78 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260528 0 10.66 11.22 10.63 11.09 122900 11.09 up up correct
EVER.US EverQuote Inc 20260528 0 19.24 19.64 18.58 18.89 589800 18.89 down down correct
EVFM.US Evofem Biosciences Inc 20260528 0 0.007 0.008 0.007 0.007 16000 0.007
EVGN.US Evogene Ltd 20260528 0 0.69 0.72 0.68 0.72 33900 0.72 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260528 0 2.05 2.19 2.02 2.16 4319700 2.16 up up correct
EVGOW.US EVgo Equity Warrants 20260528 0 0.008 0.011 0.008 0.009 89500 0.009 up up correct
EVLO.US Evelo Biosciences Inc 20260528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260528 0 6.3 6.55 6.25 6.51 1859500 6.51 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260528 0 0.0746 0.0799 0.063 0.0799 67630 0.0799 up up correct
EVOL.US Evolving Systems Inc 20260528 0 0.63 0.63 0.63 0.63 0 0.63
EWBC.US East West Bancorp Inc 20260528 0 123.05 123.64 121.77 123.05 698100 123.05
EWTX.US Edgewise Therapeutics Inc 20260528 0 33.47 34.495 33.12 33.3 1772900 33.3 down down correct
EXC.US Exelon Corporation 20260528 0 46.19 46.7 45.54 45.58 8026500 45.1553 down down correct
EXEL.US Exelixis Inc 20260528 0 50.04 52.96 50 51.45 3572300 51.45 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260528 0 1.16 1.16 1.14 1.16 347300 1.16
EXLS.US ExlService Holdings Inc 20260528 0 28.74 29.29 28.47 29.11 2081300 29.11 up up correct
EXPD.US Expeditors International of Washington Inc 20260528 0 160.2 161.84 158.81 158.96 917300 158.145 down up incorrect
EXPE.US Expedia Group Inc 20260528 0 226.39 229.17 223.23 227.55 975300 227.55 up down incorrect
EXPO.US Exponent Inc 20260528 0 57.08 59.13 57.08 58.42 446600 58.1155 up down incorrect
EXTR.US Extreme Networks Inc 20260528 0 26.87 26.93 25.795 26.21 1400744 26.21 down up incorrect
EYE.US National Vision Holdings Inc 20260528 0 16.72 17.4 16.38 17.38 1829900 17.38 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260528 0 35.37 35.3847 35.37 35.3847 229 35.1079 up down incorrect
EYES.US Second Sight Medical Products Inc 20260528 0 27.25 27.25 27.25 27.25 100 27.25
EYPT.US EyePoint Pharmaceuticals Inc 20260528 0 13.13 14.03 13.01 13.5 1435500 13.5 up down incorrect
EZGO.US EZGO Technologies Ltd 20260528 0 1.34 1.45 1.28 1.38 241400 1.38 up down incorrect
EZPW.US EZCORP Inc 20260528 0 33.37 33.64 31.85 32.15 870400 32.15 down down correct
FA.US First Advantage Corporation Common Stock 20260528 0 15.38 16 14.74 15.9 606733 15.9 up up correct
FAMI.US Farmmi Inc 20260528 0 1.37 1.41 1.37 1.4 10000 1.4 up up correct
FANG.US Diamondback Energy Inc 20260528 0 194.76 195.71 191.79 194.14 1947600 194.14 down down correct
FAST.US Fastenal Company 20260528 0 44.65 44.9 44.19 44.76 7566600 44.76 up up correct
FATE.US Fate Therapeutics Inc 20260528 0 2.37 2.665 2.31 2.63 6547600 2.63 up up correct
FB.US Meta Platforms Inc. 20260528 0 44.57 44.57 44.57 44.57 200 44.2329
FBIO.US Fortress Biotech Inc 20260528 0 2.78 2.87 2.73 2.81 379400 2.81 up up correct
FBIOP.US Fortress Biotech Inc 20260528 0 19.01 19.45 19 19.4 80300 19.4 up up correct
FBIZ.US First Business Financial Services Inc 20260528 0 57.07 57.62 56.46 57.49 33600 57.49 up up correct
FBNC.US First Bancorp 20260528 0 58.5 59 57.73 58.64 172491 58.4203 up up correct
FBRT.US PE 20260528 0 19.965 19.97 19.9 19.95 9234 19.4736 down down correct
FBRX.US Forte Biosciences Inc 20260528 0 21.41 22.06 19.8 20.77 144900 20.77 down down correct
FCAP.US First Capital Inc 20260528 0 57.39 61.91 57.39 61.91 6800 61.6102 up up correct
FCBC.US First Community Bankshares Inc 20260528 0 42.42 42.9 42 42.9 71600 42.9 up up correct
FCCO.US First Community Corporation 20260528 0 30 30.27 29.76 30.05 96300 30.05 up up correct
FCEL.US FuelCell Energy Inc 20260528 0 23.41 25.5 22.1 24.39 7138900 24.39 up up correct
FCFS.US FirstCash Inc 20260528 0 231.51 233.37 221.62 223.25 433000 223.25 down down correct
FCNCA.US First Citizens BancShares Inc 20260528 0 1978.5 2011.88 1969.3199 2009.03 64100 2006.93 up up correct
FCNCP.US First Citizens BancShares Inc 20260528 0 20.59 20.69 20.59 20.61 8600 20.274 up up correct
FCREX.US FCREX 20260528 0 11.85 11.85 11.85 11.85 0 11.6773
FCRIX.US FCRIX 20260528 0 11.89 11.89 11.89 11.89 0 11.7114
FCRUX.US FCRUX 20260528 0 11.82 11.82 11.82 11.82 0 11.6564
FCUV.US Focus Universal Inc. Common Stock 20260528 0 0.7321 0.8 0.7052 0.792 22627 3.168 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260528 0 46.05 46.58 46.05 46.18 12400 46.18 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260528 0 8.83 9.065 8.8 8.97 279800 8.97 up up correct
FDUS.US Fidus Investment Corporation 20260528 0 18.84 19.11 18.84 18.96 243200 18.3283 up up correct
FECAX.US FECAX 20260528 0 22.1 22.1 22.1 22.1 0 21.7777
FEIM.US Frequency Electronics Inc 20260528 0 72.56 76.07 70.76 75.6 168200 75.6 up up correct
FELE.US Franklin Electric Co. Inc 20260528 0 100.59 100.87 98.96 99.09 309400 99.09 down down correct
FEMY.US Femasys Inc. Common Stock 20260528 0 0.381 0.381 0.36 0.38 63610 7.6 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260528 0 9.97 10.28 9.815 9.89 1066951 9.89 down down correct
FFBC.US First Financial Bancorp 20260528 0 31.04 31.07 30.37 30.84 592100 30.5893 down up incorrect
FFBW.US FFBW Inc 20260528 0 15.41 15.452 15.41 15.41 11400 15.41
FFIC.US Flushing Financial Corporation 20260528 0 16.02 16.03 15.77 15.96 262869 15.96 down down correct
FFIN.US First Financial Bankshares Inc 20260528 0 32.3 32.72 32.12 32.7 713000 32.484 up up correct
FFIV.US F5 Networks Inc 20260528 0 388.27 397.88 372.62 383.43 1293000 383.43 down down correct
FGBI.US First Guaranty Bancshares Inc 20260528 0 10.36 10.36 9.82 10.09 35400 10.0796 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260528 0 20.44 20.48 20.42 20.42 300 20.42 down down correct
FHB.US First Hawaiian Inc 20260528 0 27.17 27.17 26.86 27.11 1372100 27.11 down down correct
FHN.US PF 20260528 0 17.6273 17.64 17.6001 17.6001 3061 17.304 down down correct
FHTX.US Foghorn Therapeutics Inc 20260528 0 4.24 4.3972 4.12 4.27 144038 4.27 up up correct
FIBK.US First Interstate BancSystem Inc 20260528 0 35.52 35.63 35.04 35.6 957600 35.6 up up correct
FINW.US FinWise Bancorp Common Stock 20260528 0 13.92 14.24 13.92 14.24 37934 14.24 up up correct
FISI.US Financial Institutions Inc 20260528 0 35.99 36.08 35.26 35.81 108800 35.5083 down down correct
FISV.US Fiserv Inc 20260528 0 55.47 56.18 55.06 55.83 5413300 55.83 up up correct
FITB.US Fifth Third Bancorp 20260528 0 49.67 50.1 49.29 49.88 6059100 49.5286 up up correct
FITBI.US Fifth Third Bancorp 20260528 0 25.5 25.61 25.5 25.6 33000 25.6 up up correct
FITBO.US Fifth Third Bancorp 20260528 0 18.66 18.7599 18.6 18.69 12581 18.3761 up up correct
FITBP.US Fifth Third Bancorp 20260528 0 23.79 23.98 23.72 23.95 11486 23.5701 up up correct
FIVE.US Five Below Inc 20260528 0 222 228.69 219.46 224.9 1438700 224.9 up up correct
FIVN.US Five9 Inc 20260528 0 22.695 23.34 21.76 22.83 3312100 22.83 up up correct
FIZZ.US National Beverage Corp 20260528 0 36.67 37.39 36.36 37.24 316400 33.6613 up up correct
FKWL.US Franklin Wireless Corp 20260528 0 2.9 2.98 2.875 2.98 26799 2.98 up up correct
FLEX.US Flex Ltd 20260528 0 145.25 147.76 139.91 144.85 4983200 144.85 down down correct
FLGT.US Fulgent Genetics Inc 20260528 0 17.91 18.59 17.91 18.24 478200 18.24 up up correct
FLL.US Full House Resorts Inc 20260528 0 2.7 2.79 2.65 2.68 120400 2.68 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260528 0 20.81 21.918 19.92 21.36 6921900 21.36 up up correct
FLNT.US Fluent Inc 20260528 0 2.13 2.33 2.13 2.17 33200 2.17 up up correct
FLUX.US Flux Power Holdings Inc 20260528 0 1.09 1.14 1.08 1.12 55800 1.12 up up correct
FLWS.US 1 20260528 0 4.29 4.54 4.29 4.5 289800 4.5 up up correct
FLXN.US Flexion Therapeutics Inc 20260528 0 25 25.0118 24.98 25.0001 2129 24.7768 up up correct
FLXS.US Flexsteel Industries Inc 20260528 0 57.15 59.87 56.03 59.87 66520 59.6454 up up correct
FLYW.US Flywire Corporation 20260528 0 15.7 16.04 15.61 15.85 2839700 15.85 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260528 0 27.6 27.91 27.12 27.81 43206 27.5964 up up correct
FMBH.US First Mid Bancshares Inc 20260528 0 43.66 44.07 43.4 43.9 98415 43.9 up up correct
FMNB.US Farmers National Banc Corp 20260528 0 14.16 14.24 14.03 14.23 315500 14.0639 up up correct
FNCH.US Finch Therapeutics Group Inc 20260528 0 7.45 7.45 7.45 7.45 0 7.45
FNKO.US Funko Inc 20260528 0 5.37 5.57 5.3 5.5 464400 5.5 up up correct
FNLC.US The First Bancorp Inc 20260528 0 29.09 29.18 29.07 29.18 10900 28.8649 up up correct
FNWB.US First Northwest Bancorp 20260528 0 9.66 9.79 9.5 9.75 76662 9.75 up up correct
FNWD.US Finward Bancorp Common Stock 20260528 0 32.44 33 32.05 32.98 6000 32.8627 up up correct
FONR.US FONAR Corporation 20260528 0 18.99 19.105 18.99 19.095 511363 19.095 up up correct
FORA.US Forian Inc 20260528 0 2.72 2.79 2.72 2.79 1601 2.79 up up correct
FORM.US FormFactor Inc 20260528 0 133.02 133.02 125.5 130.22 961300 130.22 down down correct
FORR.US Forrester Research Inc 20260528 0 6.91 7.06 6.77 6.97 71100 6.97 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20260528 0 131 132.55 131 132.54 1145 132.54 up down incorrect
FOSL.US Fossil Group Inc 20260528 0 4.16 4.535 4.14 4.5 777565 4.5 up down incorrect
FOX.US Fox Corporation 20260528 0 58.27 59.23 57.665 59.23 857900 59.23 up up correct
FOXA.US Fox Corporation 20260528 0 65.34 65.94 64.19 65.83 2067300 65.83 up up correct
FOXF.US Fox Factory Holding Corp 20260528 0 18.16 18.97 17.95 18.83 591000 18.83 up up correct
FRAF.US Franklin Financial Services Corporation 20260528 0 58.74 59.14 58.07 58.48 15100 58.48 down down correct
FRBA.US First Bank 20260528 0 15.62 15.81 15.32 15.75 44200 15.75 up up correct
FRHC.US Freedom Holding Corp 20260528 0 140.82 144.83 139.85 144.07 99200 144.07 up up correct
FRME.US First Merchants Corporation 20260528 0 40.17 40.52 39.78 40.51 267800 40.1362 up up correct
FROG.US JFrog Ltd 20260528 0 73.5 74.19 72.01 72.77 1422600 72.77 down down correct
FROPX.US FROPX 20260528 0 14.5 14.5 14.5 14.5 0 14.3501
FRPH.US FRP Holdings Inc 20260528 0 22.66 23.55 22.49 23.4 91200 23.4 up up correct
FRPT.US Freshpet Inc 20260528 0 51.72 53.61 51.36 53.09 1473100 53.09 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260528 0 9.1 9.19 8.93 9 9670400 9 down down correct
FRST.US Primis Financial Corp 20260528 0 14.5 14.53 14.35 14.4 150600 14.4 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260528 0 2 2.04 1.96 2.04 272700 2.04 up up correct
FSBC.US Five Star Bancorp 20260528 0 42.25 42.35 41.64 42.24 76793 42.24 down down correct
FSBW.US FS Bancorp Inc 20260528 0 41.08 41.56 41.08 41.56 10008 41.56 up up correct
FSEA.US First Seacoast Bancorp 20260528 0 16.76 16.76 16.71 16.73 102014 16.73 down down correct
FSLR.US First Solar Inc 20260528 0 275.6 310.42 274.64 303.38 5596400 303.38 up up correct
FSTR.US L.B. Foster Company 20260528 0 40.01 40.51 39.29 40.4 93000 40.4 up down incorrect
FSV.US FirstService Corporation 20260528 0 133.58 139.24 133.35 138.72 403700 138.422 up up correct
FTCI.US FTC Solar Inc 20260528 0 5.4 5.75 5.25 5.51 159600 5.51 up up correct
FTDR.US Frontdoor Inc 20260528 0 61.47 62.71 61.47 62.09 344700 62.09 up up correct
FTEK.US Fuel Tech Inc 20260528 0 1.53 1.535 1.475 1.51 287445 1.51 down down correct
FTFT.US Future FinTech Group Inc 20260528 0 1.2 1.24 1.2 1.2 6450 4.8
FTHM.US Fathom Holdings Inc 20260528 0 0.574 0.5891 0.57 0.588 51696 0.588 up up correct
FTNT.US Fortinet Inc 20260528 0 128.58 129.94 126.61 129.7 5806200 129.7 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260528 0 8.65 8.69 8.65 8.68 24700 8.6274 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20260528 0 6.78 6.83 6.68 6.82 313600 6.82 up up correct
FULT.US Fulton Financial Corporation 20260528 0 21.51 21.6 21.26 21.57 1066600 21.4006 up up correct
FULTP.US Fulton Financial Corporation 20260528 0 18.52 18.58 18.52 18.53 2200 18.206 up up correct
FUNC.US First United Corporation 20260528 0 38.59 39 38.58 39 9600 38.7764 up up correct
FUND.US Sprott Focus Trust Inc 20260528 0 10.24 10.31 10.2 10.22 19800 10.0779 down down correct
FUSB.US First US Bancshares Inc 20260528 0 16 16 15.75 15.75 11900 15.6824 down down correct
FUTU.US Futu Holdings Limited 20260528 0 113 117.8 104.2 104.91 9972700 104.91 down down correct
FVCB.US FVCBankcorp Inc 20260528 0 15.8 15.805 15.59 15.76 90200 15.76 down down correct
FWONA.US Formula One Group 20260528 0 82.28 83.79 81.97 83.6 75700 83.6 up up correct
FWONK.US Formula One Group 20260528 0 89.56 91.215 89.155 91.06 1585700 91.06 up up correct
FWRD.US Forward Air Corporation 20260528 0 10.4 10.6 10.2 10.36 837000 10.36 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260528 0 11.44 11.895 11.31 11.69 1224200 11.69 up up correct
FXNC.US First National Corporation 20260528 0 28.01 28.44 27.97 28.04 88600 27.87 up up correct
GABC.US German American Bancorp Inc 20260528 0 43.48 43.48 42.915 43.41 119207 43.41 down down correct
GAIA.US Gaia Inc 20260528 0 2.39 2.45 2.36 2.45 60800 2.45 up up correct
GAIN.US Gladstone Investment Corporation 20260528 0 15.96 16.2 15.8 15.82 424800 15.6557 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260528 0 24.16 24.205 24.16 24.205 1500 23.8988 up up correct
GALT.US Galectin Therapeutics Inc 20260528 0 2.78 2.87 2.57 2.57 354200 2.57 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260528 0 2.4 2.465 2.37 2.45 375125 2.45 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260528 0 0.4 0.425 0.389 0.412 1135700 0.412 up up correct
GANX.US Gain Therapeutics Inc 20260528 0 1.8 2.05 1.79 2.02 1578055 2.02 up up correct
GASS.US StealthGas Inc 20260528 0 9.65 9.74 9.3 9.3 192917 9.3 down down correct
GBCI.US Glacier Bancorp Inc 20260528 0 47.61 47.83 47.17 47.75 687500 47.4501 up up correct
GBDC.US Golub Capital BDC Inc 20260528 0 13.1 13.21 13.04 13.09 1171900 12.765 down down correct
GBLI.US Global Indemnity Group LLC 20260528 0 26.64 26.71 26.63 26.63 2600 26.2715 down down correct
GBNY.US Generations Bancorp NY Inc 20260528 0 15.04 15.04 15.04 15.04 0 15.04
GCBC.US Greene County Bancorp Inc 20260528 0 25.38 25.84 25.2 25.84 10700 25.84 up up correct
GCMG.US GCM Grosvenor Inc 20260528 0 10.63 10.82 10.63 10.77 242600 10.6488 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260528 0 22.76 22.76 22.76 22.76 0 21.8359
GDEV.US Nexters Inc. Ordinary Shares 20260528 0 14.6401 14.6401 14.2 14.2 2024 14.2 down down correct
GDEVW.US Nexters Inc. Warrant 20260528 0 0.011 0.011 0.011 0.011 103328 0.011
GDRX.US GoodRx Holdings Inc 20260528 0 2.86 2.99 2.83 2.97 2370400 2.97 up up correct
GDS.US GDS Holdings Limited 20260528 0 33 35.51 32.53 35.23 4149600 35.23 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260528 0 6.97 7.45 6.86 7.37 2387000 7.37 up up correct
GECC.US Great Elm Capital Corporation 20260528 0 6.03 6.1796 5.93 5.97 108706 5.7277 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260528 0 25.25 25.25 25.25 25.25 0 25.25
GEG.US Great Elm Group Inc 20260528 0 2.15 2.16 2.15 2.16 2000 2.16 up up correct
GENC.US Gencor Industries Inc 20260528 0 14.28 14.4799 14.08 14.46 64608 14.46 up up correct
GENE.US Genetic Technologies Limited 20260528 0 1918.6 1929.164 1915.948 1920.2 1278 1920.2 up up correct
GEOS.US Geospace Technologies Corporation 20260528 0 8.54 8.7592 8.26 8.69 117641 8.69 up up correct
GERN.US Geron Corporation 20260528 0 1.27 1.28 1.25 1.25 10148300 1.25 down up incorrect
GEVO.US Gevo Inc 20260528 0 1.8 1.93 1.79 1.9 3344400 1.9 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260528 0 0.474 0.5 0.471 0.5 298000 0.5 up down incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260528 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260528 0 81.13 82.12 79.5 80.63 9601500 80.514 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260528 0 48.18 50.07 48 48.83 2496900 48.83 up up correct
GH.US Guardant Health Inc 20260528 0 128.43 133.71 124.6 133.22 2997100 133.22 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260528 0 22.42 22.95 21.9 22.38 122100 22.38 down down correct
GIGGU.US GigCapital4 Inc 20260528 0 9.94 9.94 9.94 9.94 0 9.94
GIGGW.US GigCapital4 Inc 20260528 0 0.415 0.415 0.415 0.415 0 0.415
GIGM.US GigaMedia Limited 20260528 0 1.49 1.49 1.47 1.47 1200 1.47 down down correct
GIII.US G 20260528 0 32.26 33.16 31.66 32.93 413500 32.8336 up up correct
GILD.US Gilead Sciences Inc 20260528 0 133.89 136.51 132.79 136.22 5610000 135.3306 up up correct
GILT.US Gilat Satellite Networks Ltd 20260528 0 17.56 18.03 17.42 17.83 1067100 17.83 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260528 0 0.271 0.305 0.26 0.281 167870 2.81 up down incorrect
GIPRW.US Generation Income Properties Inc Warrant 20260528 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260528 0 24.7 24.7 24.7 24.7 0 23.7763
GLAD.US Gladstone Capital Corporation 20260528 0 19.3 19.57 19.29 19.35 163206 19.0409 up up correct
GLBE.US Global 20260528 0 29.49 30.38 29.325 30.09 1586900 30.09 up up correct
GLBS.US Globus Maritime Limited 20260528 0 2.02 2.05 2 2.03 19500 2.03 up up correct
GLBZ.US Glen Burnie Bancorp 20260528 0 4.6 4.6 4.55 4.57 2272 4.57 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260528 0 8.23 8.24 7.94 7.97 14757 7.97 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260528 0 0.639 0.718 0.63 0.678 116900 0.678 up up correct
GLNG.US Golar LNG Limited 20260528 0 50.42 50.87 49.22 49.32 1803700 49.0722 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260528 0 47.61 47.83 47.17 47.43 2241000 46.6175 down down correct
GLRE.US Greenlight Capital Re Ltd 20260528 0 16.31 16.31 15.81 15.89 178100 15.89 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260528 0 24.19 24.19 24.19 24.19 0 23.266
GLSI.US Greenwich LifeSciences Inc 20260528 0 28.92 29.36 27.51 28.99 106100 28.99 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260528 0 19.2 19.55 18.8801 19.39 1184313 19.39 up up correct
GMBL.US Esports Entertainment Group Inc 20260528 0 0.12 0.12 0.12 0.12 0 0.12
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260528 0 0.03 0.03 0.03 0.03 400 0.03
GNLN.US Greenlane Holdings Inc 20260528 0 3.25 3.385 3.25 3.36 7900 3.36 up up correct
GNPX.US Genprex Inc 20260528 0 0.8 0.809 0.786 0.795 15500 17.49 down down correct
GNSS.US Genasys Inc 20260528 0 2.14 2.175 2.07 2.13 197303 2.13 down up incorrect
GNTX.US Gentex Corporation 20260528 0 24.05 24.25 23.93 24.08 2165700 23.9598 up down incorrect
GO.US Grocery Outlet Holding Corp 20260528 0 8.28 8.72 8.16 8.62 2746200 8.62 up down incorrect
GOCO.US GoHealth Inc 20260528 0 0.67 0.7285 0.6322 0.702 106907 0.702 up up correct
GOGO.US Gogo Inc 20260528 0 4.69 4.845 4.64 4.78 1439200 4.78 up up correct
GOOD.US Gladstone Commercial Corporation 20260528 0 12.83 12.905 12.615 12.73 525335 12.5247 down down correct
GOODN.US Gladstone Commercial Corporation 20260528 0 22.49 22.57 22.49 22.53 7600 22.2573 up up correct
GOOG.US Alphabet Inc 20260528 0 383.86 390 381.25 386.12 20795400 385.8878 up up correct
GOOGL.US Alphabet Inc 20260528 0 388 391.87 385.16 390.13 24357500 389.8971 up up correct
GOSS.US Gossamer Bio Inc 20260528 0 0.211 0.213 0.202 0.211 11699700 0.211
GOVX.US GeoVax Labs Inc 20260528 0 2.66 2.93 2.26 2.4 1894800 2.4 down down correct
GP.US GreenPower Motor Company Inc 20260528 0 1.06 1.07 1.04 1.05 77000 1.05 down up incorrect
GPRE.US Green Plains Inc 20260528 0 15.79 15.96 15.615 15.81 963364 15.81 up down incorrect
GPRO.US GoPro Inc 20260528 0 1.25 1.285 1.22 1.22 5240300 1.22 down up incorrect
GRBK.US Green Brick Partners Inc 20260528 0 67.5 68.34 66.88 67.67 157900 67.67 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20260528 0 1.47 1.585 1.36 1.58 321210 1.58 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260528 0 21.675 21.675 20.95 21.4 2800 20.9289 down down correct
GRFS.US Grifols S.A 20260528 0 7.94 8.01 7.88 7.98 523300 7.8741 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260528 0 25.38 25.38 25.38 25.38 0 24.4566
GRIN.US Grindrod Shipping Holdings Ltd 20260528 0 31.42 31.74 31.42 31.74 1100 31.701 up up correct
GRMN.US Garmin Ltd 20260528 0 235.17 237.36 232.23 236.35 764200 235.3077 up up correct
GRNQ.US Greenpro Capital Corp 20260528 0 1.42 1.42 1.41 1.41 3800 1.41 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260528 0 0.0001 0.0001 0.0001 0.0001 2677 0.0001
GROW.US U.S. Global Investors Inc 20260528 0 2.6 2.65 2.59 2.62 21000 2.6068 up down incorrect
GRPN.US Groupon Inc 20260528 0 21.42 22.17 20.74 21.2 1630000 21.2 down up incorrect
GRTX.US Galera Therapeutics Inc 20260528 0 0.0979 0.1038 0.0979 0.1 89 20 up down incorrect
GRVY.US Gravity Co. Ltd 20260528 0 62.28 63.66 62.28 63.15 41200 63.15 up up correct
GRWG.US GrowGeneration Corp 20260528 0 1.78 1.7926 1.74 1.78 340580 1.78
GSBC.US Great Southern Bancorp Inc 20260528 0 70.97 71.4999 70.34 71.34 55691 70.9519 up up correct
GSHD.US Goosehead Insurance Inc 20260528 0 37.23 37.69 33.68 35.23 903700 35.23 down down correct
GSIT.US GSI Technology Inc 20260528 0 10.14 11.07 10.1 10.64 1684400 10.64 up up correct
GSM.US Ferroglobe PLC 20260528 0 4.38 4.53 4.34 4.47 1477800 4.452 up up correct
GSRDX.US GSRDX 20260528 0 7.52 7.52 7.52 7.52 0 7.4396
GSREX.US GSREX 20260528 0 7.52 7.52 7.52 7.52 0 7.52
GSRHX.US GSRHX 20260528 0 8.01 8.01 8.01 8.01 0 8.01
GSRJX.US GSRJX 20260528 0 7.53 7.53 7.53 7.53 0 7.53
GSRQX.US GSRQX 20260528 0 7.69 7.69 7.69 7.69 0 7.69
GT.US The Goodyear Tire & Rubber Company 20260528 0 6.06 6.21 6.02 6.2 7130500 6.2 up up correct
GTBP.US GT Biopharma Inc 20260528 0 0.401 0.45 0.37 0.445 1589000 0.445 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260528 0 0.65 0.71 0.64 0.641 231800 0.641 down down correct
GTIM.US Good Times Restaurants Inc 20260528 0 1.3 1.33 1.27 1.31 27600 1.31 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260528 0 27.2 28.57 26.61 27.93 4629600 27.93 up up correct
GTX.US Garrett Motion Inc 20260528 0 33.69 33.83 32.9 33.3 2333600 33.2187 down down correct
GURE.US Gulf Resources Inc 20260528 0 4.12 4.96 4.04 4.91 19590 4.91 up up correct
GWRS.US Global Water Resources Inc 20260528 0 7.5 7.66 7.39 7.4 154000 7.3486 down down correct
GYRO.US Gyrodyne LLC 20260528 0 7.09 7.35 7.04 7.21 5100 7.21 up up correct
HAFC.US Hanmi Financial Corporation 20260528 0 30 30.21 29.635 30.17 183828 30.17 up up correct
HAIN.US The Hain Celestial Group Inc 20260528 0 0.76 0.77 0.72 0.75 675300 0.75 down down correct
HALL.US Hallmark Financial Services Inc 20260528 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260528 0 68.46 69.33 68.09 68.18 1199000 68.18 down down correct
HAS.US Hasbro Inc 20260528 0 88.04 88.05 85.91 86.38 2515500 85.6783 down down correct
HBAN.US Huntington Bancshares Incorporated 20260528 0 15.98 16.21 15.85 16.12 26743500 15.9757 up up correct
HBANM.US Huntington Bancshares Incorporated 20260528 0 21.65 21.75 21.53 21.63 21500 21.63 down down correct
HBANP.US Huntington Bancshares Incorporated 20260528 0 16.71 16.742 16.665 16.7 34100 16.4139 down down correct
HBCP.US Home Bancorp Inc 20260528 0 64.36 64.73 63.33 64.61 80707 64.61 up up correct
HBIO.US Harvard Bioscience Inc 20260528 0 5.73 6.1 5.71 5.95 40599 5.95 up up correct
HBNC.US Horizon Bancorp Inc 20260528 0 18.4 18.535 18.15 18.48 284708 18.3356 up down incorrect
HBT.US HBT Financial Inc 20260528 0 28.65 28.65 28.27 28.62 40700 28.62 down down correct
HCAT.US Health Catalyst Inc 20260528 0 1.31 1.455 1.285 1.4 615303 1.4 up up correct
HCKT.US The Hackett Group Inc 20260528 0 11.18 11.48 11.01 11.37 333400 11.2369 up up correct
HCM.US HUTCHMED (China) Limited 20260528 0 11.34 11.38 11.1 11.23 62000 11.23 down down correct
HCSG.US Healthcare Services Group Inc 20260528 0 20.53 20.78 20.46 20.73 470800 20.73 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260528 0 2.39 2.61 2.372 2.61 82200 2.61 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260528 0 2.1 2.35 1.95 2.09 574900 12.54 down down correct
HDSN.US Hudson Technologies Inc 20260528 0 5.41 5.44 5.32 5.37 367400 5.37 down down correct
HELE.US Helen of Troy Limited 20260528 0 27.01 28.34 26.95 27.12 425500 27.12 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260528 0 0.068 0.07 0.062 0.07 50800 0.07 up up correct
HEPS.US D 20260528 0 2.78 2.81 2.74 2.81 163200 2.81 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260528 0 19.5 20.11 19.5 19.64 1623 19.64 up up correct
HFFG.US HF Foods Group Inc 20260528 0 2.03 2.055 1.98 2.03 84100 2.03
HFWA.US Heritage Financial Corporation 20260528 0 27.08 27.34 26.75 27.34 195291 27.34 up up correct
HGBL.US Heritage Global Inc 20260528 0 1.24 1.28 1.22 1.26 48500 1.26 up up correct
HIFS.US Hingham Institution for Savings 20260528 0 284.49 289.81 278.9 284.5 24600 284.5 up up correct
HIHO.US Highway Holdings Limited 20260528 0 0.75 0.769 0.75 0.7596 2468 0.7596 up up correct
HIMX.US Himax Technologies Inc 20260528 0 20.23 21.18 20.05 20.82 2464000 20.4599 up down incorrect
HITI.US High Tide Inc. Common Shares 20260528 0 2.39 2.5499 2.36 2.5 801854 2.5 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260528 0 4.42 4.55 4.32 4.45 33304600 4.45 up up correct
HLIT.US Harmonic Inc 20260528 0 17.2 17.68 16.42 17 6299200 17 down down correct
HLMN.US Hillman Solutions Corp 20260528 0 7.46 7.535 7.24 7.52 1359500 7.52 up up correct
HLNE.US Hamilton Lane Incorporated 20260528 0 90.35 90.35 82.23 86.15 1777500 85.515 down down correct
HNNA.US Hennessy Advisors Inc 20260528 0 10.32 10.37 9.84 10.1 11100 10.1 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260528 0 25 25 25 25 0 24.6968
HNRG.US Hallador Energy Company 20260528 0 19.42 19.87 19.22 19.78 583800 19.78 up up correct
HNST.US The Honest Company Inc 20260528 0 3.59 3.725 3.56 3.71 1397000 3.71 up up correct
HOFT.US Hooker Furniture Corporation 20260528 0 13.43 13.51 12.92 12.99 21888 12.8917 down down correct
HON.US Honeywell International Inc 20260528 0 230.9 233.48 228.31 233 4232110 244.3629 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260528 0 74.845 84.92 73.53 84.84 44052400 84.84 up up correct
HOOK.US HOOKIPA Pharma Inc 20260528 0 1.1 1.18 1.1 1.13 5048 1.13 up up correct
HOPE.US Hope Bancorp Inc 20260528 0 12.51 12.53 12.35 12.52 442633 12.52 up up correct
HOTH.US Hoth Therapeutics Inc 20260528 0 2.02 2.2 1.53 1.7 93911605 1.7 down down correct
HOWL.US Werewolf Therapeutics Inc 20260528 0 0.486 0.49 0.453 0.456 543400 0.456 down down correct
HPK.US HighPeak Energy Inc 20260528 0 6.95 7.22 6.93 7 1074100 7 up up correct
HQI.US HireQuest Inc 20260528 0 12.85 13.21 12.54 13.05 5400 12.9905 up up correct
HQY.US HealthEquity Inc 20260528 0 86.63 91.32 86 90.52 1243400 90.52 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260528 0 30.69 31.63 30.645 31.49 899700 31.49 up up correct
HROW.US Harrow Health Inc 20260528 0 33.85 36 33.66 35.39 583800 35.39 up down incorrect
HRTX.US Heron Therapeutics Inc 20260528 0 0.8996 0.8996 0.863 0.8919 1711210 0.8919 down down correct
HRZN.US Horizon Technology Finance Corporation 20260528 0 4.06 4.28 4.06 4.19 831800 4.0256 up up correct
HSDT.US Helius Medical Technologies Inc 20260528 0 2.21 2.21 2.01 2.04 276500 2.04 down down correct
HSIC.US Henry Schein Inc 20260528 0 74.79 76.91 74.68 76.32 989700 76.32 up up correct
HST.US Host Hotels & Resorts Inc 20260528 0 23.52 23.52 23.13 23.28 6280500 22.4205 down down correct
HSTM.US HealthStream Inc 20260528 0 24.37 25.01 24.35 24.63 303600 24.63 up up correct
HTHT.US Huazhu Group Limited 20260528 0 44.5 45.39 44.17 44.7 2252700 44.7 up up correct
HTLD.US Heartland Express Inc 20260528 0 14.65 15.1 14.65 15.06 567700 15.0395 up up correct
HTOO.US Fusion Fuel Green PLC 20260528 0 3.45 3.789 3.45 3.71 41300 3.71 up up correct
HUBG.US Hub Group Inc 20260528 0 42.65 43 42.23 42.58 498500 42.4579 down down correct
HUDI.US Huadi International Group Co. Ltd 20260528 0 1.01 1.05 0.9902 0.998 23691 0.998 down down correct
HUIZ.US Huize Holding Limited 20260528 0 1.43 1.46 1.421 1.46 1900 1.46 up up correct
HUMA.US Humacyte Inc 20260528 0 1.15 1.3 1.11 1.28 11287100 1.28 up up correct
HUMAW.US Humacyte Inc 20260528 0 0.0699 0.0807 0.0699 0.0807 2000 0.0807 up up correct
HURC.US Hurco Companies Inc 20260528 0 16.7 17.03 16.55 16.92 25800 16.92 up up correct
HURN.US Huron Consulting Group Inc 20260528 0 104.74 107.1 104 106.95 151900 106.95 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260528 0 119 126.26 114.66 124.24 4845600 124.24 up up correct
HWBK.US Hawthorn Bancshares Inc 20260528 0 36.65 36.91 36.65 36.91 5300 36.7044 up up correct
HWC.US Hancock Whitney Corporation 20260528 0 67.82 68.19 66.84 67.92 786700 67.4291 up up correct
HWCPZ.US HWCPZ 20260528 0 22.43 22.45 22.302 22.38 7600 21.9871 down down correct
HWKN.US Hawkins Inc 20260528 0 158.3 162.6 156.88 160.08 77500 159.89 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260528 0 0.978 0.989 0.975 0.978 13300 0.978
HYMC.US Hycroft Mining Holding Corporation 20260528 0 31.3 33.67 30.75 33.17 1433900 33.17 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260528 0 15.25 16.62 15.2 16.46 1340900 16.46 up down incorrect
IBCP.US Independent Bank Corporation 20260528 0 33.96 34.16 33.51 34.14 92900 34.14 up down incorrect
IBEX.US IBEX Limited 20260528 0 31.1 31.91 30.62 31.86 88600 31.86 up down incorrect
IBKR.US Interactive Brokers Group Inc 20260528 0 80.52 83.44 79.12 83.11 9785000 83.0264 up up correct
IBOC.US International Bancshares Corporation 20260528 0 71.98 72.56 71.4 72.41 280700 72.41 up up correct
IBRX.US ImmunityBio Inc 20260528 0 7.85 8.09 7.635 7.72 12625900 7.72 down down correct
ICCC.US ImmuCell Corporation 20260528 0 10.36 10.44 9.65 9.9 38400 9.9 down down correct
ICCM.US Icecure Medical 20260528 0 0.233 0.238 0.22 0.228 20417 6.84 down down correct
ICFI.US ICF International Inc 20260528 0 68.02 70.15 67.66 69.26 255174 69.1191 up up correct
ICHR.US Ichor Holdings Ltd 20260528 0 72.97 73.245 66.74 70.15 890300 70.15 down down correct
ICLR.US ICON Public Limited Company 20260528 0 117.82 139.69 116.48 136.8 3417900 136.8 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260528 0 1.375 1.38 1.2 1.28 110063 1.28 down down correct
ICUI.US ICU Medical Inc 20260528 0 136.66 141.46 134.31 138.87 489800 138.87 up up correct
IDCC.US InterDigital Inc 20260528 0 251.98 256.35 250.24 250.75 324800 250.1141 down down correct
IDN.US Intellicheck Inc 20260528 0 4.17 4.34 4.12 4.3 412123 4.3 up up correct
IDXX.US IDEXX Laboratories Inc 20260528 0 550.99 570.26 547.9 568.03 725800 568.03 up up correct
IDYA.US IDEAYA Biosciences Inc 20260528 0 29.34 29.43 28.75 29.34 584500 29.34
IEP.US Icahn Enterprises L.P 20260528 0 7.5 7.55 7.47 7.47 758100 7.47 down down correct
IESC.US IES Holdings Inc 20260528 0 690.57 702.09 665 698.96 237700 698.96 up up correct
IFBD.US Infobird Co. Ltd 20260528 0 0.9151 0.9198 0.821 0.914 237170 0.914 down down correct
IFMK.US iFresh Inc 20260528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260528 0 2.56 2.56 2.365 2.38 899600 2.38 down down correct
IGIC.US International General Insurance Holdings Ltd 20260528 0 24.21 24.858 24.14 24.54 54100 24.54 up up correct
IHRT.US iHeartMedia Inc 20260528 0 4.95 5.1 4.8 4.85 1657803 4.85 down up incorrect
III.US Information Services Group Inc 20260528 0 4.48 4.61 4.44 4.53 278500 4.483 up down incorrect
IIIV.US i3 Verticals Inc 20260528 0 19.81 20.55 19.55 20.05 439677 20.05 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260528 0 2.56 3.41 2.26 3 102189076 3 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260528 0 0.5 0.69 0.4 0.641 357300 0.641 up up correct
IKT.US Inhibikase Therapeutics Inc 20260528 0 1.7 1.78 1.69 1.77 423800 1.77 up up correct
ILMN.US Illumina Inc 20260528 0 150.1 158.79 150.1 158.7 2304300 158.7 up up correct
ILPT.US Industrial Logistics Properties Trust 20260528 0 8.83 9.03 8.81 8.9 679400 8.7995 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260528 0 10.59 10.59 10.59 10.59 1000 10.59
IMCC.US IM Cannabis Corp 20260528 0 0.254 0.316 0.252 0.294 1263400 0.294 up up correct
IMCR.US Immunocore Holdings plc 20260528 0 28.44 29.15 28.275 28.97 654576 28.97 up up correct
IMKTA.US Ingles Markets Incorporated 20260528 0 88.94 89.9 87.875 89.26 136717 89.0982 up up correct
IMMP.US Immutep Limited 20260528 0 0.4475 0.4546 0.4205 0.4446 2055626 0.4446 down down correct
IMMR.US Immersion Corporation 20260528 0 6.4 6.46 6.26 6.43 507800 6.3574 up up correct
IMNM.US Immunome Inc 20260528 0 22.38 22.68 22.03 22.54 501300 22.54 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260528 0 62.01 67.25 60.03 66.99 209900 66.1236 up up correct
IMRA.US IMARA Inc 20260528 0 17.76 17.7999 17.7501 17.7999 3190 17.6754 up up correct
IMRN.US Immuron Limited 20260528 0 1.23 1.26 1 1.21 2099400 1.21 down down correct
IMRX.US Immuneering Corporation 20260528 0 5.36 5.46 5.05 5.06 2718500 5.06 down down correct
IMTE.US Integrated Media Technology Limited 20260528 0 0.511 0.551 0.49 0.516 10000 0.516 up up correct
IMTX.US Immatics N.V 20260528 0 11.39 11.545 11.385 11.45 142300 11.45 up up correct
IMUX.US Immunic Inc 20260528 0 13.93 15.4 13.91 14.97 378300 14.97 up up correct
IMVT.US Immunovant Inc 20260528 0 33 33.86 32.05 33.5 2010900 33.5 up up correct
IMXI.US International Money Express Inc 20260528 0 15.14 15.18 14.925 14.96 491200 14.96 down down correct
INAB.US IN8bio Inc. Common Stock 20260528 0 1.78 1.8 1.73 1.8 99500 1.8 up up correct
INBK.US First Internet Bancorp 20260528 0 23.62 24.18 23.56 24.15 37300 24.0977 up up correct
INBKZ.US INBKZ 20260528 0 25.05 25.12 25 25 2700 25 down down correct
INBX.US Inhibrx Inc 20260528 0 102.31 105.285 100 103.98 369200 103.98 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260528 0 1.01 1.198 1.01 1.07 144500 1.07 up up correct
INCY.US Incyte Corporation 20260528 0 97.32 97.79 96.57 97.5 1305300 97.5 up up correct
INDB.US Independent Bank Corp 20260528 0 78.66 79.26 77.94 79.09 251700 78.4958 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260528 0 5.18 5.485 5.075 5.34 9015900 5.34 up down incorrect
INDP.US Indaptus Therapeutics Inc 20260528 0 1.25 1.46 1.24 1.44 55900 1.44 up up correct
INGN.US Inogen Inc 20260528 0 6.67 6.67 6.5 6.54 215700 6.54 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260528 0 10.55 12.38 10.55 12.2 214600 12.2 up up correct
INM.US InMed Pharmaceuticals Inc 20260528 0 1.64 1.68 1.58 1.68 93200 1.68 up up correct
INMB.US INmune Bio Inc 20260528 0 1.4 1.435 1.37 1.42 212009 1.42 up up correct
INMD.US InMode Ltd 20260528 0 13.79 14.089 13.77 14.05 721100 14.05 up up correct
INN.US PF 20260528 0 16.9585 16.9585 16.59 16.59 11433 16.59 down down correct
INNV.US InnovAge Holding Corp 20260528 0 7.42 7.56 7.34 7.51 150700 7.51 up up correct
INO.US Inovio Pharmaceuticals Inc 20260528 0 1.26 1.33 1.24 1.3 1383500 1.3 up up correct
INOD.US Innodata Inc 20260528 0 89.12 99.48 88.22 99.35 1455400 99.35 up up correct
INOV.US Inovalon Holdings Inc 20260528 0 36.47 36.524 36.47 36.524 1400 36.524 up up correct
INSE.US Inspired Entertainment Inc 20260528 0 7.73 7.81 7.49 7.62 193900 7.62 down down correct
INSG.US Inseego Corp 20260528 0 12.16 13.54 12.07 13.15 685300 13.15 up up correct
INSM.US Insmed Incorporated 20260528 0 106.9 109.95 106.1 108.37 2230800 108.37 up up correct
INTA.US Intapp Inc. Common Stock 20260528 0 19.37 20.63 19.01 20.6 1185900 20.6 up up correct
INTC.US Intel Corporation 20260528 0 121.45 123.08 116.31 120.89 97321000 120.89 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260528 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260528 0 40.7 41.25 39.6 41.16 49300 41.16 up up correct
INTU.US Intuit Inc 20260528 0 307.96 319 303.11 313 7492200 311.6196 up up correct
INTZ.US Intrusion Inc 20260528 0 0.7899 0.83 0.7802 0.8111 81655 0.8111 up up correct
INVA.US Innoviva Inc 20260528 0 22.09 22.22 21.72 21.89 1276300 21.89 down down correct
INVE.US Identiv Inc 20260528 0 3.91 3.99 3.91 3.95 44500 3.95 up up correct
INVZ.US Innoviz Technologies Ltd 20260528 0 0.701 0.75 0.701 0.732 1284700 0.732 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260528 0 0.0017 0.0033 0.0017 0.0026 709124 0.0026 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260528 0 76.58 78 75.34 77.33 1603088 77.33 up up correct
IOSP.US Innospec Inc 20260528 0 81.8 82.32 81.2 82.29 116600 82.29 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260528 0 4.38 4.51 4.27 4.3 9266000 4.3 down down correct
IPAR.US Inter Parfums Inc 20260528 0 94.48 96.84 92.76 96.4 178300 95.6423 up up correct
IPDN.US Professional Diversity Network Inc 20260528 0 0.6562 0.746 0.6562 0.7354 57897 0.7354 up up correct
IPGP.US IPG Photonics Corporation 20260528 0 117.72 120.63 116.19 117.35 331200 117.35 down down correct
IPHA.US Innate Pharma S.A 20260528 0 1.73 1.799 1.725 1.74 11800 1.74 up up correct
IPSC.US Century Therapeutics Inc. 20260528 0 2.32 2.505 2.27 2.385 1154300 2.385 up up correct
IPW.US iPower Inc. 20260528 0 3.84 4.49 3.8 4.27 330700 4.27 up up correct
IPWR.US Ideal Power Inc 20260528 0 9.02 9.04 7.68 8.02 2309200 8.02 down down correct
IQ.US iQIYI Inc 20260528 0 1.05 1.17 1.05 1.13 12258300 1.13 up up correct
IRDM.US Iridium Communications Inc 20260528 0 51.39 52.25 50.45 51.26 1870400 51.0975 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260528 0 66.54 66.75 63.55 64.05 46938600 64.05 down up incorrect
IRIX.US IRIDEX Corporation 20260528 0 1.03 1.0536 1.02 1.03 20748 1.03
IRMD.US IRadimed Corporation 20260528 0 91.82 92.68 89.1729 92.19 75146 92.19 up up correct
IRTC.US iRhythm Technologies Inc 20260528 0 111.39 118.69 110.025 115.61 674800 115.61 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260528 0 3.64 3.72 3.55 3.6 1884443 3.6 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260528 0 3.32 3.38 3.11 3.32 191000 3.32
ISRG.US Intuitive Surgical Inc 20260528 0 419.58 425 414.75 423.63 2183900 423.63 up up correct
ISSC.US Innovative Solutions and Support Inc 20260528 0 16.88 17.84 16.8 16.82 398600 16.82 down down correct
ISTR.US Investar Holding Corporation 20260528 0 28.36 28.474 28.03 28.28 90000 28.1665 down up incorrect
ITIC.US Investors Title Company 20260528 0 239.73 240 238.05 238.47 40400 238.0376 down down correct
ITRI.US Itron Inc 20260528 0 85.17 86.77 83.37 83.59 670100 83.59 down down correct
ITRM.US Iterum Therapeutics plc 20260528 0 0.068 0.0715 0.05 0.0501 92494 0.0501 down down correct
ITRN.US Ituran Location and Control Ltd 20260528 0 63.95 65.94 63 64.88 208700 64.3695 up up correct
IVA.US Inventiva S.A 20260528 0 5.26 5.29 5.17 5.23 135900 5.23 down down correct
IZEA.US IZEA Worldwide Inc 20260528 0 3.7 3.75 3.7 3.71 30700 3.71 up up correct
JACK.US Jack in the Box Inc 20260528 0 11.28 11.82 11.05 11.56 899600 11.56 up up correct
JAGX.US Jaguar Health Inc 20260528 0 2.98 3.3 2.97 3.29 96000 3.29 up up correct
JAKK.US JAKKS Pacific Inc 20260528 0 22.92 23.16 22.76 22.88 43700 22.63 down down correct
JAN.US JanOne Inc 20260528 0 26.98 27.61 26.91 27.54 411300 27.3244 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260528 0 14.41 14.84 14.28 14.74 1010400 14.74 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260528 0 238.22 239.82 233.38 235.38 667700 235.38 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260528 0 269.41 274.04 266.43 272.52 522200 272.52 up up correct
JBLU.US JetBlue Airways Corporation 20260528 0 5.24 5.44 5.22 5.38 20710700 5.38 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260528 0 77.36 77.66 75.42 75.82 110400 75.82 down down correct
JD.US JD.com Inc 20260528 0 29.07 29.21 28.71 29.14 9490000 29.14 up up correct
JFIN.US Jiayin Group Inc 20260528 0 4.42 4.52 4.21 4.24 77400 4.24 down down correct
JFU.US 9F Inc 20260528 0 3.23 3.29 3.109 3.16 2700 3.16 down down correct
JG.US Aurora Mobile Limited 20260528 0 5.85 5.88 5.85 5.88 1450 5.88 up up correct
JJSF.US J & J Snack Foods Corp 20260528 0 77.08 78.4 76.22 77.22 240300 76.4272 up down incorrect
JKHY.US Jack Henry & Associates Inc 20260528 0 136.26 136.8 135.11 136.22 1378900 135.6104 down down correct
JOUT.US Johnson Outdoors Inc 20260528 0 45.4 45.59 44.61 45.5 53300 45.1733 up down incorrect
JPM.US PM 20260528 0 17.33 17.4 17.3199 17.37 173251 17.37 up up correct
JRSH.US Jerash Holdings (US) Inc 20260528 0 3.4 3.48 3.33 3.39 91000 3.39 down down correct
JRVR.US James River Group Holdings Ltd 20260528 0 4.05 4.075 3.93 3.94 277800 3.9301 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260528 0 18.34 18.5442 18.32 18.35 9873 17.9758 up up correct
JSPR.US Jasper Therapeutics Inc 20260528 0 0.884 0.924 0.88 0.89 230600 0.89 up up correct
JSPRW.US Jasper Therapeutics Inc 20260528 0 0.0204 0.0204 0.0204 0.0204 6912 0.0204
JVA.US Coffee Holding Co. Inc 20260528 0 4.49 4.54 4.38 4.39 23900 4.39 down down correct
JWEL.US Jowell Global Ltd 20260528 0 2.2 3 2.12 2.23 68200 2.23 up up correct
JYNT.US The Joint Corp 20260528 0 9.39 9.49 9.15 9.16 55800 9.16 down down correct
JZXN.US Jiuzi Holdings Inc 20260528 0 1.09 1.14 1.086 1.14 42200 1.14 up up correct
KALA.US Kala Pharmaceuticals Inc 20260528 0 2.36 2.41 2.265 2.29 60296 2.29 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260528 0 187.03 189.86 183.45 183.96 305448 183.1757 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260528 0 26.8 26.81 26.77 26.77 918200 26.77 down down correct
KARO.US Karooooo Ltd 20260528 0 47.52 48.2899 46.535 47.64 101667 46.5433 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260528 0 0.0369 0.0499 0.0366 0.0406 57730 0.0406 up up correct
KBNT.US Kubient Inc 20260528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260528 0 12.7 12.82 12.375 12.62 1431000 12.62 down down correct
KDP.US Keurig Dr Pepper Inc 20260528 0 29.95 30.23 29.77 30.04 9145300 29.8275 up up correct
KE.US Kimball Electronics Inc 20260528 0 26.42 26.67 25.96 26.49 193847 26.49 up up correct
KELYA.US Kelly Services Inc 20260528 0 11.22 11.69 11.22 11.66 644900 11.66 up up correct
KELYB.US Kelly Services Inc 20260528 0 19.65 21.23 19.29 20.97 13700 20.97 up up correct
KEQU.US Kewaunee Scientific Corporation 20260528 0 39.95 40.92 39.87 40.92 2700 40.92 up up correct
KFFB.US Kentucky First Federal Bancorp 20260528 0 4.555 4.555 4.555 4.555 168 4.555
KFRC.US Kforce Inc 20260528 0 43.37 44.95 43 44.7 273900 44.3417 up up correct
KHC.US The Kraft Heinz Company 20260528 0 24.44 24.71 24.4 24.47 10356780 24.0344 up up correct
KIDS.US OrthoPediatrics Corp 20260528 0 17.45 17.97 17.24 17.81 76500 17.81 up up correct
KINS.US Kingstone Companies Inc 20260528 0 15.8 15.91 15.325 15.35 100748 15.35 down down correct
KLAC.US KLA Corporation 20260528 0 1956.3 1960.54 1891.38 1927.63 8858460 192.763 down down correct
KLDO.US Kaleido Biosciences Inc 20260528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260528 0 104.63 106.6 100.34 104.75 1074900 104.5657 up up correct
KLTR.US Kaltura Inc. Common Stock 20260528 0 1.49 1.55 1.48 1.52 543500 1.52 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260528 0 2.91 2.96 2.76 2.77 384000 2.77 down up incorrect
KMDA.US Kamada Ltd 20260528 0 7.93 7.94 7.83 7.86 26200 7.86 down up incorrect
KNDI.US Kandi Technologies Group Inc 20260528 0 0.81 0.87 0.81 0.83 212400 0.83 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260528 0 52 52.01 50.72 50.84 486900 50.84 down down correct
KNSL.US Kinsale Capital Group Inc 20260528 0 302.47 311.34 300 307.98 298300 307.98 up up correct
KOD.US Kodiak Sciences Inc 20260528 0 34.94 36.59 34.48 36.12 482800 36.12 up up correct
KOPN.US Kopin Corporation 20260528 0 5.56 6.14 5.56 6.05 10763100 6.05 up up correct
KOSS.US Koss Corporation 20260528 0 4.06 4.15 4.03 4.08 12800 4.08 up up correct
KPLT.US Katapult Holdings Inc 20260528 0 6.29 6.37 6.01 6.19 34400 6.19 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260528 0 0.0039 0.0039 0.0039 0.0039 49300 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260528 0 2.79 2.83 2.73 2.83 27700 2.83 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260528 0 8.98 9.25 8.72 9.11 179200 9.11 up up correct
KRBP.US Kiromic BioPharma Inc 20260528 0 22.095 22.1025 22.095 22.1025 1 22.1025 up up correct
KRKR.US 36Kr Holdings Inc 20260528 0 3.472 3.71 3.36 3.51 17100 3.51 up up correct
KRMD.US Repro Med Systems Inc 20260528 0 4.13 4.24 4.12 4.18 70800 4.18 up up correct
KRNT.US Kornit Digital Ltd 20260528 0 16.53 16.69 15.76 15.84 212400 15.84 down down correct
KRNY.US Kearny Financial Corp 20260528 0 8.23 8.23 8.11 8.21 250200 8.21 down down correct
KROS.US Keros Therapeutics Inc 20260528 0 11.28 11.58 11.12 11.39 172500 11.39 up up correct
KRT.US Karat Packaging Inc 20260528 0 27.11 27.51 27.055 27.35 74413 27.35 up up correct
KRUS.US Kura Sushi USA Inc 20260528 0 56.61 57.71 55.54 57.27 163800 57.27 up up correct
KRYS.US Krystal Biotech Inc 20260528 0 306 311.065 299.28 310.3 174000 310.3 up up correct
KTCC.US Key Tronic Corporation 20260528 0 3.35 3.35 3.17 3.3 12900 3.3 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260528 0 63.96 66.83 61 65.19 11464700 65.19 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260528 0 0.681 0.743 0.68 0.695 1342800 0.695 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260528 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260528 0 10.13 10.18 9.8901 9.97 1604975 9.97 down up incorrect
KVHI.US KVH Industries Inc 20260528 0 10.76 11.08 10.3 10.4 573100 10.4 down up incorrect
KXIN.US Kaixin Auto Holdings 20260528 0 6.401 6.401 5.55 6.01 8200 6.01 down down correct
KYMR.US Kymera Therapeutics Inc 20260528 0 81.8 82.2 80.36 81.46 316800 81.46 down down correct
KZIA.US Kazia Therapeutics Limited 20260528 0 12.34 12.97 12.07 12.67 330000 12.67 up up correct
KZR.US Kezar Life Sciences Inc 20260528 0 0.16 0.16 0.155 0.16 166293 0.16
LAKE.US Lakeland Industries Inc 20260528 0 10.7 11.28 10.48 10.93 157500 10.93 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260528 0 151.74 152.49 150.87 152.12 364600 150.5444 up down incorrect
LAND.US Gladstone Land Corporation 20260528 0 9.51 9.62 9.4601 9.59 396163 9.4852 up up correct
LANDO.US Gladstone Land Corporation 20260528 0 20.5 20.97 20.48 20.8201 73216 20.5705 up up correct
LARAX.US LARAX 20260528 0 8.32 8.32 8.32 8.32 0 8.2041
LARK.US Landmark Bancorp Inc 20260528 0 27.6 28.81 27.6 28.6 16900 28.6 up up correct
LASR.US nLIGHT Inc 20260528 0 81.95 82.01 76.64 79.15 1105500 79.15 down down correct
LAUR.US Laureate Education Inc 20260528 0 33.2 33.38 32.45 32.5 1057000 32.5 down down correct
LBRDA.US Liberty Broadband Corporation 20260528 0 34.53 34.7 33.91 34.46 157092 34.46 down down correct
LBRDK.US Liberty Broadband Corporation 20260528 0 34.28 34.76 33.92 34.5 1400800 34.5 up up correct
LBRDP.US Liberty Broadband Corporation 20260528 0 22.1 22.23 21.85 21.884 24200 21.4483 down down correct
LBTYA.US Liberty Global plc 20260528 0 12.05 12.345 11.92 12.21 1350371 12.21 up up correct
LBTYB.US Liberty Global plc 20260528 0 13.56 14.25 13.56 14.25 1200 14.25 up down incorrect
LBTYK.US Liberty Global plc 20260528 0 11.73 12 11.6468 11.87 1599027 11.87 up down incorrect
LCAP.US Lionheart Acquisition Corporation II 20260528 0 32.83 33.14 32.83 33.11 44400 33.11 up up correct
LCID.US Lucid Group Inc. Common Stock 20260528 0 6.21 6.615 6.14 6.46 15860300 6.46 up up correct
LCNB.US LCNB Corp 20260528 0 16.77 17 16.6 16.88 22300 16.6621 up up correct
LCRDX.US LCRDX 20260528 0 8.33 8.33 8.33 8.33 0 8.2031
LCRUX.US LCRUX 20260528 0 8.33 8.33 8.33 8.33 0 8.2136
LCUT.US Lifetime Brands Inc 20260528 0 9.24 9.38 8.61 8.61 162700 8.61 down down correct
LE.US Lands' End Inc 20260528 0 12.31 12.5 11.78 11.83 186300 11.83 down down correct
LECO.US Lincoln Electric Holdings Inc 20260528 0 263.1 263.1 255.67 258.94 310700 258.1656 down down correct
LEDS.US SemiLEDs Corporation 20260528 0 2.24 2.4 2.12 2.36 36197 2.36 up up correct
LEE.US Lee Enterprises Incorporated 20260528 0 9.95 11.77 9.94 11.76 111122 11.76 up up correct
LEGH.US Legacy Housing Corporation 20260528 0 23.98 24.44 23.765 24.28 84200 24.28 up up correct
LEGN.US Legend Biotech Corporation 20260528 0 28.1 29.335 27.56 28.26 1343900 28.26 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260528 0 92.14 92.14 92.14 92.14 0 91.6807
LESL.US Leslie's Inc 20260528 0 3.53 4.49 3.37 4.39 565886 4.39 up up correct
LEXX.US Lexaria Bioscience Corp 20260528 0 0.636 0.637 0.593 0.62 98500 0.62 down down correct
LFMD.US LifeMD Inc 20260528 0 4.52 4.66 4.48 4.59 1020300 4.59 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260528 0 23.75 23.75 23.536 23.55 1400 22.9918 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260528 0 7.6 7.815 7.588 7.81 2219200 7.81 up up correct
LFUS.US Littelfuse Inc 20260528 0 477.3 477.3 463.84 473.6 570900 473.6 down up incorrect
LFVN.US LifeVantage Corporation 20260528 0 8.29 8.56 7.1 7.67 759100 7.6213 down up incorrect
LGHL.US Lion Group Holding Ltd 20260528 0 0.84 1.08 0.835 1.01 160267 9.09 up up correct
LGIH.US LGI Homes Inc 20260528 0 48.93 50 47.52 48.76 290300 48.76 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260528 0 233.66 237.84 231.66 234.66 126400 234.66 up up correct
LGO.US Largo Resources Ltd 20260528 0 0.98 0.98 0.93 0.94 907700 0.94 down down correct
LGVN.US Longeveron Inc 20260528 0 0.8 0.829 0.785 0.815 171500 0.815 up up correct
LI.US Li Auto Inc 20260528 0 15.04 15.69 15.03 15.54 9089200 15.54 up up correct
LIDR.US Aeye Inc 20260528 0 1.96 2.08 1.94 2.04 1413634 2.04 up down incorrect
LIDRW.US AEye Inc 20260528 0 0.037 0.04 0.037 0.04 6900 0.04 up up correct
LIFE.US aTyr Pharma Inc 20260528 0 21.36 21.59 18.53 19.58 709100 19.58 down down correct
LILA.US Liberty Latin America Ltd 20260528 0 7.8569 7.9768 7.6769 7.9768 698293 5.419 up up correct
LILAK.US Liberty Latin America Ltd 20260528 0 8.0168 8.1467 7.8768 8.1267 650254 5.5209 up up correct
LINC.US Lincoln Educational Services Corporation 20260528 0 48.09 48.92 47.44 47.58 326300 47.58 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260528 0 22.34 23.36 22.17 22.98 807800 22.98 up up correct
LINK.US Interlink Electronics Inc 20260528 0 5.22 5.965 5.111 5.89 87300 5.89 up up correct
LIQT.US LiqTech International Inc 20260528 0 1.26 1.26 1.05 1.09 214400 1.09 down down correct
LITE.US Lumentum Holdings Inc 20260528 0 936.7 948.49 854.52 860.62 6128600 860.62 down down correct
LIVE.US Live Ventures Incorporated 20260528 0 10.8 10.93 10.29 10.3 7600 10.3 down up incorrect
LIVN.US LivaNova PLC 20260528 0 73.18 73.79 71.77 73.04 758900 73.04 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260528 0 6.02 6.49 5.87 5.99 85700 5.99 down down correct
LKFN.US Lakeland Financial Corporation 20260528 0 60.12 60.69 59.36 60.14 111400 59.6283 up up correct
LKQ.US LKQ Corporation 20260528 0 27.34 27.49 26.98 27.29 2105700 27.29 down up incorrect
LMAT.US LeMaitre Vascular Inc 20260528 0 94.95 96.2 93.87 94.54 220600 94.54 down down correct
LMB.US Limbach Holdings Inc 20260528 0 80.24 80.9999 78.0448 79.61 381551 79.61 down down correct
LMFA.US LM Funding America Inc 20260528 0 0.244 0.26 0.244 0.252 13100 6.3 up up correct
LMNR.US Limoneira Company 20260528 0 12.74 13.04 12.67 12.84 65100 12.84 up up correct
LMPX.US LMP Automotive Holdings Inc 20260528 0 0.07 0.07 0.07 0.07 100 0.07
LNSR.US LENSAR Inc 20260528 0 5.86 6 5.805 6 38609 6 up up correct
LNT.US Alliant Energy Corporation 20260528 0 73.75 73.86 71.91 72.17 2260100 72.17 down down correct
LNTH.US Lantheus Holdings Inc 20260528 0 98.9 100.415 97.99 99.62 884300 99.62 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260528 0 4.24 4.24 4.18 4.21 10537 4.1113 down down correct
LOB.US Live Oak Bancshares Inc 20260528 0 37.32 37.67 36.71 37.62 172200 37.5898 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260528 0 13.87 13.99 13.73 13.95 245900 13.95 up up correct
LOGC.US LogicBio Therapeutics Inc 20260528 0 8.8 8.893 8.7 8.8 251000 8.8
LOGI.US Logitech International S.A 20260528 0 111.52 112.89 109.82 111.76 985100 111.76 up down incorrect
LOOP.US Loop Industries Inc 20260528 0 1.32 1.37 1.252 1.31 95500 1.31 down down correct
LOPE.US Grand Canyon Education Inc 20260528 0 151.88 154.24 150.29 150.56 172100 150.56 down down correct
LOVE.US The Lovesac Company 20260528 0 15.95 16.255 15.92 16.11 201000 16.11 up up correct
LPCN.US Lipocine Inc 20260528 0 2.26 2.3 2.233 2.26 74000 2.26
LPLA.US LPL Financial Holdings Inc 20260528 0 270.55 271.41 265.26 265.86 1064300 265.86 down down correct
LPRO.US Open Lending Corporation 20260528 0 2.45 2.45 2.27 2.29 2073200 2.29 down down correct
LPSN.US LivePerson Inc 20260528 0 2.13 2.26 2.13 2.25 101100 2.25 up up correct
LPTH.US LightPath Technologies Inc 20260528 0 17.48 18.94 17.28 18.15 5246000 18.15 up up correct
LQDA.US Liquidia Corporation 20260528 0 62.37 62.5 61.15 62.03 840100 62.03 down down correct
LQDT.US Liquidity Services Inc 20260528 0 36 36.51 35.71 36.33 184700 36.33 up up correct
LRCX.US Lam Research Corporation 20260528 0 317.45 322.64 308.74 318 8402800 317.7761 up down incorrect
LRMR.US Larimar Therapeutics Inc 20260528 0 3.51 3.57 3.43 3.49 998100 3.49 down down correct
LSBK.US Lake Shore Bancorp Inc 20260528 0 15.57 15.6 15.56 15.6 16600 15.6 up up correct
LSCC.US Lattice Semiconductor Corporation 20260528 0 148 149.42 143.74 147.31 2002200 147.31 down down correct
LSTR.US Landstar System Inc 20260528 0 199.43 206.43 197 203.45 442700 203.45 up up correct
LTAFX.US Altst Strgs Fd A 20260528 0 12.89 12.89 12.89 12.89 0 12.0348
LTBR.US Lightbridge Corporation 20260528 0 11.25 11.79 11.16 11.59 820300 11.59 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20260528 0 11.9 11.9 11.9 11.9 0 11.1543
LTCH.US Latch Inc 20260528 0 0.155 0.168 0.155 0.155 6500 0.155
LTCHW.US Latch Inc 20260528 0 0.0002 0.0002 0.0002 0.0002 1500 0.0002
LTIFX.US LTIFX 20260528 0 13.1 13.1 13.1 13.1 0 12.3126
LTRN.US Lantern Pharma Inc 20260528 0 3.31 3.74 3.19 3.5 323400 3.5 up down incorrect
LTRX.US Lantronix Inc 20260528 0 8.46 8.75 8.03 8.45 4797247 8.45 down down correct
LTRYW.US Lottery Com 20260528 0 0.0094 0.0094 0.0094 0.0094 44589 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260528 0 1.03 1.07 1.03 1.05 557600 1.05 up up correct
LULU.US Lululemon Athletica Inc 20260528 0 129.97 131.82 127.11 131.33 3014500 131.33 up up correct
LUNA.US Luna Innovations Incorporated 20260528 0 1.09 1.2 1.09 1.15 9800 1.15 up up correct
LUNG.US Pulmonx Corporation 20260528 0 1.55 1.69 1.51 1.68 299000 1.68 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260528 0 9.875 9.9 9.6 9.74 6300 9.74 down down correct
LVO.US LiveOne Inc 20260528 0 7.06 7.06 6.21 6.6 184000 6.6 down down correct
LWAY.US Lifeway Foods Inc 20260528 0 23.8 24.28 23.75 24.02 60000 24.02 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260528 0 11.8 12.2 11.26 11.46 4781000 11.46 down down correct
LX.US LexinFintech Holdings Ltd 20260528 0 2.39 2.39 2.2 2.22 2426600 2.22 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260528 0 1.5 1.6 1.49 1.58 6000 1.58 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260528 0 2.17 2.27 2.17 2.21 1866700 2.21 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260528 0 16.77 17.16 16.39 16.83 57200 16.83 up up correct
LYFT.US Lyft Inc 20260528 0 13.58 13.98 13.375 13.82 10387400 13.82 up up correct
LYRA.US Lyra Therapeutics Inc 20260528 0 0.7236 0.7236 0.7 0.7 1278 0.7 down down correct
LYTS.US LSI Industries Inc 20260528 0 24.47 24.74 23.96 24.33 617653 24.33 down down correct
LZ.US LegalZoom.com Inc 20260528 0 6.39 6.545 6.23 6.29 3550300 6.29 down down correct
MANH.US Manhattan Associates Inc 20260528 0 139.19 144.23 137.78 143.18 463100 143.18 up up correct
MAPSW.US WM Technology Inc 20260528 0 0.0071 0.0071 0.0071 0.0071 66700 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260528 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260528 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260528 0 384.9 388.37 381.62 385.76 1974100 385.76 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260528 0 13.94 14.22 13.58 14.07 37642700 14.07 up up correct
MARK.US Remark Holdings Inc 20260528 0 0.0012 0.0014 0.0012 0.0014 4644 0.0014 up up correct
MARPS.US Marine Petroleum Trust 20260528 0 5.05 5.17 4.98 5.14 17500 5.044 up up correct
MASI.US Masimo Corporation 20260528 0 178.58 178.65 178.42 178.45 1292200 178.45 down down correct
MASS.US 908 Devices Inc 20260528 0 8.21 9.03 8.13 8.93 642300 8.93 up up correct
MAT.US Mattel Inc 20260528 0 14.86 15.11 14.78 14.89 3320200 14.89 up up correct
MATW.US Matthews International Corporation 20260528 0 27.25 27.55 26.91 27.07 208900 27.07 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20260528 0 0.4 0.4999 0.4 0.48 17937 0.48 up down incorrect
MAYS.US J.W. Mays Inc 20260528 0 42.2 42.75 41.74 42.75 1745 42.75 up down incorrect
MBIN.US Merchants Bancorp 20260528 0 46.51 47.38 45.93 47.38 82600 47.276 up up correct
MBINN.US Merchants Bancorp 20260528 0 20.68 20.978 20.406 20.81 3100 20.4251 up up correct
MBIO.US Mustang Bio Inc 20260528 0 0.614 0.64 0.614 0.634 26700 0.634 up up correct
MBOT.US Microbot Medical Inc 20260528 0 1.73 1.975 1.71 1.93 3851837 1.93 up up correct
MBRX.US Moleculin Biotech Inc 20260528 0 2.67 2.79 2.62 2.74 217100 2.74 up up correct
MBUU.US Malibu Boats Inc 20260528 0 28.24 28.65 27.76 27.84 345500 27.84 down down correct
MBWM.US Mercantile Bank Corporation 20260528 0 52.18 52.84 52 52.83 136197 52.4385 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260528 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260528 0 32.82 32.954 32.375 32.71 93100 32.71 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260528 0 23.95 24.357 23.84 24.03 131700 24.03 up up correct
MCHP.US Microchip Technology Incorporated 20260528 0 96.86 97.99 93.64 96.04 7696100 96.04 down down correct
MCHX.US Marchex Inc 20260528 0 1.66 1.66 1.63 1.64 11400 1.64 down down correct
MCRB.US Seres Therapeutics Inc 20260528 0 7.69 7.87 7.48 7.58 39000 7.58 down down correct
MCRI.US Monarch Casino & Resort Inc 20260528 0 119.63 122.25 118.81 120.8 135100 120.4987 up up correct
MDB.US MongoDB Inc 20260528 0 321.495 331.85 316.2 325.68 9641900 325.68 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260528 0 523.96 529.86 513.07 515.96 236900 515.96 down down correct
MDIA.US MediaCo Holding Inc 20260528 0 0.851 0.898 0.85 0.897 52900 0.897 up up correct
MDLZ.US Mondelez International Inc 20260528 0 62.22 62.55 61.79 62.39 6751300 61.8714 up up correct
MDRR.US Medalist Diversified REIT Inc 20260528 0 11.53 11.6 11.325 11.55 3682 11.4828 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260528 0 4.9 4.9 4.9 4.9 60189 4.9
MDWD.US MediWound Ltd 20260528 0 14.36 15.443 14.33 14.56 237200 14.56 up up correct
MDXG.US MiMedx Group Inc 20260528 0 3.58 3.69 3.56 3.67 1188700 3.67 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260528 0 0.752 0.79 0.721 0.754 594200 0.754 up up correct
MEDP.US Medpace Holdings Inc 20260528 0 428 450.61 422 448.12 484000 448.12 up up correct
MELI.US MercadoLibre Inc 20260528 0 1705 1715.91 1681 1695.53 568431 1695.53 down down correct
MEOH.US Methanex Corporation 20260528 0 60.12 60.56 59.32 59.83 524400 59.6332 down down correct
MERC.US Mercer International Inc 20260528 0 0.95 1.02 0.93 0.97 340300 0.97 up up correct
MESO.US Mesoblast Limited 20260528 0 14.63 14.84 14.45 14.76 232000 14.76 up up correct
METC.US Ramaco Resources Inc 20260528 0 15.46 16.85 15.13 16.67 1997700 16.67 up up correct
MFIN.US Medallion Financial Corp 20260528 0 9.54 9.695 9.445 9.67 38832 9.67 up up correct
MGEE.US MGE Energy Inc 20260528 0 76 76.8 75.5 75.6 302627 75.1244 down down correct
MGNI.US Magnite Inc 20260528 0 13.37 14.46 13.18 14.43 2963800 14.43 up up correct
MGNX.US MacroGenics Inc 20260528 0 4.34 4.372 4.21 4.21 470807 4.21 down down correct
MGPI.US MGP Ingredients Inc 20260528 0 18.35 18.64 18.26 18.46 153800 18.46 up up correct
MGRC.US McGrath RentCorp 20260528 0 111.68 111.79 109.81 111.37 103700 110.9145 down down correct
MGTX.US MeiraGTx Holdings plc 20260528 0 9.87 10.08 9.8 10 704500 10 up up correct
MGYR.US Magyar Bancorp Inc 20260528 0 17.294 17.3 16.78 16.97 8190 16.97 down down correct
MIDD.US The Middleby Corporation 20260528 0 152.98 154.57 150.01 154.11 483600 154.11 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260528 0 6.835 7.22 6.45 7.06 130983 7.06 up up correct
MIND.US MIND Technology Inc 20260528 0 6.94 7.1 6.86 6.91 93800 6.91 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260528 0 96.65 99.815 94.34 99.6 536300 99.6 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20260528 0 1.47 1.47 1.405 1.44 723800 1.44 down up incorrect
MITK.US Mitek Systems Inc 20260528 0 17.23 17.23 16.81 16.84 689900 16.84 down up incorrect
MKSI.US MKS Instruments Inc 20260528 0 327.41 330.26 316.35 323.41 1106900 323.166 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260528 0 17.61 17.61 17.09 17.29 13500 17.29 down down correct
MKTX.US MarketAxess Holdings Inc 20260528 0 131 132.74 130.38 131.55 705000 131.55 up up correct
MLAB.US Mesa Laboratories Inc 20260528 0 90.8 103.58 90.8 103.1 225300 102.94 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260528 0 10.625 10.625 10.62 10.62 33600 10.62 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260528 0 11.3 11.3 11.3 11.3 0 11.3
MLCO.US Melco Resorts & Entertainment Limited 20260528 0 5.49 5.64 5.48 5.54 1172400 5.54 up up correct
MLKN.US MillerKnoll Inc 20260528 0 16.35 16.52 16.18 16.48 529000 16.2925 up up correct
MMLP.US Martin Midstream Partners L.P 20260528 0 2.4 2.46 2.31 2.46 34500 2.46 up up correct
MMSI.US Merit Medical Systems Inc 20260528 0 62.68 64.19 61.45 63.75 634100 63.75 up up correct
MMYT.US MakeMyTrip Limited 20260528 0 44.49 47.89 44.08 47.33 800700 47.33 up up correct
MNDO.US MIND C.T.I. Ltd 20260528 0 0.97 0.9784 0.9511 0.9703 27528 0.9703 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260528 0 77.61 79.87 76.05 77.49 1304400 77.49 down down correct
MNKD.US MannKind Corporation 20260528 0 3.57 3.68 3.47 3.64 5464400 3.64 up up correct
MNOV.US MediciNova Inc 20260528 0 1.32 1.37 1.32 1.37 33500 1.37 up up correct
MNPR.US Monopar Therapeutics Inc 20260528 0 64.51 66.36 62.845 64.43 113700 64.43 down down correct
MNRO.US Monro Inc 20260528 0 15.92 17.27 15.85 16.62 2157300 16.3236 up up correct
MNSB.US MainStreet Bancshares Inc 20260528 0 23.28 23.35 22.31 23.04 42319 23.04 down down correct
MNSBP.US MainStreet Bancshares Inc 20260528 0 25.037 25.037 25.037 25.037 0 24.5704
MNST.US Monster Beverage Corporation 20260528 0 88.48 89.14 87.7 87.99 4739100 87.99 down down correct
MNTK.US Montauk Renewables Inc 20260528 0 1.76 1.815 1.712 1.75 177700 1.75 down down correct
MNTS.US Momentus Inc 20260528 0 16.91 20.51 16.25 19.4 14833700 19.4 up up correct
MNTSW.US Momentus Inc 20260528 0 0.0143 0.0143 0.0143 0.0143 1798395 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260528 0 4.024 4.024 4.003 4.003 3900 4.003 down down correct
MOMO.US Momo Inc 20260528 0 6 6.03 5.92 5.97 430600 5.97 down down correct
MORN.US Morningstar Inc 20260528 0 176.8 183.17 174.15 180.11 390600 179.566 up up correct
MOTS.US Motus GI Holdings Inc 20260528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260528 0 21.52 22.295 20.291 21.02 51000 21.02 down up incorrect
MPAA.US Motorcar Parts of America Inc 20260528 0 11.18 11.385 11.07 11.26 45332 11.26 up up correct
MPB.US Mid Penn Bancorp Inc 20260528 0 32.9 32.9 31.98 32.79 73767 32.79 down down correct
MPWR.US Monolithic Power Systems Inc 20260528 0 1616.9301 1656.78 1575 1633.17 501000 1630.6819 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260528 0 3.83 3.98 3.83 3.94 903000 15.76 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260528 0 0.7 0.81 0.657 0.765 179600 0.765 up up correct
MRAM.US Everspin Technologies Inc 20260528 0 30.03 32.3 28.295 31.26 3902500 31.26 up up correct
MRBK.US Meridian Corporation 20260528 0 17.73 18.03 17.66 17.8 81800 17.8 up up correct
MRCY.US Mercury Systems Inc 20260528 0 97.73 108.4 97.56 108.11 789800 108.11 up up correct
MREO.US Mereo BioPharma Group plc 20260528 0 0.313 0.35 0.306 0.345 5783500 0.345 up up correct
MRIN.US Marin Software Incorporated 20260528 0 4869 4873 4636 4763 269463 4763 down down correct
MRKR.US Marker Therapeutics Inc 20260528 0 1.45 1.53 1.45 1.51 107100 1.51 up up correct
MRLN.US Marlin Business Services Corp 20260528 0 8.13 8.56 7.61 8.44 1563300 8.44 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260528 0 1.18 1.25 1.17 1.2 146800 1.2 up up correct
MRNA.US Moderna Inc 20260528 0 47.245 47.58 45.89 47.57 4726400 47.57 up up correct
MRTN.US Marten Transport Ltd 20260528 0 17.21 17.56 17.02 17.52 791600 17.4608 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260528 0 4.38 4.715 4.38 4.64 2104300 4.64 up up correct
MRVL.US Marvell Technology Inc 20260528 0 198.75 207.4 194.7 204.83 52624900 204.7795 up up correct
MS.US PO 20260528 0 17.17 17.24 17.13 17.18 73118 16.9138 up up correct
MSBI.US Midland States Bancorp Inc 20260528 0 27.81 27.86 27.515 27.75 94000 27.75 down down correct
MSEX.US Middlesex Water Company 20260528 0 52.33 53.02 51.9 52.18 92400 52.18 down down correct
MSFT.US Microsoft Corporation 20260528 0 412.98 429.49 412.67 426.99 47250500 426.99 up up correct
MSGM.US Motorsport Games Inc 20260528 0 4.115 4.24 3.95 4.19 90100 4.19 up up correct
MSTR.US MicroStrategy Incorporated 20260528 0 148.98 153.64 144.3 151.64 16275000 151.64 up up correct
MTC.US Mmtec Inc 20260528 0 5.79 6.41 5.71 6.35 58600 6.35 up up correct
MTCH.US Match Group Inc 20260528 0 36.1 36.37 35.811 36.36 2160300 36.167 up up correct
MTEX.US Mannatech Incorporated 20260528 0 5.4 5.81 5.4 5.71 9800 5.71 up up correct
MTLS.US Materialise NV 20260528 0 6.36 6.48 6.21 6.48 129300 6.48 up up correct
MTRX.US Matrix Service Company 20260528 0 12.94 13.3 12.77 13.23 234400 13.23 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260528 0 402.66 402.66 382.01 391.09 1340700 391.09 down down correct
MU.US Micron Technology Inc 20260528 0 929.83 949.49 904.78 923.52 49694300 923.378 down down correct
MVBF.US MVB Financial Corp 20260528 0 26.22 26.85 26.195 26.71 46600 26.5403 up up correct
MVIS.US MicroVision Inc 20260528 0 0.64 0.64 0.59 0.63 6008400 0.63 down down correct
MVST.US Microvast Holdings Inc 20260528 0 1.45 1.695 1.44 1.6 5509204 1.6 up up correct
MVSTW.US Microvast Holdings Inc 20260528 0 0.0449 0.0449 0.0449 0.0449 85870 0.0449
MXCT.US MaxCyte Inc. 20260528 0 1.095 1.205 1.08 1.17 2090400 1.17 up down incorrect
MYFW.US First Western Financial Inc 20260528 0 28.6 28.96 28.32 28.87 29500 28.87 up up correct
MYGN.US Myriad Genetics Inc 20260528 0 3.86 4.28 3.86 4.22 1848900 4.22 up up correct
MYPS.US Playstudios Inc 20260528 0 0.468 0.539 0.4516 0.49 1612862 0.49 up up correct
MYPSW.US MYPSW 20260528 0 0.003 0.003 0.003 0.003 51100 0.003
MYRG.US MYR Group Inc 20260528 0 476.04 484.71 459.8 478.93 309000 478.93 up up correct
MYSZ.US My Size Inc 20260528 0 0.5 0.515 0.49 0.498 9200 0.498 down down correct
NAII.US Natural Alternatives International Inc 20260528 0 2.65 2.65 2.55 2.64 8200 2.64 down down correct
NATH.US Nathan's Famous Inc 20260528 0 100.91 101.2 100.805 101.2 10874 100.6981 up up correct
NATR.US Nature's Sunshine Products Inc 20260528 0 21.88 22.02 21.47 21.84 88200 21.84 down down correct
NAUT.US Nautilus Biotechnology Inc 20260528 0 2.55 2.69 2.49 2.6 378900 2.6 up up correct
NAVI.US Navient Corporation 20260528 0 8.08 8.36 8.07 8.31 1051200 8.1389 up up correct
NBIX.US Neurocrine Biosciences Inc 20260528 0 155.75 157.84 154.32 156.39 1068300 156.39 up up correct
NBN.US Northeast Bank 20260528 0 124.62 125.15 121.43 124.05 168600 124.05 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20260528 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260528 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260528 0 45.88 46.31 45.39 46.25 201400 45.8799 up up correct
NBTX.US Nanobiotix S.A 20260528 0 39.92 40.63 39.47 40.41 20066 40.41 up up correct
NCMI.US National CineMedia Inc 20260528 0 3.02 3.14 3 3.09 353700 3.09 up up correct
NCNA.US NuCana plc 20260528 0 2.05 2.39 2.05 2.27 126700 2.27 up up correct
NCNO.US nCino Inc 20260528 0 15.965 16.467 14.94 15.85 8778900 15.85 down down correct
NCSM.US NCS Multistage Holdings Inc 20260528 0 44.01 44.75 42.875 43.16 17081 43.16 down down correct
NCTY.US The9 Limited 20260528 0 5.49 5.59 5.22 5.39 31600 5.39 down down correct
NDAQ.US Nasdaq Inc 20260528 0 90.65 91.48 90.07 91 3183300 90.6748 up up correct
NDLS.US Noodles & Company 20260528 0 11.13 11.59 10.6 11.48 41000 11.48 up up correct
NDRA.US ENDRA Life Sciences Inc 20260528 0 5.98 5.98 5.4 5.52 36600 5.52 down down correct
NDSN.US Nordson Corporation 20260528 0 288.3 288.57 284.18 288.12 390200 287.3059 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260528 0 24.41 24.505 23.89 24.45 32421 24.2292 up up correct
NEGG.US Newegg Commerce Inc 20260528 0 18.16 18.99 16.55 18.61 145300 18.61 up up correct
NEO.US NeoGenomics Inc 20260528 0 9.47 10.29 9.42 10.19 1628800 10.19 up up correct
NEOG.US Neogen Corporation 20260528 0 9.11 9.49 9.1 9.3 2987900 9.3 up up correct
NEON.US Neonode Inc 20260528 0 1.67 1.81 1.64 1.81 179800 1.81 up up correct
NEPH.US Nephros Inc 20260528 0 3.62 3.71 3.54 3.7 7600 3.7 up up correct
NERV.US Minerva Neurosciences Inc 20260528 0 5.2 5.32 5 5 92000 5 down up incorrect
NESR.US National Energy Services Reunited Corp 20260528 0 25.04 25.04 24.15 24.28 1560900 24.28 down down correct
NEWT.US Newtek Business Services Corp 20260528 0 13.79 13.97 13.63 13.89 147024 13.7034 up down incorrect
NEXI.US NexImmune Inc 20260528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260528 0 8.09 8.17 7.92 8.05 2269917 8.05 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260528 0 14.22 14.28 14.13 14.26 224500 14.26 up up correct
NFE.US New Fortress Energy Inc 20260528 0 0.58 0.597 0.552 0.596 10681700 0.596 up up correct
NFLX.US Netflix Inc 20260528 0 86.9 87.04 85.59 86.36 38803800 86.36 down down correct
NHTC.US Natural Health Trends Corp 20260528 0 2.74 2.82 2.65 2.82 28200 2.82 up up correct
NICE.US NICE Ltd 20260528 0 89.69 92.18 88.42 90.64 1137500 90.64 up up correct
NICHX.US NICHX 20260528 0 25.91 25.91 25.91 25.91 0 25.7155
NIU.US Niu Technologies 20260528 0 2.45 2.6 2.44 2.44 484700 2.44 down up incorrect
NKSH.US National Bankshares Inc 20260528 0 34.86 35.21 34.86 35.21 10400 35.21 up down incorrect
NKTR.US Nektar Therapeutics 20260528 0 65.49 65.74 64.16 65.01 671300 65.01 down down correct
NKTX.US Nkarta Inc 20260528 0 3.19 3.315 3.12 3.3 311300 3.3 up up correct
NMFC.US New Mountain Finance Corporation 20260528 0 8.03 8.08 7.97 8.01 328600 7.7526 down down correct
NMIH.US NMI Holdings Inc 20260528 0 36.87 36.995 36.215 36.28 448500 36.28 down down correct
NMRD.US Nemaura Medical Inc 20260528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260528 0 14.4 14.585 14.185 14.26 1130800 14.26 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260528 0 3.76 4.05 3.66 3.72 30100 3.72 down down correct
NNAVW.US NextNav Inc. Warrant 20260528 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260528 0 3.1 3.15 3.02 3.08 1188700 3.08 down down correct
NNDM.US Nano Dimension Ltd 20260528 0 1.67 1.74 1.6 1.7 3496167 1.7 up up correct
NNOX.US Nano 20260528 0 1.92 1.99 1.91 1.96 778543 1.96 up up correct
NODK.US NI Holdings Inc 20260528 0 14.13 14.13 13.96 14.06 13000 14.06 down down correct
NOTV.US Inotiv Inc 20260528 0 0.2729 0.2999 0.2719 0.283 1523130 0.283 up up correct
NOVT.US Novanta Inc 20260528 0 160.2 160.26 153.93 159.33 371800 159.33 down down correct
NPCE.US NeuroPace Inc 20260528 0 16.87 17.49 16.87 17.39 99400 17.39 up up correct
NRC.US National Research Corporation 20260528 0 19.13 19.88 18.77 19.66 140331 19.5069 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260528 0 8.49 8.73 8.49 8.57 775500 8.57 up down incorrect
NRIM.US Northrim BanCorp Inc 20260528 0 24.54 25.0999 24.21 24.74 92235 24.5842 up up correct
NRIX.US Nurix Therapeutics Inc 20260528 0 17.47 17.77 17.16 17.67 866500 17.67 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260528 0 4.25 4.55 4.155 4.44 1490626 4.44 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260528 0 0.0142 0.0142 0.0142 0.0142 0 0.0142
NSIT.US Insight Enterprises Inc 20260528 0 102.8 104.29 101.79 103.38 271300 103.38 up up correct
NSPR.US InspireMD Inc 20260528 0 0.88 0.91 0.87 0.9 318500 0.9 up up correct
NSSC.US Napco Security Technologies Inc 20260528 0 36.04 36.9 35.25 36.77 345500 36.6186 up up correct
NSYS.US Nortech Systems Incorporated 20260528 0 13.85 16.75 13.81 16.36 111400 16.36 up up correct
NTAP.US NetApp Inc 20260528 0 141.88 143.58 137.43 142.4 6036800 141.9688 up up correct
NTCT.US NetScout Systems Inc 20260528 0 41.48 41.56 40.76 41.5 533572 41.5 up up correct
NTES.US NetEase Inc 20260528 0 122.24 124.5 121.74 124.02 913600 123.2924 up up correct
NTGR.US NETGEAR Inc 20260528 0 25.97 25.97 25.575 25.71 326386 25.71 down down correct
NTIC.US Northern Technologies International Corporation 20260528 0 7.97 8.06 7.95 8.06 5800 8.06 up up correct
NTLA.US Intellia Therapeutics Inc 20260528 0 13.47 13.99 13.2 13.68 4525500 13.68 up up correct
NTNX.US Nutanix Inc 20260528 0 46.01 49.99 46 48.81 9102100 48.81 up up correct
NTRA.US Natera Inc 20260528 0 202.65 214.16 200.17 213.94 1861900 213.94 up up correct
NTRB.US Nutriband Inc. Common Stock 20260528 0 3.35 3.685 3.209 3.645 20865 3.645 up up correct
NTRBW.US Nutriband Inc. Warrant 20260528 0 1.03 1.03 1 1 2800 1 down down correct
NTRS.US Northern Trust Corporation 20260528 0 167.63 169.06 164 168.35 975400 167.5718 up up correct
NTRSO.US Northern Trust Corporation 20260528 0 18.92 18.96 18.87 18.94 18200 18.64 up up correct
NTWK.US NetSol Technologies Inc 20260528 0 4.72 4.73 4.41 4.66 22500 4.66 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260528 0 107.38 109.84 105.72 109.27 723100 109.27 up up correct
NUWE.US Nuwellis Inc 20260528 0 0.74 0.99 0.73 0.85 18449 29.75 up up correct
NVAX.US Novavax Inc 20260528 0 10.91 10.93 10.12 10.32 7442200 10.32 down down correct
NVCR.US NovoCure Limited 20260528 0 16.94 17.545 16.674 17.25 1211100 17.25 up up correct
NVDA.US NVIDIA Corporation 20260528 0 211.275 215.5191 211.22 214.25 143996000 214.0006 up up correct
NVEC.US NVE Corporation 20260528 0 93.01 101.12 92.24 100.87 159800 100.87 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260528 0 516.2 520.49 496.75 505.97 361300 505.97 down down correct
NVNO.US enVVeno Medical Corp 20260528 0 11.02 11.185 11.02 11.1 15100 11.1 up up correct
NVOS.US Novo Integrated Sciences Inc 20260528 0 0.02 0.02 0.02 0.02 4016 0.02
NVTS.US Navitas Semiconductor Corporation Common Stock 20260528 0 29.14 29.8 27.73 28.51 21233600 28.51 down down correct
NVVE.US Nuvve Holding Corp 20260528 0 0.4 0.4297 0.3581 0.427 31427 7.686 up up correct
NWBI.US Northwest Bancshares Inc 20260528 0 13.91 14.105 13.825 14.07 1333511 14.07 up up correct
NWE.US NorthWestern Corporation 20260528 0 72.39 72.78 70.78 70.88 336093 70.2116 down down correct
NWFL.US Norwood Financial Corp 20260528 0 30.7 31.13 30.32 30.72 12900 30.4071 up up correct
NWL.US Newell Brands Inc 20260528 0 3.63 3.64 3.48 3.57 7313700 3.5 down down correct
NWPX.US Northwest Pipe Company 20260528 0 121.88 123.16 119.13 120.3 155700 120.3 down up incorrect
NWS.US News Corporation 20260528 0 30.3 30.56 30.08 30.34 1113832 30.34 up down incorrect
NWSA.US News Corporation 20260528 0 26.45 26.7 26.25 26.52 3007500 26.52 up up correct
NXPI.US NXP Semiconductors N.V 20260528 0 330.46 338.29 324.85 330.28 3215300 329.1634 down down correct
NXST.US Nexstar Media Group Inc 20260528 0 184.04 188.3 183.02 185.94 232200 185.94 up up correct
NXTC.US NextCure Inc 20260528 0 6.08 6.62 5.94 6.4 31600 6.4 up up correct
NXTP.US Nextplay Technologies Inc 20260528 0 0.0002 0.0002 0.0002 0.0002 545 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260528 0 2.93 3.03 2.83 2.99 16900 2.99 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260528 0 33.98 34.7 33.81 34.25 41900 34.0655 up up correct
OCC.US Optical Cable Corporation 20260528 0 14.57 15.35 13.89 14.38 500800 14.38 down up incorrect
OCCI.US OFS Credit Company Inc 20260528 0 3.32 3.37 3.29 3.31 118600 3.1931 down down correct
OCFC.US OceanFirst Financial Corp 20260528 0 18.82 18.875 18.56 18.8 556840 18.8 down down correct
OCG.US Oriental Culture Holding LTD 20260528 0 1.7 1.92 1.661 1.83 133500 1.83 up down incorrect
OCGN.US Ocugen Inc 20260528 0 1.38 1.43 1.38 1.41 4691900 1.41 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260528 0 11.85 12.09 11.82 11.84 770600 11.5081 down down correct
OCUL.US Ocular Therapeutix Inc 20260528 0 8.5 9.165 8.48 9.15 3385900 9.15 up up correct
ODFL.US Old Dominion Freight Line Inc 20260528 0 217.21 223.8 215.9 220.86 1527000 220.5804 up up correct
OESX.US Orion Energy Systems Inc 20260528 0 10.74 11.13 9.67 9.75 138285 9.75 down down correct
OFED.US Oconee Federal Financial Corp 20260528 0 19.1 19.1 19.1 19.1 0 19.1
OFIX.US Orthofix Medical Inc 20260528 0 9.26 9.7012 9.132 9.49 511693 9.49 up up correct
OFLX.US Omega Flex Inc 20260528 0 30.97 31.3 29.9 30.99 46500 30.6434 up up correct
OFS.US OFS Capital Corporation 20260528 0 3.47 3.5299 3.3601 3.47 53986 3.3199
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260528 0 23.9 23.9 23.9 23.9 0 23.5918
OGI.US OrganiGram Holdings Inc 20260528 0 1.1 1.205 1.1 1.14 833600 1.14 up up correct
OKTA.US Okta Inc 20260528 0 91.74 96.64 90.14 94.72 8969500 94.72 up up correct
OLB.US The OLB Group Inc 20260528 0 0.4506 0.4799 0.439 0.439 374500 0.439 down down correct
OLED.US Universal Display Corporation 20260528 0 91.81 94.91 91.5 94.15 574543 93.6437 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260528 0 81.94 84.94 80.325 82.54 2165800 82.54 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260528 0 12.86 12.95 12.44 12.76 1173500 12.76 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260528 0 2.05 2.06 2.04 2.05 4928200 2.05
OM.US Outset Medical Inc 20260528 0 4.37 5.38 4.295 5.01 385000 5.01 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260528 0 101.71 103.65 100.56 100.72 117200 100.72 down down correct
OMCL.US Omnicell Inc 20260528 0 42.94 44.89 42.55 44.72 306700 44.72 up up correct
OMER.US Omeros Corporation 20260528 0 10.84 11.21 10.58 11.15 1194100 11.15 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20260528 0 1.12 1.15 1.09 1.12 661900 1.12
OMQS.US OMNIQ Corp. Common Stock 20260528 0 0.129 0.129 0.129 0.129 0 0.129
ON.US ON Semiconductor Corporation 20260528 0 125.61 125.88 119.24 123.77 8370000 123.77 down down correct
ONB.US Old National Bancorp 20260528 0 24.1 24.13 23.82 24 3553900 23.8548 down down correct
ONCY.US Oncolytics Biotech Inc 20260528 0 0.91 0.98 0.89 0.94 1998600 0.94 up up correct
ONDS.US Ondas Holdings Inc 20260528 0 11.475 13.78 11.22 13.25 248294700 13.25 up up correct
ONEW.US OneWater Marine Inc 20260528 0 11.08 11.43 10.83 11.35 50600 11.35 up up correct
OPBK.US OP Bancorp 20260528 0 14.01 14.08 13.58 14.06 32852 14.06 up up correct
OPCH.US Option Care Health Inc 20260528 0 21.36 21.8 21.14 21.58 2775200 21.58 up up correct
OPEN.US Opendoor Technologies Inc 20260528 0 4.68 5.25 4.59 5.07 52074000 5.07 up up correct
OPHC.US OptimumBank Holdings Inc 20260528 0 5.51 5.55 5.51 5.55 3200 5.55 up up correct
OPK.US OPKO Health Inc 20260528 0 1.29 1.445 1.29 1.43 5430322 1.43 up up correct
OPRA.US Opera Limited 20260528 0 18.16 18.67 18.07 18.34 321758 17.9828 up up correct
OPRT.US Oportun Financial Corporation 20260528 0 5.22 5.35 5.078 5.29 2517500 5.29 up up correct
OPRX.US OptimizeRx Corporation 20260528 0 4.85 5.13 4.82 5.1 248300 5.1 up up correct
ORGN.US Origin Materials Inc 20260528 0 1.46 1.55 1.43 1.51 106000 1.51 up up correct
ORGNW.US Origin Materials Inc Warrant 20260528 0 0.0032 0.0032 0.0032 0.0032 94337 0.0032
ORGO.US Organogenesis Holdings Inc 20260528 0 2.61 2.665 2.54 2.62 1548700 2.62 up up correct
ORGS.US Orgenesis Inc 20260528 0 0.59 0.59 0.59 0.59 102 0.59
ORIC.US ORIC Pharmaceuticals Inc 20260528 0 8.6 8.73 8.42 8.45 1514672 8.45 down down correct
ORLY.US O'Reilly Automotive Inc 20260528 0 89.09 89.65 88.05 89.23 6347000 89.23 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260528 0 3.94 4.055 3.8 3.96 326548 3.96 up up correct
ORRF.US Orrstown Financial Services Inc 20260528 0 36.97 37.58 36.49 37.13 52100 37.13 up up correct
OSBC.US Old Second Bancorp Inc 20260528 0 21.23 21.31 20.95 21.3 308400 21.3 up up correct
OSIS.US OSI Systems Inc 20260528 0 217.3 222.63 215.03 221.16 204200 221.16 up up correct
OSPN.US OneSpan Inc 20260528 0 13.61 13.93 13.57 13.91 446500 13.91 up up correct
OSS.US One Stop Systems Inc 20260528 0 17.69 18.436 17.37 17.91 1266100 17.91 up up correct
OSUR.US OraSure Technologies Inc 20260528 0 3.97 4.33 3.91 4.23 1136400 4.23 up up correct
OSW.US OneSpaWorld Holdings Limited 20260528 0 24.35 24.47 23.975 24.3 365400 24.3 down down correct
OTEX.US Open Text Corporation 20260528 0 23.12 23.48 22.52 23.31 3200800 23.039 up up correct
OTLK.US Outlook Therapeutics Inc 20260528 0 0.649 0.812 0.61 0.74 107389800 0.74 up up correct
OTLY.US Oatly Group AB 20260528 0 10.02 10.17 9.98 10 40000 10 down down correct
OTTR.US Otter Tail Corporation 20260528 0 87.67 88.13 87.15 87.29 169300 87.29 down down correct
OVBC.US Ohio Valley Banc Corp 20260528 0 49.59 50.68 48.9 49.21 96600 48.9181 down down correct
OVID.US Ovid Therapeutics Inc 20260528 0 2.52 2.67 2.435 2.64 1788900 2.64 up up correct
OVLY.US Oak Valley Bancorp 20260528 0 33.44 33.56 32.68 32.9 57700 32.9 down down correct
OWSCX.US OWSCX 20260528 0 19.28 19.28 19.28 19.28 0 18.8319
OXBR.US Oxbridge Re Holdings Limited 20260528 0 0.99 1.03 0.975 1.02 8287 1.02 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260528 0 0.1072 0.1072 0.1072 0.1072 345 0.1072
OXLC.US Oxford Lane Capital Corp 20260528 0 9.85 9.99 9.85 9.95 878200 9.5192 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260528 0 24.37 24.59 24.37 24.59 3900 24.1683 up up correct
OXLCM.US Oxford Lane Capital Corp 20260528 0 25.22 25.4 25.22 25.28 3427 24.9349 up up correct
OXLCP.US Oxford Lane Capital Corp 20260528 0 24.99 24.995 24.99 24.9922 3176 24.9922 up up correct
OXSQ.US Oxford Square Capital Corp 20260528 0 1.32 1.36 1.31 1.33 1256600 1.2664 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260528 0 24.25 24.25 24.25 24.25 0 23.907
OZK.US Bank OZK 20260528 0 48.07 48.47 47.65 48.38 1100000 47.9217 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260528 0 16.548 16.55 16.485 16.515 20400 16.515 down down correct
PAA.US Plains All American Pipeline L.P 20260528 0 23 23.2 22.78 22.8 1668600 22.8 down down correct
PAAS.US Pan American Silver Corp 20260528 0 52.76 55.83 52.22 55.16 3419300 55.16 up up correct
PACB.US Pacific Biosciences of California Inc 20260528 0 1.3 1.48 1.29 1.47 9354400 1.47 up up correct
PAGP.US Plains GP Holdings L.P 20260528 0 24.95 25.06 24.65 24.7 1200700 24.7 down down correct
PAHC.US Phibro Animal Health Corporation 20260528 0 32.59 32.75 31.48 31.83 395942 31.6961 down down correct
PALI.US Palisade Bio Inc 20260528 0 2.05 2.15 2.05 2.06 1342400 2.06 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20260528 0 8.04 8.4 7.625 7.68 967300 7.6293 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260528 0 249.23 259 248.41 257.77 5663300 257.77 up down incorrect
PASG.US Passage Bio Inc 20260528 0 5.49 5.87 5.43 5.71 88000 5.71 up down incorrect
PATK.US Patrick Industries Inc 20260528 0 93.01 93.69 91.61 93.19 449000 93.19 up up correct
PAVM.US PAVmed Inc 20260528 0 6.2 6.3 6.11 6.27 7200 6.27 up up correct
PAX.US Patria Investments Limited 20260528 0 11.41 11.56 11.27 11.43 514400 11.43 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260528 0 4.97 5.1 4.93 5.1 4053000 5.1 up up correct
PAYS.US PaySign Inc 20260528 0 7.05 7.26 6.83 7.19 520300 7.19 up up correct
PAYX.US Paychex Inc 20260528 0 94.43 95.96 93.63 95.51 2270600 95.51 up up correct
PBFS.US Pioneer Bancorp Inc 20260528 0 15 15 14.89 15 8000 15
PBHC.US Pathfinder Bancorp Inc 20260528 0 13.76 13.8263 13.55 13.61 4496 13.5257 down down correct
PBLA.US Panbela Therapeutics Inc 20260528 0 0.001 0.001 0.001 0.001 0 0.001
PBYI.US Puma Biotechnology Inc 20260528 0 7.33 7.37 7.16 7.24 191300 7.24 down down correct
PCAR.US PACCAR Inc 20260528 0 111.6 113.07 110.61 112.22 2117000 112.22 up up correct
PCB.US PCB Bancorp 20260528 0 24.73 24.73 24.24 24.65 26617 24.65 down down correct
PCRX.US Pacira BioSciences Inc 20260528 0 23.85 24.14 23.21 23.68 243000 23.68 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260528 0 2.4 2.73 2.4 2.64 110600 2.64 up up correct
PCT.US PureCycle Technologies Inc 20260528 0 12.6 12.89 12.34 12.87 2551200 12.87 up up correct
PCTTU.US PureCycle Technologies Inc 20260528 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260528 0 0.485 0.485 0.485 0.485 2564 0.485
PCTY.US Paylocity Holding Corporation 20260528 0 109.77 112.22 108.68 110.88 423600 110.88 up up correct
PCVX.US Vaxcyte Inc 20260528 0 51.02 51.25 49.91 51.06 1384800 51.06 up down incorrect
PCYO.US Pure Cycle Corporation 20260528 0 10.21 10.67 10.02 10.64 137500 10.64 up down incorrect
PDD.US Pinduoduo Inc 20260528 0 84.3 84.48 81.56 83.03 27541500 83.03 down down correct
PDEX.US Pro 20260528 0 65.05 68.26 64.745 67.5 47231 67.5 up down incorrect
PDFS.US PDF Solutions Inc 20260528 0 47.43 49.21 45.36 48.93 833278 48.93 up down incorrect
PDLB.US PDL Community Bancorp 20260528 0 18.78 18.89 18.51 18.81 66400 18.81 up down incorrect
PDSB.US PDS Biotechnology Corporation 20260528 0 1.11 1.25 1.06 1.07 2254200 1.07 down up incorrect
PDSKX.US PDSKX 20260528 0 28.43 28.43 28.43 28.43 0 28.2369
PDSRX.US PDSRX 20260528 0 28.16 28.16 28.16 28.16 0 27.9789
PDSYX.US PDSYX 20260528 0 28.86 28.86 28.86 28.86 0 28.6665
PEB.US PH 20260528 0 17.66 17.79 17.51 17.675 91867 17.3337 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20260528 0 42.15 42.5 42 42.36 26035 42.149 up down incorrect
PEBO.US Peoples Bancorp Inc 20260528 0 34.63 34.88 34.33 34.84 141200 34.84 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260528 0 40.92 41.07 40.62 40.68 1081200 40.4716 down down correct
PEGA.US Pegasystems Inc 20260528 0 33.75 34.91 33.26 33.84 1395000 33.8061 up up correct
PENN.US Penn National Gaming Inc 20260528 0 18.85 19.76 18.71 19.44 5787900 19.44 up up correct
PEP.US PepsiCo Inc 20260528 0 147.77 148.61 145.62 146.29 7625200 144.7669 down down correct
PERI.US Perion Network Ltd 20260528 0 8.56 8.63 8.41 8.47 1143200 8.47 down down correct
PESI.US Perma 20260528 0 9.56 10.1 9.49 10.06 147500 10.06 up up correct
PETS.US PetMed Express Inc 20260528 0 2.18 2.25 2.14 2.2 371000 2.2 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260528 0 0.67 0.7978 0.67 0.7978 348 0.7978 up up correct
PETZ.US TDH Holdings Inc 20260528 0 1.1 1.16 1.07 1.16 55300 1.16 up up correct
PFALX.US PFALX 20260528 0 6.85 6.85 6.85 6.85 0 6.7427
PFBC.US Preferred Bank 20260528 0 94.3 95.35 93.44 95.11 89500 94.4024 up up correct
PFFLX.US PFFLX 20260528 0 6.85 6.85 6.85 6.85 0 6.7446
PFG.US Principal Financial Group Inc 20260528 0 104.08 104.65 103 103.32 1019500 102.5024 down down correct
PFIS.US Peoples Financial Services Corp 20260528 0 59.74 60.18 59.09 60.03 28800 59.405 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260528 0 8.18 8.31 8.14 8.22 884600 8.0398 up up correct
PFX.US Phenixfin Corporation 20260528 0 43.025 43.025 43.025 43.025 240 43.025
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260528 0 23.9 23.9 23.9 23.9 1600 23.5654
PGC.US Peapack 20260528 0 42.99 43.36 42.62 43.25 48200 43.25 up up correct
PGEN.US Precigen Inc 20260528 0 4.51 4.68 4.35 4.51 5690600 4.51
PGNY.US Progyny Inc 20260528 0 25.46 25.85 25.269 25.69 1222600 25.69 up up correct
PHAR.US Pharming Group NV 20260528 0 13.693 13.77 13.48 13.66 12100 13.66 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260528 0 10.61 10.751 10.25 10.32 1708700 10.32 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260528 0 1.1 1.14 1.1 1.14 112300 1.14 up up correct
PHUN.US Phunware Inc 20260528 0 2 2.04 1.99 2.02 127500 2.02 up up correct
PHVS.US Pharvaris N.V 20260528 0 29.76 30.5 29.43 29.86 254980 29.86 up up correct
PI.US Impinj Inc 20260528 0 156.62 158.2 153.16 156.88 280300 156.88 up up correct
PIIVX.US PIIVX 20260528 0 49.5 49.5 49.5 49.5 0 49.5
PKBK.US Parke Bancorp Inc 20260528 0 31.3 31.585 30.9674 31.19 75252 31.0058 down down correct
PKOH.US Park 20260528 0 32.99 33.44 32.32 33.31 42300 33.31 up up correct
PLAB.US Photronics Inc 20260528 0 36.81 38.65 34 34.02 10545300 34.02 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260528 0 13.07 14.03 12.76 13.5 1960100 13.5 up up correct
PLBC.US Plumas Bancorp 20260528 0 53 53.1 52.12 52.58 28900 52.58 down down correct
PLBY.US PLBY Group Inc 20260528 0 1.35 1.43 1.33 1.38 1179556 1.38 up down incorrect
PLCE.US The Children's Place Inc 20260528 0 3.49 4.41 3.48 4.35 1024100 4.35 up up correct
PLMR.US Palomar Holdings Inc 20260528 0 109.42 111.86 108.55 109.63 276800 109.63 up up correct
PLPC.US Preformed Line Products Company 20260528 0 378.16 386.9 364.42 376.98 135800 376.7872 down down correct
PLRX.US Pliant Therapeutics Inc 20260528 0 1.22 1.26 1.22 1.25 210363 1.25 up up correct
PLSE.US Pulse Biosciences Inc 20260528 0 24.51 25.135 23.89 24.74 243300 24.74 up up correct
PLTK.US Playtika Holding Corp 20260528 0 3.55 3.6 3.51 3.59 828600 3.59 up up correct
PLUG.US Plug Power Inc 20260528 0 4.08 4.31 4.03 4.12 91758400 4.12 up down incorrect
PLUS.US ePlus inc 20260528 0 89.52 90.5 88.12 88.65 319800 88.3596 down up incorrect
PLXS.US Plexus Corp 20260528 0 269.42 272.19 263.99 267.89 270900 267.89 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260528 0 0.76 0.8599 0.7561 0.8573 412100 0.8573 up up correct
PMFLX.US PMFLX 20260528 0 10.11 10.11 10.11 10.11 0 10.0384
PMT.US PC 20260528 0 18.47 18.635 18.47 18.58 33956 18.1583 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260528 0 17.64 17.84 17.485 17.52 21900 17.52 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260528 0 1.2 1.225 1.19 1.19 478100 1.19 down down correct
PNBK.US Patriot National Bancorp Inc 20260528 0 1.03 1.09 1.01 1.08 497700 1.08 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260528 0 97.38 97.97 96.545 96.99 674269 96.99 down down correct
PNNT.US PennantPark Investment Corporation 20260528 0 3.86 4 3.86 3.91 817000 3.8234 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260528 0 231.8 231.8 176.01 176.99 87400 176.99 down down correct
PNTG.US The Pennant Group Inc 20260528 0 33.92 34.37 33.47 34.36 185800 34.36 up up correct
PODD.US Insulet Corporation 20260528 0 145.33 147.31 140.63 142.65 2676900 142.65 down down correct
POLA.US Polar Power Inc 20260528 0 1.96 2.1599 1.93 2.06 176552 2.06 up up correct
POOL.US Pool Corporation 20260528 0 182.57 185.27 180.72 184.7 584600 184.7 up up correct
POW.US Powered Brands 20260528 0 31.78 32.155 31.195 31.6 141100 31.6 down down correct
POWI.US Power Integrations Inc 20260528 0 86.98 87.95 81.15 87.07 1773700 86.855 up down incorrect
POWL.US Powell Industries Inc 20260528 0 293.21 293.99 281.01 288.9 447300 288.9 down down correct
POWW.US AMMO Inc 20260528 0 2.07 2.1 2.06 2.09 796700 2.09 up up correct
POWWP.US AMMO Inc 20260528 0 24.56 24.7 24.55 24.6 5800 24.0536 up up correct
PPBT.US Purple Biotech Ltd 20260528 0 2.81 2.9 2.76 2.81 14000 2.81
PPC.US Pilgrim's Pride Corporation 20260528 0 28.59 28.75 28.25 28.54 995500 28.54 down down correct
PPIH.US Perma 20260528 0 32.2 32.25 31.26 31.88 70500 31.88 down down correct
PPSI.US Pioneer Power Solutions Inc 20260528 0 6.17 6.24 5.46 5.49 399102 5.49 down down correct
PPTA.US Midas Gold Corp. 20260528 0 25.77 27.145 25 26.65 1100500 26.65 up up correct
PRAA.US PRA Group Inc 20260528 0 15.05 15.76 15.05 15.41 541700 15.41 up up correct
PRAX.US Praxis Precision Medicines Inc 20260528 0 356 357.36 345.54 352.63 222600 352.63 down down correct
PRCH.US Porch Group Inc 20260528 0 10.18 10.588 10.09 10.34 1302200 10.34 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260528 0 26.15 27.33 25.83 27.2 1149100 27.2 up up correct
PRDO.US Perdoceo Education Corporation 20260528 0 33.49 33.56 33 33.09 665300 32.9367 down up incorrect
PRFX.US PainReform Ltd 20260528 0 1.35 1.465 1.35 1.37 18590750 1.37 up up correct
PRGS.US Progress Software Corporation 20260528 0 29.78 30.8 29.45 30.54 424700 30.54 up up correct
PRIM.US Primoris Services Corporation 20260528 0 129.92 130.725 124.4 126.61 2066442 126.5058 down down correct
PRIVX.US Sharespost 100 Fund 20260528 0 48.57 48.57 48.57 48.57 0 48.57
PRLD.US Prelude Therapeutics Incorporated 20260528 0 4.13 4.13 3.8 3.93 373200 3.93 down down correct
PRLVX.US PRLVX 20260528 0 47.59 47.59 47.59 47.59 0 47.59
PROF.US Profound Medical Corp 20260528 0 6.85 6.98 6.82 6.9 30100 6.9 up up correct
PROV.US Provident Financial Holdings Inc 20260528 0 17.31 17.31 17.11 17.11 8300 17.11 down down correct
PRPH.US ProPhase Labs Inc 20260528 0 0.091 0.1 0.0844 0.0997 16556 0.0997 up up correct
PRPL.US Purple Innovation Inc 20260528 0 0.4128 0.4245 0.4003 0.4164 8342 10.41 up up correct
PRPO.US Precipio Inc 20260528 0 24 25 23.34 23.34 33300 23.34 down down correct
PRQR.US ProQR Therapeutics N.V 20260528 0 1.56 1.595 1.54 1.57 167729 1.57 up down incorrect
PRTA.US Prothena Corporation plc 20260528 0 9.95 10.05 9.93 9.98 281818 9.98 up up correct
PRTC.US PureTech Health plc 20260528 0 18.41 18.45 18.05 18.05 1337 18.05 down down correct
PRTH.US Priority Technology Holdings Inc 20260528 0 6.26 6.33 6.21 6.23 204300 6.23 down down correct
PRTS.US CarParts.com Inc 20260528 0 5.97 6.01 5.56 5.81 67872 5.81 down down correct
PRVA.US Privia Health Group Inc 20260528 0 21.68 21.92 21.44 21.59 771600 21.59 down down correct
PSA.US PQ 20260528 0 15.26 15.4136 15.26 15.41 13768 15.1621 up up correct
PSEC.US Prospect Capital Corporation 20260528 0 2.35 2.4 2.34 2.37 3998900 2.3335 up up correct
PSHG.US Performance Shipping Inc 20260528 0 1.68 1.69 1.62 1.64 138900 1.64 down down correct
PSMT.US PriceSmart Inc 20260528 0 170 171.75 166.88 171.53 216800 171.53 up up correct
PSNL.US Personalis Inc 20260528 0 9.42 11.05 9.36 10.98 4115400 10.98 up down incorrect
PSTV.US Plus Therapeutics Inc 20260528 0 6.5 6.56 6.15 6.43 148400 6.43 down up incorrect
PTC.US PTC Inc 20260528 0 141.77 142.7 137.91 138.79 1931400 138.79 down down correct
PTCT.US PTC Therapeutics Inc 20260528 0 70.57 71.89 68.845 71.05 725100 71.05 up up correct
PTEN.US Patterson 20260528 0 11.71 11.76 11.28 11.3 5896500 11.1992 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20260528 0 102.74 103.71 99.425 100.41 551500 100.41 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20260528 0 0.401 0.543 0.401 0.543 2000 0.543 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260528 0 4.13 4.28 4.11 4.26 1317900 4.26 up up correct
PTON.US Peloton Interactive Inc 20260528 0 5.93 6.14 5.84 6.04 14685000 6.04 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260528 0 0.006 0.007 0.006 0.006 63000 0.006
PUBM.US PubMatic Inc 20260528 0 11.02 11.5 11.02 11.44 903000 11.44 up up correct
PUCK.US Goal Acquisitions Corp 20260528 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260528 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260528 0 1.37 1.45 1.369 1.38 21000 1.38 up up correct
PWP.US Perella Weinberg Partners 20260528 0 18.19 18.52 17.435 17.53 1288900 17.4585 down down correct
PXLW.US Pixelworks Inc 20260528 0 7.18 7.22 7.05 7.07 86400 7.07 down down correct
PXS.US Pyxis Tankers Inc 20260528 0 4.68 4.71 4.282 4.32 107300 4.32 down down correct
PYPD.US PolyPid Ltd 20260528 0 4.79 4.83 4.595 4.76 157100 4.76 down down correct
PYPL.US PayPal Holdings Inc 20260528 0 43.71 44.58 43.32 44.46 17132711 44.3139 up down incorrect
PYXS.US Pyxis Oncology Inc. 20260528 0 1.73 1.825 1.64 1.78 652500 1.78 up up correct
PZZA.US Papa John's International Inc 20260528 0 33.2 35.1 32.96 34.65 1782500 34.65 up up correct
QCOM.US QUALCOMM Incorporated 20260528 0 236 249.46 231.52 243.29 21118400 242.3947 up up correct
QCRH.US QCR Holdings Inc 20260528 0 90.85 91.51 90.25 91.38 56867 91.2833 up up correct
QDEL.US Quidel Corporation 20260528 0 12.16 13.58 12.05 13.07 1997800 13.07 up up correct
QFIN.US 360 DigiTech Inc 20260528 0 15.65 15.72 14.78 15.37 2197800 15.37 down down correct
QH.US Quhuo Limited 20260528 0 2.59 5 2.59 5 45100 5 up up correct
QLYS.US Qualys Inc 20260528 0 99.37 101.31 98.41 100.37 504900 100.37 up up correct
QMCO.US Quantum Corporation 20260528 0 8.65 9.54 8.61 9.32 607800 9.32 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260528 0 5.14 5.14 4.7 4.94 22900 4.94 down down correct
QNST.US QuinStreet Inc 20260528 0 12.32 12.705 12.23 12.43 745406 12.43 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260528 0 31.14 31.39 31 31.39 78500 30.641 up down incorrect
QRHC.US Quest Resource Holding Corporation 20260528 0 1.14 1.22 1.14 1.19 215100 1.19 up down incorrect
QRVO.US Qorvo Inc 20260528 0 104.07 107.15 102.86 106.42 1286600 106.42 up up correct
QSI.US Quantum 20260528 0 1.11 1.21 1.084 1.2 7411600 1.2 up up correct
QSIAW.US Quantum 20260528 0 0.1994 0.1994 0.1994 0.1994 72355 0.1994
QTRX.US Quanterix Corporation 20260528 0 2.67 3.07 2.63 3.05 2908800 3.05 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260528 0 11.395 12.385 11.32 12.24 30904200 12.24 up up correct
QUIK.US QuickLogic Corporation 20260528 0 22.2 22.47 21.25 21.56 504183 21.56 down down correct
QURE.US uniQure N.V 20260528 0 24.97 25.31 24.39 24.85 644000 24.85 down down correct
RAIL.US FreightCar America Inc 20260528 0 7.69 7.83 7.63 7.76 79500 7.76 up up correct
RAIN.US Rain Therapeutics Inc 20260528 0 2.44 2.465 2.19 2.23 13200 2.23 down down correct
RAND.US Rand Capital Corporation 20260528 0 10.7 10.7 10.7 10.7 1305 10.7
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260528 0 0.927 0.992 0.92 0.952 1093100 0.952 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260528 0 23.41 23.9 22.74 23.26 1258000 23.26 down down correct
RAVE.US RAVE Restaurant Group Inc 20260528 0 2.84 3.39 2.65 2.96 739800 2.96 up up correct
RBB.US RBB Bancorp 20260528 0 23.76 23.87 23.4 23.77 74300 23.77 up up correct
RBBN.US Ribbon Communications Inc 20260528 0 3.1 3.27 2.97 3.08 3498000 3.08 down down correct
RBCAA.US Republic Bancorp Inc 20260528 0 79.62 80.34 79.09 80.34 75843 79.8704 up up correct
RBCN.US Rubicon Technology Inc 20260528 0 5.54 5.54 5.54 5.54 0 5.54
RBKB.US Rhinebeck Bancorp Inc 20260528 0 15.4 15.88 15.36 15.77 22073 11.2885 up up correct
RCAT.US Red Cat Holdings Inc 20260528 0 12.405 15.06 11.955 14.15 78108200 14.15 up up correct
RCEL.US AVITA Medical Inc 20260528 0 4.2 4.49 4.15 4.39 228300 4.39 up up correct
RCILX.US RCILX 20260528 0 9 9 9 9 0 9
RCKT.US Rocket Pharmaceuticals Inc 20260528 0 3 3.05 2.95 3.02 1628900 3.02 up up correct
RCKY.US Rocky Brands Inc 20260528 0 38.07 38.8 37.06 38.63 40902 38.4601 up up correct
RCMT.US RCM Technologies Inc 20260528 0 21.5 21.72 21.22 21.61 30100 21.61 up down incorrect
RCON.US Recon Technology Ltd 20260528 0 0.6 0.62 0.56 0.59 26500 0.59 down up incorrect
RDCM.US RADCOM Ltd 20260528 0 14.57 15 14.46 14.83 123200 14.83 up up correct
RDHL.US RedHill Biopharma Ltd 20260528 0 1.025 1.025 0.97 1 29000 1 down down correct
RDI.US Reading International Inc 20260528 0 1.15 1.19 1.09 1.13 14700 1.13 down down correct
RDIB.US Reading International Inc 20260528 0 9 9 8.57 8.57 2617 8.57 down down correct
RDNT.US RadNet Inc 20260528 0 53.62 55.34 53.18 55.31 477000 55.31 up up correct
RDVT.US Red Violet Inc 20260528 0 52.53 55.24 52.53 54.79 265000 54.79 up up correct
RDWR.US Radware Ltd 20260528 0 29.26 29.68 29.17 29.39 142500 29.39 up up correct
REAL.US The RealReal Inc 20260528 0 9.52 9.935 9.39 9.81 2678700 9.81 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260528 0 1.74 1.805 1.72 1.75 2823474 1.75 up down incorrect
REE.US REE Automotive Ltd. 20260528 0 0.42 0.46 0.416 0.437 91300 0.437 up up correct
REED.US Reed's Inc 20260528 0 1.87 1.87 1.68 1.76 21100 1.76 down down correct
REFR.US Research Frontiers Incorporated 20260528 0 0.75 0.77 0.74 0.76 53400 0.76 up up correct
REG.US Regency Centers Corporation 20260528 0 78.84 78.86 78.2 78.52 1241600 77.7853 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260528 0 630.15 631.73 620.35 621.52 1234400 621.52 down down correct
REKR.US Rekor Systems Inc 20260528 0 0.745 0.778 0.731 0.769 1900400 0.769 up up correct
RELL.US Richardson Electronics Ltd 20260528 0 17.28 17.52 16.56 17.03 245200 17.03 down down correct
RELY.US Remitly Global Inc. Common Stock 20260528 0 20.02 20.33 19.86 20 3031500 20 down down correct
REPL.US Replimune Group Inc 20260528 0 4.7 4.82 4.6 4.68 1893100 4.68 down down correct
RETO.US ReTo Eco 20260528 0 2.05 2.24 2.05 2.18 9294 2.18 up up correct
REYN.US Reynolds Consumer Products Inc 20260528 0 22.01 22.18 21.84 22.1 1115900 22.1 up up correct
RFIL.US RF Industries Ltd 20260528 0 19.26 19.5 18.36 18.52 198863 18.52 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260528 0 23.7 25 23.69 24.11 66000 24.11 up up correct
RGCO.US RGC Resources Inc 20260528 0 23.15 23.29 22.5 22.97 8000 22.7813 down up incorrect
RGEN.US Repligen Corporation 20260528 0 113.17 126.68 113.04 122.73 1595800 122.73 up down incorrect
RGLD.US Royal Gold Inc 20260528 0 216.3 223.81 213.5 222.68 650400 222.1479 up down incorrect
RGNX.US REGENXBIO Inc 20260528 0 6.63 6.98 6.619 6.89 1518900 6.89 up up correct
RGP.US Resources Connection Inc 20260528 0 4.15 4.34 4.15 4.34 275562 4.34 up up correct
RIBT.US RiceBran Technologies 20260528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260528 0 24.52 25.22 23.79 25.22 42700 25.1462 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260528 0 29.48 30.33 29.33 30.05 299816 30.05 up up correct
RILY.US B. Riley Financial Inc 20260528 0 10.43 11.16 10.16 10.27 1600000 10.27 down down correct
RILYN.US B. Riley Financial Inc 20260528 0 24.87 25 24.87 25 43300 24.595 up up correct
RILYP.US B. Riley Financial Inc 20260528 0 16.809 16.93 16.18 16.8 10800 16.8 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260528 0 21.03 21.35 20.72 21.33 50500 20.9466 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260528 0 19.65 20.075 19.5501 19.93 66511 19.5894 up up correct
RIOT.US Riot Blockchain Inc 20260528 0 26.73 28.54 26.46 27.74 19167800 27.74 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260528 0 14.61 15.27 14.49 15.2 23145700 15.2 up up correct
RKDA.US Arcadia Biosciences Inc 20260528 0 0.899 0.997 0.86 0.958 149600 0.958 up up correct
RKLB.US Rocket Lab USA Inc. 20260528 0 147.17 150.83 142.37 148.03 20458600 148.03 up up correct
RLAY.US Relay Therapeutics Inc 20260528 0 14.5 14.6 13.88 13.9 3951500 13.9 down down correct
RLMD.US Relmada Therapeutics Inc 20260528 0 7.26 7.34 7.195 7.25 501347 7.25 down down correct
RLYB.US Rallybio Corporation Common Stock 20260528 0 14.51 14.69 14.36 14.52 21300 14.52 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260528 0 14.55 14.895 14.51 14.66 167000 14.5103 up up correct
RMBS.US Rambus Inc 20260528 0 148.98 153.37 144.29 148.02 1874400 148.02 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260528 0 2.06 2.1 1.98 1.99 26800 1.99 down down correct
RMNI.US Rimini Street Inc 20260528 0 3.7 3.8 3.7 3.79 158500 3.79 up up correct
RMR.US The RMR Group Inc 20260528 0 20.23 20.555 20.11 20.4 166000 19.9552 up up correct
RMTI.US Rockwell Medical Inc 20260528 0 0.75 0.7641 0.7269 0.7571 21361 7.571 up down incorrect
RNA.US Avidity Biosciences Inc 20260528 0 13.1 14.135 12.97 13.36 345306 13.36 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260528 0 5.1101 5.7 5.1101 5.29 20469 5.29 up down incorrect
RNST.US Renasant Corporation 20260528 0 40.53 40.8 40.16 40.68 484700 40.4483 up down incorrect
RNW.US Renew Energy Global PLC 20260528 0 6.15 6.36 6.08 6.24 2314400 6.24 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260528 0 0.007 0.008 0.007 0.007 20800 0.007
RNXT.US RenovoRx Inc. Common Stock 20260528 0 0.917 0.99 0.87 0.989 699700 0.989 up up correct
ROAD.US Construction Partners Inc 20260528 0 115.12 120.415 112.6 120.13 522000 120.13 up up correct
ROCK.US Gibraltar Industries Inc 20260528 0 39.34 39.68 38.43 39.23 374200 39.23 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260528 0 29.53 30.01 29.162 29.88 6292600 29.88 up up correct
ROKU.US Roku Inc 20260528 0 131.895 132 128.12 131.09 1535900 131.09 down down correct
ROOT.US Root Inc 20260528 0 54.14 55.2 52.13 52.5 232000 52.5 down down correct
ROST.US Ross Stores Inc 20260528 0 232.14 233.06 225.05 227.2 3441521 226.7554 down down correct
RPAY.US Repay Holdings Corporation 20260528 0 3.75 3.81 3.715 3.78 360200 3.78 up up correct
RPD.US Rapid7 Inc 20260528 0 7.13 7.495 7.015 7.44 1504100 7.44 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260528 0 1.96 2.035 1.91 2.02 175300 2.02 up up correct
RPRX.US Royalty Pharma plc 20260528 0 53.7 54.67 53.63 54.48 3084500 54.48 up up correct
RRBI.US Red River Bancshares Inc 20260528 0 90.6 93.065 89.99 92.44 62400 92.1867 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260528 0 4.48 4.92 4.46 4.81 297500 4.81 up up correct
RRR.US Red Rock Resorts Inc 20260528 0 58.58 58.58 55.923 57.78 1070700 57.542 down down correct
RSSS.US Research Solutions Inc 20260528 0 2.29 2.31 2.2 2.2 81300 2.2 down down correct
RSVR.US Reservoir Media Inc 20260528 0 10.96 13.39 9.995 10.15 209300 10.15 down down correct
RSVRW.US Reservoir Media Management Inc 20260528 0 0.18 0.21 0.18 0.2 14800 0.2 up up correct
RUN.US Sunrun Inc 20260528 0 15.24 16.01 15.02 15.89 9142600 15.89 up up correct
RUSHA.US Rush Enterprises Inc 20260528 0 71.8 72.06 70.7 71.01 472300 71.01 down down correct
RUSHB.US Rush Enterprises Inc 20260528 0 66.44 66.74 65.62 66.28 39300 66.28 down down correct
RVMD.US Revolution Medicines Inc 20260528 0 153.47 155.88 149.1 154.63 2650700 154.63 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260528 0 0.3501 0.472 0.3501 0.433 118983 0.433 up up correct
RVSB.US Riverview Bancorp Inc 20260528 0 5.66 5.67 5.57 5.64 42600 5.6186 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20260528 0 6.4 6.56 6.395 6.53 446700 6.53 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20260528 0 3.1 3.48 3.08 3.44 24723300 3.44 up down incorrect
RXST.US RxSight Inc. Common Stock 20260528 0 5.61 5.69 5.52 5.59 1337108 5.59 down up incorrect
RXT.US Rackspace Technology Inc 20260528 0 4.65 5.36 4.65 4.85 19496936 4.85 up down incorrect
RYAAY.US Ryanair Holdings plc 20260528 0 59.88 61.36 59.51 61.24 1526800 61.24 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260528 0 91.5 93.31 90.44 92.98 549000 92.98 up up correct
RZB.US Reinsurance Group of America Incorporated 20260528 0 25.3 25.3 25.29 25.29 11730 24.9311 down down correct
RZLT.US Rezolute Inc 20260528 0 3.32 3.34 3.225 3.27 881100 3.27 down down correct
SABR.US Sabre Corporation 20260528 0 1.65 1.695 1.635 1.67 6974000 1.67 up up correct
SABS.US SAB Biotherapeutics Inc 20260528 0 3.6 3.65 3.546 3.57 133800 3.57 down down correct
SABSW.US SAB Biotherapeutics Inc 20260528 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260528 0 71.31 71.32 70.03 70.47 69800 69.5461 down down correct
SAIA.US Saia Inc 20260528 0 474.7 477.98 460.92 469.21 287100 469.21 down down correct
SALM.US Salem Media Group Inc 20260528 0 0.9594 0.9594 0.95 0.95 32566 0.95 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260528 0 11.2 11.32 11.15 11.17 30800 10.9568 down down correct
SANA.US Sana Biotechnology Inc 20260528 0 3.04 3.195 2.98 3.13 6174000 3.13 up up correct
SANM.US Sanmina Corporation 20260528 0 261.6 270.49 252.58 263.23 926400 263.23 up up correct
SATS.US EchoStar Corporation 20260528 0 121.81 131.77 119.55 131.07 8239100 131.07 up up correct
SBAC.US SBA Communications Corporation 20260528 0 201.86 205.9 199.52 204.62 997800 204.62 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260528 0 30.26 30.31 29.99 30.23 706500 30.051 down down correct
SBET.US Sharplink Gaming Ltd 20260528 0 5.83 6.2 5.66 6.08 9440200 6.08 up up correct
SBFG.US SB Financial Group Inc 20260528 0 22.06 22.43 21.61 21.98 16900 21.98 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260528 0 14.01 14.31 13.93 14.3 288747 14.3 up up correct
SBLK.US Star Bulk Carriers Corp 20260528 0 27.63 27.825 27.11 27.18 1423119 26.6794 down down correct
SBNY.US Signature Bank 20260528 0 0.38 0.5 0.25 0.4 46000 0.4 up up correct
SBRA.US Sabra Health Care REIT Inc 20260528 0 20.4 20.61 20.23 20.28 2077700 20.28 down down correct
SBSI.US Southside Bancshares Inc 20260528 0 32.83 33.04 32.46 33.04 52500 33.04 up up correct
SBUX.US Starbucks Corporation 20260528 0 101.74 102.25 100.37 100.75 6261500 100.75 down down correct
SCHL.US Scholastic Corporation 20260528 0 41.09 41.3 40.44 40.9 181800 40.9 down down correct
SCKT.US Socket Mobile Inc 20260528 0 0.88 0.96 0.85 0.93 464700 0.93 up up correct
SCOR.US comScore Inc 20260528 0 7.98 8.68 7.56 7.75 101726 7.75 down down correct
SCPS.US Scopus BioPharma Inc 20260528 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260528 0 45.5 46 45.145 45.82 168764 45.82 up up correct
SCVL.US Shoe Carnival Inc 20260528 0 17.16 17.73 17.075 17.6 346637 17.4017 up up correct
SCYX.US SCYNEXIS Inc 20260528 0 0.7 0.7694 0.69 0.7353 84481 5.8824 up up correct
SDGR.US Schrödinger Inc 20260528 0 13.18 14.23 13.051 14.16 1234700 14.16 up up correct
SEAC.US SeaChange International Inc 20260528 0 4 4 4 4 200 4
SEAT.US Vivid Seats Inc. Class A Common Stock 20260528 0 8.2 8.6 8.06 8.53 47400 8.53 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260528 0 0.06 0.06 0.06 0.06 0 0.06
SEDG.US SolarEdge Technologies Inc 20260528 0 72.48 75.14 70.6 73.19 2825000 73.19 up up correct
SEED.US Origin Agritech Limited 20260528 0 1.12 1.15 1.1 1.13 6600 1.13 up up correct
SEER.US Seer Inc 20260528 0 1.88 1.93 1.87 1.93 113024 1.93 up up correct
SEIC.US SEI Investments Company 20260528 0 89.57 89.57 87.96 88.6 696200 88.0848 down down correct
SELF.US Global Self Storage Inc 20260528 0 5.2 5.2 5.09 5.1 34100 5.028 down down correct
SENEA.US Seneca Foods Corporation 20260528 0 147.92 149.58 142.25 145.54 186900 145.54 down down correct
SENEB.US Seneca Foods Corporation 20260528 0 145.75 145.75 145.75 145.75 16 145.75
SERA.US Sera Prognostics Inc. Class A Common Stock 20260528 0 2.18 2.18 2.01 2.14 42000 2.14 down down correct
SFBC.US Sound Financial Bancorp Inc 20260528 0 41.61 43.29 41.61 43.29 8966 43.29 up up correct
SFBS.US ServisFirst Bancshares Inc 20260528 0 77.09 77.94 76.41 77.62 190200 77.28 up up correct
SFIX.US Stitch Fix Inc 20260528 0 3.63 3.775 3.62 3.69 2524200 3.69 up up correct
SFM.US Sprouts Farmers Market Inc 20260528 0 89.37 89.79 85.95 86.69 1686500 86.69 down down correct
SFNC.US Simmons First National Corporation 20260528 0 21.33 21.5 21.07 21.48 820300 21.2748 up up correct
SFST.US Southern First Bancshares Inc 20260528 0 57.54 58.15 56.48 57.81 98900 57.81 up up correct
SGA.US Saga Communications Inc 20260528 0 9.48 9.63 9.34 9.63 6300 9.63 up up correct
SGC.US Superior Group of Companies Inc 20260528 0 12.65 13.25 12.65 13.25 46200 13.25 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260528 0 4.93 5.07 4.8 5.06 119300 5.06 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260528 0 14.98 16.08 14.948 15.86 2427200 15.86 up up correct
SGMO.US Sangamo Therapeutics Inc 20260528 0 0.2 0.21 0.19 0.21 1232700 0.21 up up correct
SGRP.US SPAR Group Inc 20260528 0 0.73 0.74 0.7 0.74 44500 0.74 up up correct
SGRY.US Surgery Partners Inc 20260528 0 13.47 13.65 13.09 13.65 971900 13.65 up up correct
SHBI.US Shore Bancshares Inc 20260528 0 20.3 20.655 20.005 20.64 148402 20.5014 up up correct
SHC.US Sotera Health Company 20260528 0 15.45 15.855 15.41 15.75 2314300 15.75 up up correct
SHEN.US Shenandoah Telecommunications Company 20260528 0 16.31 16.45 15.91 16.08 198600 16.08 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260528 0 15.27 15.43 13.56 14.15 641500 13.9501 down down correct
SHLS.US Shoals Technologies Group Inc 20260528 0 11.95 12.375 11.82 12.2 5901900 12.2 up up correct
SHO.US PI 20260528 0 20.795 20.81 20.795 20.81 560 20.4661 up up correct
SHOO.US Steven Madden Ltd 20260528 0 43.48 43.76 42.92 43.4 1046700 43.193 down down correct
SIBN.US SI 20260528 0 14.46 14.73 14.25 14.41 507000 14.41 down down correct
SIEB.US Siebert Financial Corp 20260528 0 1.85 1.94 1.83 1.94 43898 1.94 up up correct
SIFY.US Sify Technologies Limited 20260528 0 16.46 17.21 16.23 17.09 133700 17.09 up up correct
SIGA.US SIGA Technologies Inc 20260528 0 4.73 4.77 4.67 4.76 317000 4.76 up up correct
SIGI.US Selective Insurance Group Inc 20260528 0 88.52 89.28 87.25 87.29 562200 87.29 down down correct
SIGIP.US Selective Insurance Group Inc 20260528 0 16.528 16.528 16.528 16.528 800 16.24
SILC.US Silicom Ltd 20260528 0 47.13 47.66 43.76 43.76 119300 43.76 down down correct
SIMO.US Silicon Motion Technology Corporation 20260528 0 289.59 294.99 277.79 282.44 931500 282.44 down down correct
SINT.US Sintx Technologies Inc 20260528 0 2.28 2.31 2.2 2.2 43700 2.2 down down correct
SIRI.US Sirius XM Holdings Inc 20260528 0 29.6 30.07 29.3 29.87 3523700 29.87 up down incorrect
SISI.US Shineco Inc 20260528 0 0.304 0.304 0.304 0.304 0 0.304
SITM.US SiTime Corporation 20260528 0 727.3 740 700.335 729.51 367300 729.51 up down incorrect
SJ.US Scienjoy Holding Corporation 20260528 0 1.26 1.26 1.175 1.19 4300 1.19 down up incorrect
SKIN.US The Beauty Health Company 20260528 0 0.77 0.813 0.731 0.786 809400 0.786 up down incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260528 0 1.84 1.84 1.64 1.77 204700 1.77 down up incorrect
SKYT.US SkyWater Technology Inc 20260528 0 37.8 39.285 37.4 38.97 888118 38.97 up up correct
SKYW.US SkyWest Inc 20260528 0 85.13 87 84.93 86.22 305400 86.22 up up correct
SLAB.US Silicon Laboratories Inc 20260528 0 218.12 218.47 217.98 218.41 218900 218.41 up up correct
SLDB.US Solid Biosciences Inc 20260528 0 7.02 7.18 6.854 7.07 727873 7.07 up up correct
SLGL.US Sol 20260528 0 74 77 67.5 75.28 77800 75.28 up up correct
SLGN.US Silgan Holdings Inc 20260528 0 37.33 38.1 37.24 38 688000 37.7875 up up correct
SLM.US SLM Corporation 20260528 0 21.86 22.18 21.79 21.88 1433400 21.7484 up up correct
SLN.US Silence Therapeutics plc 20260528 0 6.67 6.97 6.43 6.86 114600 6.86 up up correct
SLNG.US Stabilis Solutions Inc 20260528 0 3.895 4.07 3.864 3.87 10264 3.87 down down correct
SLNH.US Soluna Holdings Inc 20260528 0 1.82 1.91 1.72 1.83 23534000 1.83 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260528 0 12.171 12.171 12 12.01 700 12.01 down down correct
SLP.US Simulations Plus Inc 20260528 0 15.58 16.87 15.58 16.71 263700 16.71 up up correct
SLRC.US SLR Investment Corp 20260528 0 13.13 13.3 13.12 13.18 228100 12.8638 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260528 0 8.57 9.24 8.5 9.18 10305200 9.18 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260528 0 26.505 26.505 26.505 26.505 7 26.505
SMBC.US Southern Missouri Bancorp Inc 20260528 0 68.95 69.22 67.57 69.21 81800 69.21 up down incorrect
SMBK.US SmartFinancial Inc 20260528 0 41.45 41.75 40.81 41.73 48500 41.73 up up correct
SMCI.US Super Micro Computer Inc 20260528 0 38 43.55 37.61 41.3 74574100 41.3 up up correct
SMID.US Smith 20260528 0 31.7 32.69 30.25 32.42 8900 32.42 up up correct
SMIT.US Schmitt Industries Inc 20260528 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260528 0 17.24 17.88 16.32 17.41 4361300 17.41 up up correct
SMPL.US The Simply Good Foods Company 20260528 0 11.69 11.959 11.52 11.8 1602700 11.8 up up correct
SMSI.US Smith Micro Software Inc 20260528 0 0.84 0.84 0.78 0.8 32380 4 down down correct
SMTC.US Semtech Corporation 20260528 0 163.64 169.9 156.01 166.33 4841500 166.33 up up correct
SMTI.US Sanara MedTech Inc 20260528 0 23.24 23.92 23.11 23.79 32700 23.79 up up correct
SNAX.US Stryve Foods Inc 20260528 0 0.033 0.033 0.033 0.033 103 0.033
SNBR.US Sleep Number Corporation 20260528 0 1.78 1.875 1.68 1.82 1638230 1.82 up up correct
SND.US Smart Sand Inc 20260528 0 4.93 4.95 4.61 4.64 296100 4.64 down down correct
SNDL.US Sundial Growers Inc 20260528 0 1.43 1.5 1.43 1.49 1615600 1.49 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260528 0 19.58 19.8 19.31 19.75 1017400 19.75 up up correct
SNES.US SenesTech Inc 20260528 0 1.82 1.82 1.71 1.79 42100 1.79 down down correct
SNEX.US StoneX Group Inc 20260528 0 111.5301 112.8 109.71 112.11 549433 74.74 up up correct
SNFCA.US Security National Financial Corporation 20260528 0 8.8 9 8.8 9 26827 8.5714 up up correct
SNGX.US Soligenix Inc 20260528 0 0.82 0.99 0.75 0.97 21990900 0.97 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260528 0 1.09 1.12 1.08 1.11 111700 1.11 up up correct
SNPS.US Synopsys Inc 20260528 0 510 526.09 471.69 480.64 4745100 480.64 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20260528 0 17.795 17.95 16.69 17.59 40500 17.59 down down correct
SNT.US Senstar Technologies Ltd. 20260528 0 2.6 2.75 2.6 2.63 5000 2.63 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260528 0 1.951 2.025 1.951 1.952 3300 1.952 up down incorrect
SNY.US Sanofi 20260528 0 43.91 44.55 43.91 44.29 2137500 44.29 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260528 0 16.02 17.08 15.82 16.97 69767900 16.97 up up correct
SOHOB.US Sotherly Hotels Inc 20260528 0 10.99 11.2 10.5 11 1300 11 up up correct
SOHON.US Sotherly Hotels Inc 20260528 0 13.05 13.05 13 13 1200 13 down down correct
SOHOO.US Sotherly Hotels Inc 20260528 0 15 15 15 15 0 15
SOHU.US Sohu.com Limited 20260528 0 13.74 13.84 13.44 13.49 60000 13.49 down down correct
SONM.US Sonim Technologies Inc 20260528 0 3.56 4.33 3.56 4.24 22800 4.24 up up correct
SONO.US Sonos Inc 20260528 0 15.81 16.12 15.76 15.85 1307800 15.85 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260528 0 0.0445 0.046 0.0301 0.043 250203 0.043 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260528 0 5.08 5.18 4.78 5.08 101323 5.08
SOTK.US Sono 20260528 0 5.32 5.35 4.6165 4.86 68588 4.86 down down correct
SPCB.US SuperCom Ltd 20260528 0 11.01 11.48 10.9 11.09 111000 11.09 up up correct
SPFI.US South Plains Financial Inc 20260528 0 40.42 40.52 40.12 40.44 51500 40.44 up up correct
SPOK.US Spok Holdings Inc 20260528 0 10.55 10.69 10.41 10.56 145596 10.56 up up correct
SPRB.US Spruce Biosciences Inc 20260528 0 50.33 51.51 48 49.19 50100 49.19 down down correct
SPRO.US Spero Therapeutics Inc 20260528 0 2.93 3 2.895 2.9 790900 2.9 down down correct
SPSC.US SPS Commerce Inc 20260528 0 53.3 54.46 52.55 53.52 457000 53.52 up up correct
SPT.US Sprout Social Inc 20260528 0 6.85 7.03 6.7 6.99 993900 6.99 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260528 0 1.28 1.35 1.28 1.34 140000 1.34 up up correct
SPWR.US SunPower Corporation 20260528 0 1.07 1.07 1.02 1.03 1826600 1.03 down down correct
SQFT.US Presidio Property Trust Inc 20260528 0 2.81 3.04 2.74 2.81 15700 2.81
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260528 0 6.1 6.13 6.005 6.005 1200 6.005 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260528 0 12.93 13.29 12.81 13.05 2271800 13.05 up up correct
SRAX.US SRAX Inc 20260528 0 0.0005 0.001 0.0003 0.0005 626887 0.0005
SRCE.US 1st Source Corporation 20260528 0 73.43 74.08 72.19 73.56 127900 73.56 up up correct
SRNE.US Sorrento Therapeutics Inc 20260528 0 0.0005 0.0006 0.0004 0.0005 97646 0.0005
SRPT.US Sarepta Therapeutics Inc 20260528 0 16.61 17.36 16.61 17.3 2931300 17.3 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260528 0 59.91 59.91 59.91 59.91 0 59.91
SRRK.US Scholar Rock Holding Corporation 20260528 0 50.44 50.44 49.25 49.82 814300 49.82 down down correct
SRTS.US Sensus Healthcare Inc 20260528 0 3.17 3.26 3.11 3.18 52400 3.18 up up correct
SRZN.US Surrozen Inc. Common Stock 20260528 0 26.01 27.08 25.65 26.16 49300 26.16 up up correct
SRZNW.US Surrozen Inc. Warrant 20260528 0 0.017 0.017 0.017 0.017 8753 0.017
SSB.US South State Corporation 20260528 0 94.26 95.04 93.67 94.69 556300 94.69 up up correct
SSBI.US Summit State Bank 20260528 0 13.65 13.65 13.55 13.58 5200 13.58 down down correct
SSKN.US STRATA Skin Sciences Inc 20260528 0 0.14 0.15 0.12 0.13 47200 0.13 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260528 0 65.4 66.55 65.15 66.11 2936000 65.8456 up up correct
SSP.US The E.W. Scripps Company 20260528 0 3.36 3.52 3.33 3.5 349500 3.5 up up correct
SSRM.US SSR Mining Inc 20260528 0 29.38 30.52 28.68 30.15 2036600 30.15 up up correct
SSSS.US SuRo Capital Corp 20260528 0 13.77 13.89 13.61 13.76 138000 13.76 down down correct
SSTI.US ShotSpotter Inc 20260528 0 6.85 7.25 6.733 7.23 122700 7.23 up up correct
SSYS.US Stratasys Ltd 20260528 0 9.83 10.22 9.76 10.02 1876300 10.02 up up correct
STAA.US STAAR Surgical Company 20260528 0 31.28 31.34 29.03 29.08 1378200 29.08 down down correct
STAB.US Statera Biopharma Inc 20260528 0 0.0001 0.0001 0.0001 0.0001 2353 0.0001
STBA.US S&T Bancorp Inc 20260528 0 44.81 45.19 44.34 44.92 169900 44.92 up up correct
STEP.US StepStone Group Inc 20260528 0 51.6 51.6 48.585 50.09 2310100 49.1534 down down correct
STGW.US MDC Partners Inc 20260528 0 6.88 7.18 6.88 7.01 1386600 7.01 up up correct
STIM.US Neuronetics Inc 20260528 0 1.23 1.56 1.21 1.54 3478600 1.54 up up correct
STKS.US The ONE Group Hospitality Inc 20260528 0 2.01 2.0757 1.96 2.02 12549 2.02 up up correct
STLD.US Steel Dynamics Inc 20260528 0 257.01 261.84 250.51 260.75 1256300 260.16 up up correct
STNE.US StoneCo Ltd 20260528 0 11.25 11.5 11.16 11.33 3612300 11.33 up up correct
STOK.US Stoke Therapeutics Inc 20260528 0 31.4 31.79 30.92 31.61 386000 31.61 up up correct
STRA.US Strategic Education Inc 20260528 0 77.35 78.5 76.57 77.2 196000 77.2 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260528 0 99.19 99.23 97.11 98.57 3996136 96.4654 down down correct
STRL.US Sterling Construction Company Inc 20260528 0 781.74 848 776 842.96 1075500 842.96 up down incorrect
STRM.US Streamline Health Solutions Inc 20260528 0 0.37 0.37 0.34 0.355 10393 0.355 down down correct
STRO.US Sutro Biopharma Inc 20260528 0 29.99 30.56 29.25 29.63 188757 29.63 down down correct
STRR.US Star Equity Holdings Inc 20260528 0 11.82 11.82 11.53 11.55 23700 11.55 down down correct
STRRP.US Star Equity Holdings Inc 20260528 0 9.88 9.95 9.81 9.85 28800 9.6013 down down correct
STRS.US Stratus Properties Inc 20260528 0 29 29.26 28.35 29.01 25100 23.4419 up up correct
STRT.US Strattec Security Corporation 20260528 0 78.63 82.6 78.21 79.22 122800 79.22 up up correct
STTK.US Shattuck Labs Inc 20260528 0 6 6.05 5.88 5.97 321400 5.97 down down correct
STX.US Seagate Technology Holdings plc 20260528 0 889.52 905.39 866.01 880.72 2838100 880.0925 down down correct
SUNS.US SLR Senior Investment Corp 20260528 0 8.43 8.715 8.43 8.69 89100 8.3826 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260528 0 46.63 47.76 45.92 46.85 635600 46.85 up down incorrect
SURG.US SurgePays Inc. Common Stock 20260528 0 0.541 0.57 0.529 0.567 152500 0.567 up up correct
SVA.US Sinovac Biotech Ltd 20260528 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260528 0 1.74 1.825 1.74 1.8 1433996 8.9477 up up correct
SVRA.US Savara Inc 20260528 0 5.18 5.36 5.05 5.09 2939000 5.09 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260528 0 0.02 0.02 0.02 0.02 500 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260528 0 2.05 2.09 1.97 1.97 114000 1.97 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260528 0 0.0398 0.0398 0.0398 0.0398 100 0.0398
SWBI.US Smith & Wesson Brands Inc 20260528 0 15.22 15.44 14.945 15.22 788788 15.0884
SWIM.US Latham Group Inc 20260528 0 5.53 5.53 5.41 5.43 384300 5.43 down down correct
SWKS.US Skyworks Solutions Inc 20260528 0 78.65 82.08 77.9 81.41 4239500 81.41 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260528 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260528 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260528 0 1.53 1.6 1.41 1.56 59800 1.56 up up correct
SY.US So 20260528 0 2.03 2.075 1.95 1.95 562000 1.95 down down correct
SYBT.US Stock Yards Bancorp Inc 20260528 0 71.65 72 70.65 71.31 171300 71.0081 down down correct
SYBX.US Synlogic Inc 20260528 0 0.5961 0.6698 0.5961 0.6698 16653 0.6698 up down incorrect
SYNA.US Synaptics Incorporated 20260528 0 141.53 143.84 136.46 143.26 826700 143.26 up up correct
SYPR.US Sypris Solutions Inc 20260528 0 3.24 3.7 3.16 3.56 422300 3.56 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260528 0 0.0002 0.0002 0.0002 0.0002 5388 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260528 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260528 0 10.52 10.52 10.49 10.49 20400 10.49 down down correct
TACT.US TransAct Technologies Incorporated 20260528 0 4.26 4.44 4.15 4.36 195800 4.36 up up correct
TAIT.US Taitron Components Incorporated 20260528 0 1.6 1.6 1.6 1.6 1051 1.6
TAKMX.US TAKMX 20260528 0 8.08 8.08 8.08 8.08 0 8.08
TALK.US Talkspace Inc 20260528 0 5.2 5.2 5.19 5.19 1199000 5.19 down up incorrect
TALKW.US Talkspace Inc 20260528 0 0.0035 0.0035 0.0035 0.0035 411172 0.0035
TANH.US Tantech Holdings Ltd 20260528 0 0.41 0.43 0.388 0.409 238800 0.409 down up incorrect
TAOP.US Taoping Inc 20260528 0 1.49 1.49 1.22 1.36 9200 1.36 down down correct
TARA.US Protara Therapeutics Inc 20260528 0 4.75 4.8 4.65 4.75 703200 4.75
TARS.US Tarsus Pharmaceuticals Inc 20260528 0 60.09 60.45 59.43 59.54 1054600 59.54 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260528 0 6.15 6.33 6.12 6.31 373448 6.31 up up correct
TATT.US TAT Technologies Ltd 20260528 0 40.31 42.11 40.3 41.83 123900 41.83 up up correct
TAYD.US Taylor Devices Inc 20260528 0 53.53 54.48 53 53.7 26300 53.7 up up correct
TBBK.US The Bancorp Inc 20260528 0 55.55 55.55 54.33 55.07 245800 55.07 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260528 0 4.85 5.02 4.835 5 1905500 5 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260528 0 0.011 0.011 0.011 0.011 100051 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260528 0 22.61 22.75 22.191 22.5 30200 22.2846 down down correct
TBLT.US ToughBuilt Industries Inc 20260528 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
TBNK.US Territorial Bancorp Inc 20260528 0 49.56 49.56 48.59 48.75 60112 48.75 down down correct
TBPH.US Theravance Biopharma Inc 20260528 0 16.26 16.4 16.05 16.21 358800 16.21 down down correct
TC.US TuanChe ADR 20260528 0 8.91 8.91 8.91 8.91 0 8.91
TCBI.US Texas Capital Bancshares Inc 20260528 0 98.14 99.78 97.36 99.73 520700 99.5295 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260528 0 21.07 21.27 21 21.27 19500 20.9095 up up correct
TCBK.US TriCo Bancshares 20260528 0 50.59 50.59 49.89 50.28 118827 49.923 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260528 0 16.8 17.075 16.75 16.85 5300 16.7905 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260528 0 38.44 38.44 37.69 38.32 64300 38.32 down down correct
TCCO.US Technical Communications Corporation 20260528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260528 0 24.84 25.67 24.56 25.55 285900 25.55 up up correct
TCOM.US Trip.com Group Limited 20260528 0 46.58 47.54 46.3 47.08 2890400 47.08 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260528 0 17.28 17.31 17.24 17.29 12318 17.29 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20260528 0 3.74 3.875 3.7235 3.85 986242 3.6682 up down incorrect
TCRX.US Tscan Therapeutics Inc 20260528 0 1.08 1.11 1.05 1.08 293700 1.08
TCX.US Tucows Inc 20260528 0 15.16 15.24 14.73 15.1 16528 15.1 down down correct
TDAC.US Trident Acquisitions Corp 20260528 0 10.73 10.8 10.73 10.76 304334 10.76 up up correct
TDACU.US Trident Acquisitions Corp 20260528 0 13.29 13.29 11.52 11.52 2141 11.52 down down correct
TDS.US PV 20260528 0 19.85 19.95 19.76 19.92 50138 19.5293 up up correct
TDUP.US ThredUp Inc 20260528 0 4.59 4.845 4.53 4.77 1744300 4.77 up up correct
TEAM.US Atlassian Corporation Plc 20260528 0 90.99 95.23 88.98 93.29 5513200 93.29 up up correct
TECH.US Bio 20260528 0 48.35 51.21 48 50.84 2852400 50.84 up up correct
TELA.US TELA Bio Inc 20260528 0 0.85 0.935 0.85 0.9 136800 0.9 up up correct
TENB.US Tenable Holdings Inc 20260528 0 24.81 26.07 24.56 25.95 3296300 25.95 up up correct
TENX.US Tenax Therapeutics Inc 20260528 0 11.88 11.96 11.56 11.69 624100 11.69 down down correct
TER.US Teradyne Inc 20260528 0 381.56 386.3 364.83 382.65 2762100 382.65 up up correct
TFC.US PR 20260528 0 18.32 18.41 18.3 18.38 54863 18.38 up up correct
TFSL.US TFS Financial Corporation 20260528 0 15.83 15.86 15.65 15.82 747000 15.5518 down down correct
TGLS.US Tecnoglass Inc 20260528 0 42.81 44.25 42.18 44.21 225800 44.0665 up down incorrect
TGTX.US TG Therapeutics Inc 20260528 0 39 39.345 38.55 38.82 1044500 38.82 down up incorrect
TH.US Target Hospitality Corp 20260528 0 17.21 17.44 17.05 17.22 6046463 17.22 up up correct
THFF.US First Financial Corporation 20260528 0 68.9 69.27 68.07 69.16 55987 68.6599 up up correct
THRM.US Gentherm Incorporated 20260528 0 34.45 35.18 34.15 34.87 258022 34.87 up up correct
THRY.US Thryv Holdings Inc 20260528 0 3.67 3.925 3.565 3.91 729800 3.91 up up correct
TIGO.US Millicom International Cellular S.A 20260528 0 84.15 86.65 83.115 83.83 1780200 83.1536 down down correct
TIGR.US UP Fintech Holding Limited 20260528 0 5.01 5.07 4.83 5.01 7285200 5.01
TIL.US Instil Bio Inc 20260528 0 8.11 8.17 8.01 8.1 25597 8.1 down down correct
TILE.US Interface Inc 20260528 0 29.44 29.92 29.12 29.9 480700 29.8698 up up correct
TIPT.US Tiptree Inc 20260528 0 17.34 17.48 17.2 17.47 290900 17.47 up up correct
TITN.US Titan Machinery Inc 20260528 0 21.61 21.93 21.22 21.73 184400 21.73 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260528 0 0.88 0.88 0.78 0.784 79500 0.784 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260528 0 4 4.67 4 4.66 237600 4.66 up up correct
TLF.US Tandy Leather Factory Inc 20260528 0 2.32 2.38 2.31 2.34 23100 2.34 up up correct
TLRY.US Tilray Inc 20260528 0 5.48 5.71 5.41 5.65 4369100 5.65 up up correct
TLS.US Telos Corporation 20260528 0 4.78 4.93 4.77 4.81 595600 4.81 up up correct
TLSA.US Tiziana Life Sciences PLC 20260528 0 1.48 1.54 1.4 1.46 249100 1.46 down up incorrect
TMC.US TMC the metals company Inc 20260528 0 5.67 6.585 5.625 6.16 12017100 6.16 up down incorrect
TMCI.US Treace Medical Concepts Inc 20260528 0 2.88 3.115 2.82 3.08 443600 3.08 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260528 0 0.32 0.391 0.309 0.385 352300 0.385 up down incorrect
TMDX.US TransMedics Group Inc 20260528 0 69.1 69.88 67.05 67.83 1597300 67.83 down up incorrect
TMUS.US T 20260528 0 191.31 192.27 188.11 189.01 3924200 187.99 down down correct
TNDM.US Tandem Diabetes Care Inc 20260528 0 14.59 16.75 14.42 16.72 4029400 16.72 up up correct
TNGX.US Bctg Acquisition Corp 20260528 0 19.66 20.275 19.44 20 2401900 20 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260528 0 12.29 12.8 12.12 12.64 382100 12.64 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260528 0 0.7979 0.81 0.7653 0.7989 2685623 0.7989 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260528 0 4.61 4.8 4.565 4.71 1326900 4.71 up up correct
TOIIW.US The Oncology Institute Inc 20260528 0 0.055 0.055 0.055 0.055 700 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260528 0 0.88 0.93 0.87 0.92 65100 2.76 up up correct
TOPS.US Top Ships Inc 20260528 0 1.01 1.03 0.88 0.91 475300 0.91 down down correct
TOUR.US Tuniu Corporation 20260528 0 6.11 6.15 6 6.09 13700 6.09 down down correct
TOWN.US TowneBank 20260528 0 33.81 34.3 33.42 33.99 546007 33.7266 up up correct
TPST.US Tempest Therapeutics Inc 20260528 0 1.77 1.798 1.724 1.73 107000 1.73 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260528 0 6.66 6.91 6.59 6.82 307500 6.82 up up correct
TREE.US LendingTree Inc 20260528 0 37.57 38.6 37.35 38.45 201200 38.45 up up correct
TRIB.US Trinity Biotech plc 20260528 0 0.023 0.024 0.0223 0.0233 150700 0.7 up up correct
TRIN.US Trinity Capital Inc 20260528 0 16.8 16.955 16.8 16.82 761400 16.4914 up up correct
TRIP.US TripAdvisor Inc 20260528 0 10.1 11.02 10.1 10.9 4849900 10.9 up up correct
TRMB.US Trimble Inc 20260528 0 54.69 55.37 54.12 54.92 2465000 54.92 up up correct
TRMD.US TORM plc 20260528 0 28.76 28.834 27.835 27.96 1065900 27.96 down down correct
TRMK.US Trustmark Corporation 20260528 0 44.01 44.14 43.32 44.12 316978 43.8702 up up correct
TRNS.US Transcat Inc 20260528 0 80.14 83.99 75.39 78.96 188900 78.96 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260528 0 2.05 2.08 1.97 2.01 600100 2.01 down down correct
TROO.US TROOPS Inc 20260528 0 3.92 4.05 3.9 3.98 554200 3.98 up up correct
TROW.US T. Rowe Price Group Inc 20260528 0 103.8 104.23 102.99 103.55 1617100 102.3222 down down correct
TRS.US TriMas Corporation 20260528 0 40.8 41.62 40.37 41.41 591000 41.41 up up correct
TRST.US TrustCo Bank Corp NY 20260528 0 50.57 51.48 50.57 51.36 102300 50.9894 up up correct
TRTN.US PE 20260528 0 19.33 19.33 19.3 19.31 2086 18.9474 down down correct
TRUP.US Trupanion Inc 20260528 0 21.55 22.4 21.17 22.15 323400 22.15 up up correct
TRVG.US trivago N.V 20260528 0 3.5 3.75 3.429 3.73 49500 3.73 up up correct
TRVI.US Trevi Therapeutics Inc 20260528 0 14.42 14.61 14.055 14.45 922500 14.45 up up correct
TRVN.US Trevena Inc 20260528 0 0.001 0.001 0.001 0.001 0 0.001
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260528 0 57.01 59.12 55.31 58.51 115400 58.51 up up correct
TSBK.US Timberland Bancorp Inc 20260528 0 40.8 41.09 40.29 40.96 20842 40.96 up up correct
TSCO.US Tractor Supply Company 20260528 0 30.68 31.42 30.21 31.37 12127000 31.37 up up correct
TSEM.US Tower Semiconductor Ltd 20260528 0 287.26 289.89 269.61 275.5 1357700 275.5 down down correct
TSHA.US Taysha Gene Therapies Inc 20260528 0 5.7 6.005 5.59 5.92 2100800 5.92 up up correct
TSLA.US Tesla Inc 20260528 0 437.62 443.96 436.3 442.1 32435000 442.1 up up correct
TTD.US The Trade Desk Inc 20260528 0 21.24 21.76 20.8 21.15 21718000 21.15 down up incorrect
TTEC.US TTEC Holdings Inc 20260528 0 2.64 2.71 2.57 2.71 262100 2.71 up down incorrect
TTEK.US Tetra Tech Inc 20260528 0 27.84 28.14 27.52 27.7 3134500 27.7 down down correct
TTGT.US TechTarget Inc 20260528 0 4.6 4.65 4.45 4.48 297600 4.48 down down correct
TTMI.US TTM Technologies Inc 20260528 0 193 193 182.38 187.79 3290900 187.79 down down correct
TTOO.US T2 Biosystems Inc 20260528 0 0.0004 0.002 0.0004 0.0004 26043 0.0004
TTSH.US Tile Shop Holdings Inc. Common Stock 20260528 0 2.9 2.9 2.9 2.9 1100 2.9
TTWO.US Take 20260528 0 219.67 221.48 216.31 217.87 2730600 217.87 down down correct
TUSK.US Mammoth Energy Services Inc 20260528 0 3.22 3.286 3.11 3.21 229000 3.21 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260528 0 10.6 10.68 10.6 10.68 1800 10.68 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20260528 0 0.6557 0.6557 0.3826 0.4811 4849 0.4811 down down correct
TVTX.US Travere Therapeutics Inc 20260528 0 47.63 48.5 46.921 47.76 1854500 47.76 up up correct
TW.US Tradeweb Markets Inc 20260528 0 100.79 101.225 99.34 99.65 2659400 99.5108 down down correct
TWIN.US Twin Disc Incorporated 20260528 0 17.5 17.74 16.92 17.23 84700 17.23 down down correct
TWLVU.US Twelve Seas Investment Company II 20260528 0 10.08 10.08 10.08 10.08 98900 10.08
TWST.US Twist Bioscience Corporation 20260528 0 64.1 69.2 63 69.03 2263700 69.03 up down incorrect
TXG.US 10x Genomics Inc 20260528 0 25.23 28.17 25.2 27.99 3457900 27.99 up down incorrect
TXMD.US TherapeuticsMD Inc 20260528 0 2.02 2.17 2.02 2.11 24700 2.11 up down incorrect
TXN.US Texas Instruments Incorporated 20260528 0 320.16 321.29 313.11 315.95 5884400 315.95 down down correct
TXRH.US Texas Roadhouse Inc 20260528 0 180.24 182.68 179.04 180.35 959200 179.5788 up up correct
TYRA.US Tyra Biosciences Inc 20260528 0 33.36 33.675 32.18 32.68 494782 32.68 down down correct
TZOO.US Travelzoo 20260528 0 10.1 10.66 10.09 10.51 99600 10.51 up up correct
UAL.US United Airlines Holdings Inc 20260528 0 109.83 115.95 109.28 115.06 6541700 115.06 up down incorrect
UBCP.US United Bancorp Inc 20260528 0 15.85 15.98 15.3 15.98 11200 15.7893 up down incorrect
UBSI.US United Bankshares Inc 20260528 0 43.18 43.33 42.75 43.28 584300 42.9144 up up correct
UCL.US uCloudlink Group Inc 20260528 0 1.01 1.03 0.955 0.9946 16245 0.9946 down down correct
UCTT.US Ultra Clean Holdings Inc 20260528 0 90.38 90.8 84.35 87.29 1060600 87.29 down down correct
UEIC.US Universal Electronics Inc 20260528 0 4.16 4.205 4.11 4.14 34440 4.14 down down correct
UFCS.US United Fire Group Inc 20260528 0 44.93 45.51 44.41 44.78 136700 44.5755 down down correct
UFPI.US UFP Industries Inc 20260528 0 81.86 82.76 80.86 81.51 522600 81.1477 down down correct
UFPT.US UFP Technologies Inc 20260528 0 225.95 228.36 222.66 227.99 125500 227.99 up up correct
UG.US United 20260528 0 7.05 7.06 7.02 7.02 2200 7.02 down down correct
UGRO.US urban 20260528 0 4.01 4.196 3.92 3.98 51600 3.98 down down correct
UHAL.US AMERCO 20260528 0 52.77 59.15 51.65 59.05 793300 59.05 up up correct
UK.US Ucommune International Ltd 20260528 0 2.8 3.095 2.79 2.89 71200 2.89 up up correct
ULBI.US Ultralife Corporation 20260528 0 7.8 7.99 7.37 7.76 88800 7.76 down down correct
ULCC.US Frontier Group Holdings Inc 20260528 0 5.62 5.86 5.52 5.79 5626300 5.79 up up correct
ULH.US Universal Logistics Holdings Inc 20260528 0 15.98 16.62 15.59 16.29 41100 16.1825 up up correct
ULTA.US Ulta Beauty Inc 20260528 0 505.01 521.78 502.13 520.15 716300 520.15 up up correct
UMBF.US UMB Financial Corporation 20260528 0 130.18 132.63 129.96 131.31 465200 130.8817 up up correct
UNB.US Union Bankshares Inc 20260528 0 23.27 24.41 23.27 23.49 6100 23.49 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260528 0 7.07 7.23 6.89 7.02 743500 7.02 down down correct
UNIT.US Uniti Group Inc 20260528 0 11.46 11.515 11.3 11.43 1315800 11.43 down up incorrect
UNTY.US Unity Bancorp Inc 20260528 0 55.96 56.9 55.37 56.25 27600 56.0794 up down incorrect
UONE.US Urban One Inc 20260528 0 6 6.23 5.87 6.23 19100 6.23 up down incorrect
UONEK.US Urban One Inc 20260528 0 4.77 5.27 4.77 5.27 8100 5.27 up down incorrect
UPC.US Universe Pharmaceuticals INC 20260528 0 2.8 3 2.8 2.85 9216 2.85 up down incorrect
UPLD.US Upland Software Inc 20260528 0 0.781 0.912 0.781 0.89 34380 8.9 up down incorrect
UPST.US Upstart Holdings Inc 20260528 0 30.14 32.73 29.93 32.69 5462200 32.69 up down incorrect
UPWK.US Upwork Inc 20260528 0 8.66 8.85 8.51 8.59 2699100 8.59 down up incorrect
URBN.US Urban Outfitters Inc 20260528 0 74.17 76.48 73.69 74.85 1343900 74.85 up up correct
URGN.US UroGen Pharma Ltd 20260528 0 29.26 29.65 28.61 28.69 374300 28.69 down down correct
UROY.US Uranium Royalty Corp 20260528 0 3.58 3.585 3.445 3.5 2818500 3.5 down down correct
USAU.US U.S. Gold Corp 20260528 0 15.2 15.83 14.91 15.68 107100 15.68 up up correct
USCB.US US Century Bank 20260528 0 18.58 18.58 18.3 18.54 33200 18.54 down down correct
USEG.US U.S. Energy Corp 20260528 0 0.96 1.03 0.95 1.02 2919200 1.02 up up correct
USIO.US Usio Inc 20260528 0 1.63 1.67 1.62 1.67 55500 1.67 up up correct
USLM.US United States Lime & Minerals Inc 20260528 0 111.13 112.66 110.85 111.3 102797 111.3 up up correct
USQIX.US USQ Core Real Estate Fund 20260528 0 16.39 16.39 16.39 16.39 0 14.0314
UTHR.US United Therapeutics Corporation 20260528 0 571.27 574 560.15 562.09 537400 562.09 down down correct
UTMD.US Utah Medical Products Inc 20260528 0 64.6 66.81 64.6 66.27 7000 65.9655 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260528 0 2.68 2.87 2.65 2.73 24900 2.73 up up correct
UVSP.US Univest Financial Corporation 20260528 0 39.43 39.43 39 39.38 140200 39.38 down down correct
UXIN.US Uxin Limited 20260528 0 2.33 2.39 2.29 2.29 49100 2.29 down down correct
VABK.US Virginia National Bankshares Corporation 20260528 0 42.96 43.12 42.41 42.97 6468 42.97 up up correct
VALN.US Valneva SE 20260528 0 6.35 6.64 6.21 6.3 22000 6.3 down down correct
VALU.US Value Line Inc 20260528 0 33.4 34.34 32.19 33.2 4100 33.2 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VBNK.US VersaBank Common Shares 20260528 0 17.98 18.33 17.98 18.24 20500 18.2254 up up correct
VC.US Visteon Corporation 20260528 0 117.12 119.59 115.35 119.12 456000 118.7424 up down incorrect
VCEL.US Vericel Corporation 20260528 0 34.21 34.81 33.67 34.24 397000 34.24 up up correct
VCMIX.US Versus Capital Multi 20260528 0 23.52 23.52 23.52 23.52 0 23.2821
VCNX.US Vaccinex Inc 20260528 0 1 1 1 1 11900 1
VCRRX.US Versus Capital Real Assets Fund LLC 20260528 0 28.85 28.85 28.85 28.85 0 28.85
VCTR.US Victory Capital Holdings Inc 20260528 0 86.63 87.28 83.98 85.09 384700 84.6126 down down correct
VCYT.US Veracyte Inc 20260528 0 44.35 48.345 44.35 47.99 999400 47.99 up up correct
VECO.US Veeco Instruments Inc 20260528 0 59.66 60.6 57.69 59.13 771100 59.13 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260528 0 6.81 7.13 6.71 7.13 38700 7.13 up up correct
VELO.US Velocity Acquisition Corp 20260528 0 25.145 26.5 24.323 25.71 1913500 25.71 up up correct
VEON.US VEON Ltd 20260528 0 57 57.92 56.36 56.56 37500 56.56 down down correct
VERA.US Vera Therapeutics Inc 20260528 0 34.06 36.5 33.68 35.86 1717000 35.86 up up correct
VERB.US Verb Technology Company Inc 20260528 0 3.95 4.1 3.61 3.76 340536 3.76 down down correct
VERI.US Veritone Inc 20260528 0 2.03 2.14 1.99 2.1 3474300 2.1 up up correct
VERU.US Veru Inc 20260528 0 2.31 2.34 2.28 2.32 51800 2.32 up up correct
VERX.US Vertex Inc 20260528 0 12.64 12.93 12.46 12.64 1550500 12.64
VFF.US Village Farms International Inc 20260528 0 2.52 2.61 2.51 2.58 585699 2.58 up up correct
VFLEX.US VFLEX 20260528 0 27.7 27.7 27.7 27.7 0 27.3773
VG.US Vonage Holdings Corp 20260528 0 12.6 12.82 12.43 12.54 9074400 12.5227 down down correct
VIA.US Via Renewables Inc 20260528 0 14.34 15.165 14.01 14.5 646400 14.5 up up correct
VIASP.US Via Renewables Inc 20260528 0 25.63 25.693 25.63 25.693 4030 25.0341 up down incorrect
VIAV.US Viavi Solutions Inc 20260528 0 53.69 53.86 48.3 48.49 8521700 48.49 down down correct
VICR.US Vicor Corporation 20260528 0 345.68 351.36 325.85 342.09 621200 342.09 down down correct
VINC.US Vincerx Pharma Inc 20260528 0 0.0127 0.0129 0.0127 0.0127 5591 0.0127
VINP.US Vinci Partners Investments Ltd 20260528 0 10.14 10.23 10.04 10.12 45018 10.12 down down correct
VIOT.US Viomi Technology Co. Ltd 20260528 0 0.94 0.98 0.93 0.95 365100 0.95 up up correct
VIR.US Vir Biotechnology Inc 20260528 0 9.02 9.64 8.86 9.55 2325200 9.55 up up correct
VIRC.US Virco Mfg. Corporation 20260528 0 5.98 6.08 5.96 6.07 21000 6.0452 up up correct
VIRT.US Virtu Financial Inc 20260528 0 49.3 49.96 48.62 48.8 1486000 48.5665 down down correct
VISL.US Vislink Technologies Inc 20260528 0 3.08 3.22 3.08 3.22 6800 3.22 up up correct
VITL.US Vital Farms Inc 20260528 0 10.1 10.48 9.673 10.45 2086400 10.45 up up correct
VIVE.US Viveve Medical Inc 20260528 0 0.0002 0.0002 0.0002 0.0002 3940 0.0002
VIVO.US Meridian Bioscience Inc 20260528 0 4.9 5.69 4.6 5.64 2720100 5.64 up down incorrect
VKTX.US Viking Therapeutics Inc 20260528 0 31.97 32.44 31.435 32.19 1457200 32.19 up up correct
VLGEA.US Village Super Market Inc 20260528 0 46.75 47.37 46.08 47.17 53600 46.8935 up up correct
VLN.US WT 20260528 0 0.06 0.06 0.041 0.0575 10086 0.0575 down down correct
VLY.US Valley National Bancorp 20260528 0 13.59 13.74 13.49 13.72 6394100 13.6168 up up correct
VLYPO.US Valley National Bancorp 20260528 0 25.1 25.1 25.085 25.085 2547 24.6016 down down correct
VLYPP.US Valley National Bancorp 20260528 0 25.17 25.1892 25.16 25.185 3462 24.6827 up up correct
VMAR.US Vision Marine Technologies Inc 20260528 0 0.53 0.58 0.52 0.57 13360 5.7 up up correct
VMD.US Viemed Healthcare Inc 20260528 0 9.9 10.08 9.81 10.01 228500 10.01 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260528 0 6.46 6.73 6.37 6.64 1186000 6.64 up up correct
VNET.US 21Vianet Group Inc 20260528 0 10.55 10.9 10.49 10.62 8760200 10.62 up up correct
VNO.US PO 20260528 0 14.95 15.11 14.95 15.035 10260 14.7544 up up correct
VNOM.US Viper Energy Partners LP 20260528 0 45.16 45.5 44.68 45 1278800 45 down down correct
VOD.US Vodafone Group Plc 20260528 0 14.96 15.02 14.8835 14.93 2441901 14.6561 down down correct
VOR.US Vor Biopharma Inc 20260528 0 15.47 15.47 14.85 15.01 627600 15.01 down down correct
VRA.US Vera Bradley Inc 20260528 0 3.35 3.47 3.31 3.42 77300 3.42 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260528 0 6.07 6.385 6 6.035 45300 6.035 down down correct
VRDN.US Viridian Therapeutics Inc 20260528 0 17.28 17.535 17.15 17.45 876100 17.45 up up correct
VREX.US Varex Imaging Corporation 20260528 0 10.23 10.64 10.21 10.52 362300 10.52 up up correct
VRM.US Vroom Inc 20260528 0 12.42 12.42 11.16 11.75 14000 11.75 down down correct
VRME.US VerifyMe Inc 20260528 0 0.64 0.643 0.6266 0.634 56600 0.634 down down correct
VRNS.US Varonis Systems Inc 20260528 0 30.66 32.44 30.5 31.81 2417600 31.81 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VRRM.US Verra Mobility Corporation 20260528 0 3.9 4.21 3.71 4.13 33232800 4.13 up up correct
VRSK.US Verisk Analytics Inc 20260528 0 171.69 174.17 170.13 172.82 1272300 172.3499 up up correct
VRSN.US VeriSign Inc 20260528 0 296.24 298.57 294.9 296.14 547000 296.14 down down correct
VRTS.US Virtus Investment Partners Inc 20260528 0 142.61 144.15 140 142.15 93400 142.15 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260528 0 434.08 449.29 434.08 447.97 1357900 447.97 up up correct
VS.US Versus Systems Inc 20260528 0 1.13 1.14 1.09 1.13 21000 1.13
VSAT.US Viasat Inc 20260528 0 85.47 89.79 84.99 86.69 3841100 86.69 up up correct
VSEC.US VSE Corporation 20260528 0 171.62 178.135 171.62 176.92 296778 176.8352 up up correct
VSTM.US Verastem Inc 20260528 0 4.21 4.38 4.21 4.29 1690400 4.29 up up correct
VTGN.US VistaGen Therapeutics Inc 20260528 0 0.61 0.65 0.6 0.63 753700 0.63 up up correct
VTRS.US Viatris Inc 20260528 0 16.18 16.21 15.96 16.11 8447400 16.11 down down correct
VTSI.US VirTra Inc 20260528 0 3.51 3.62 3.45 3.5 40500 3.5 down down correct
VTVT.US vTv Therapeutics Inc 20260528 0 33.7 34.09 32.94 33.5 28900 33.5 down down correct
VUZI.US Vuzix Corporation 20260528 0 4.64 4.7 4.41 4.5 2636900 4.5 down down correct
VVOS.US Vivos Therapeutics Inc 20260528 0 0.667 0.693 0.616 0.67 101800 0.67 up up correct
VXRT.US Vaxart Inc 20260528 0 0.65 0.69 0.63 0.66 260600 0.66 up up correct
VYGR.US Voyager Therapeutics Inc 20260528 0 3.9 3.93 3.83 3.9 466700 3.9
VYNE.US VYNE Therapeutics Inc 20260528 0 0.67 0.6877 0.662 0.6869 71937 0.3879 up up correct
WABC.US Westamerica Bancorporation 20260528 0 55.62 55.62 54.93 55.35 106879 55.35 down down correct
WAFD.US Washington Federal Inc 20260528 0 35.39 35.67 35.08 35.59 433100 35.59 up down incorrect
WAFDP.US Washington Federal Inc 20260528 0 16.41 16.465 16.348 16.454 10300 16.1542 up down incorrect
WAFU.US Wah Fu Education Group Limited 20260528 0 1.65 1.715 1.64 1.69 11900 1.69 up up correct
WAL.US PA 20260528 0 24.15 24.1975 24.11 24.15 3369 23.8827
WALD.US Waldencast Acquisition Corp 20260528 0 1.31 1.36 1.3 1.36 128300 1.36 up up correct
WALDW.US Waldencast Acquisition Corp 20260528 0 0.037 0.037 0.031 0.036 4700 0.036 down down correct
WASH.US Washington Trust Bancorp Inc 20260528 0 32.38 32.41 31.75 32.38 107428 31.8829
WATT.US Energous Corporation 20260528 0 26.15 27.64 25.5 27.45 162500 27.45 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260528 0 8.67 8.86 8.65 8.65 11900 8.65 down down correct
WB.US Weibo Corporation 20260528 0 7.81 7.91 7.72 7.84 2558700 7.84 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260528 0 29.91 30.79 29.69 30.52 633500 30.52 up up correct
WDAY.US Workday Inc 20260528 0 126.73 131.47 124.02 130.01 5590800 130.01 up up correct
WDC.US Western Digital Corporation 20260528 0 540.51 553.5 527.43 531.18 6002800 531.0416 down down correct
WDFC.US WD 20260528 0 203.99 211.77 201.31 201.69 135100 200.8875 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260528 0 0.45 0.45 0.45 0.45 0 0.45
WEN.US The Wendy's Company 20260528 0 7.5 7.62 7.38 7.5 8794100 7.3636
WERN.US Werner Enterprises Inc 20260528 0 40.61 41.61 40.28 41.52 700906 41.3854 up up correct
WEYS.US Weyco Group Inc 20260528 0 35.98 36.41 35.39 35.82 20500 35.82 down down correct
WFC.US PD 20260528 0 17.04 17.12 17 17.09 144562 16.8244 up up correct
WFCF.US Where Food Comes From Inc 20260528 0 10.56 11.91 10.56 11.66 6700 11.66 up up correct
WFCPX.US Wells Fargo & Co Non 20260528 0 16.86 16.86 16.86 16.86 0 16.7901
WFRD.US Weatherford International plc Ordinary Shares 20260528 0 105.67 106.09 102.783 103.88 887000 103.88 down down correct
WHF.US WhiteHorse Finance Inc 20260528 0 6.76 6.92 6.7 6.7 92600 6.7 down down correct
WHLM.US Wilhelmina International Inc 20260528 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260528 0 0.99 1.11 0.99 1.09 165550 4.36 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260528 0 37 38.5 37 37.5 1700 37.5 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260528 0 7.45 8.1 7.45 8.1 15300 8.1 up up correct
WILC.US G. Willi 20260528 0 36.16 37.04 36.11 36.45 8500 36.45 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260528 0 1.67 1.79 1.64 1.74 273200 1.74 up up correct
WINA.US Winmark Corporation 20260528 0 383.88 393.93 379.61 391.39 37800 391.39 up up correct
WING.US Wingstop Inc 20260528 0 151.86 159.31 150 157.61 1307500 157.61 up up correct
WINT.US Windtree Therapeutics Inc 20260528 0 0.01 0.01 0.01 0.01 18100 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260528 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260528 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260528 0 0.05 0.0568 0.0194 0.0202 74950 0.0202 down down correct
WIX.US Wix.com Ltd 20260528 0 53.26 55 52.42 52.65 1804300 52.65 down down correct
WKEY.US WISeKey International Holding AG 20260528 0 9.85 10.4 9.64 10.2 144700 10.2 up up correct
WKHS.US Workhorse Group Inc 20260528 0 3.72 4.72 3.679 4.56 660200 4.56 up up correct
WKSP.US Worksport Ltd. Common Stock 20260528 0 0.79 0.84 0.75 0.76 684200 0.76 down down correct
WLDN.US Willdan Group Inc 20260528 0 92.7 93.84 90.7 92.2 178500 92.2 down down correct
WLFC.US Willis Lease Finance Corporation 20260528 0 185.26 187.8499 182.09 182.63 270333 60.8766 down down correct
WMG.US Warner Music Group Corp 20260528 0 33.58 33.58 32.051 32.35 2885500 32.35 down down correct
WNEB.US Western New England Bancorp Inc 20260528 0 13.3 13.42 13.11 13.32 32100 13.32 up up correct
WNW.US Wunong Net Technology Company Limited 20260528 0 3.21 3.21 3.06 3.16 94300 3.16 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260528 0 2.94 3.04 2.882 3.02 1577800 3.02 up up correct
WORX.US SCWorx Corp 20260528 0 0.264 0.264 0.26 0.26 1500 0.26 down down correct
WPRT.US Westport Fuel Systems Inc 20260528 0 1.99 2.02 1.97 2 15500 2 up up correct
WRAP.US Wrap Technologies Inc 20260528 0 1.44 1.44 1.38 1.4 556300 1.4 down down correct
WRLD.US World Acceptance Corporation 20260528 0 165.77 167.38 159.78 161.51 94200 161.51 down down correct
WSBC.US WesBanco Inc 20260528 0 34.6 34.71 34.13 34.69 414900 34.3091 up up correct
WSBF.US Waterstone Financial Inc 20260528 0 18.59 18.7 18.46 18.68 43500 18.5215 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260528 0 25.55 26.17 25.14 25.84 1323200 25.7692 up up correct
WSFS.US WSFS Financial Corporation 20260528 0 71.72 72.4 71.07 72.19 302500 72.19 up up correct
WTBA.US West Bancorporation Inc 20260528 0 23.94 23.96 23.57 23.96 36300 23.96 up up correct
WTER.US The Alkaline Water Company Inc 20260528 0 0.048 0.065 0.0426 0.0578 50192 0.0578 up up correct
WTFC.US Wintrust Financial Corporation 20260528 0 149.81 151.16 145.56 150.69 305500 150.69 up up correct
WTW.US Weight Watchers International Inc 20260528 0 252.77 255.74 251.21 252.01 701400 251.096 down down correct
WVE.US Wave Life Sciences Ltd 20260528 0 6.33 6.51 6.28 6.47 3077000 6.47 up up correct
WVFC.US WVS Financial Corp 20260528 0 14.25 14.25 14.25 14.25 0 14.25
WVVI.US Willamette Valley Vineyards Inc 20260528 0 2.74 2.74 2.74 2.74 3000 2.74
WVVIP.US Willamette Valley Vineyards Inc 20260528 0 2.57 2.627 2.57 2.58 900 2.58 up down incorrect
WW.US WW International Inc 20260528 0 16.05 17.64 15.03 17.1 542500 17.1 up down incorrect
WWD.US Woodward Inc 20260528 0 356 363.95 352.96 354.96 548400 354.96 down up incorrect
WYNN.US Wynn Resorts Limited 20260528 0 100.9 102.75 99.55 101.54 1212500 101.54 up down incorrect
XAIR.US Beyond Air Inc 20260528 0 0.436 0.49 0.415 0.445 21190 8.9 up down incorrect
XBIO.US Xenetic Biosciences Inc 20260528 0 3.05 3.08 2.925 3.08 9900 3.08 up up correct
XBIT.US XBiotech Inc 20260528 0 2.43 2.445 2.42 2.44 9951 2.44 up up correct
XCAPX.US ACAP Strategic Fund 20260528 0 31.58 31.58 31.58 31.58 0 31.58
XCUR.US Exicure Inc 20260528 0 2.8 3 2.76 2.97 12900 2.97 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260528 0 24.11 24.11 24.11 24.11 0 24.11
XEL.US Xcel Energy Inc 20260528 0 80.77 80.9 79.16 79.26 4736500 78.6667 down down correct
XELA.US Exela Technologies Inc 20260528 0 0.002 0.002 0.002 0.002 9200 0.002
XELB.US Xcel Brands Inc 20260528 0 2.05 2.2473 2.05 2.14 17900 2.14 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260528 0 53.61 55.54 53.24 54.79 2419800 54.79 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260528 0 6.22 6.39 6.17 6.32 1673100 6.32 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260528 0 4.01 4.18 3.99 4.14 296400 4.14 up up correct
XGN.US Exagen Inc 20260528 0 5.1 5.17 4.8 5.08 456400 5.08 down down correct
XILSX.US Pioneer ILS Interval Fund 20260528 0 10.38 10.38 10.38 10.38 0 10.38
XLO.US Xilio Therapeutics Inc. Common Stock 20260528 0 8.38 8.75 8.17 8.52 28100 8.52 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260528 0 95.71 97.63 94.24 95.32 1286300 95.32 down down correct
XNCR.US Xencor Inc 20260528 0 11.7 12.02 11.4 11.97 374951 11.97 up up correct
XNET.US Xunlei Limited 20260528 0 5.8 5.94 5.58 5.93 509000 5.93 up up correct
XOMA.US XOMA Corporation 20260528 0 41.63 41.7 41.45 41.7 249000 41.7 up up correct
XOMAO.US XOMA Corporation 20260528 0 25.33 25.36 25.33 25.36 4000 24.8392 up up correct
XOMAP.US XOMA Corporation 20260528 0 25.54 25.54 25.423 25.45 1200 24.9122 down down correct
XONE.US The ExOne Company 20260528 0 49.43 49.44 49.42 49.44 105085 49.1313 up up correct
XOS.US Xos Inc 20260528 0 2.15 2.36 2.14 2.29 104000 2.29 up up correct
XOSWW.US Xos Equity Warrants 20260528 0 0.0021 0.0022 0.002 0.002 18967 0.002 down down correct
XP.US XP Inc 20260528 0 16.9 17.32 16.87 16.96 3981400 16.7431 up up correct
XPEL.US XPEL Inc 20260528 0 47.42 48.38 46.55 46.93 280100 46.93 down down correct
XPER.US Xperi Holding Corporation 20260528 0 8.08 8.08 7.92 8.01 305800 8.01 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260528 0 5.45 5.45 5.45 5.45 0 5.38
XRAY.US DENTSPLY SIRONA Inc 20260528 0 9.86 10.47 9.8 10.29 14375000 10.29 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260528 0 2.34 2.46 2.25 2.26 46472 2.26 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260528 0 3.11 3.3 2.98 3.04 4942800 3.016 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260528 0 9.26 9.26 9.26 9.26 0 9.1657
XSICX.US Voya Senior Income Fund Class 20260528 0 9.23 9.23 9.23 9.23 0 9.144
XSIIX.US ING Senior Incm Fd 20260528 0 9.21 9.21 9.21 9.21 0 9.1121
XSIWX.US ING Senior Incm Fd 20260528 0 9.27 9.27 9.27 9.27 0 9.1721
XSLCX.US Invesco Senior Loan Fund Class 20260528 0 5.45 5.45 5.45 5.45 0 5.382
XTLB.US XTL Biopharmaceuticals Ltd 20260528 0 2.33 2.54 2.33 2.46 8946 2.46 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260528 0 0.585 0.6 0.565 0.566 10875 11.32 down down correct
YI.US 111 Inc 20260528 0 5.4 5.58 4.71 5.47 18900 5.47 up up correct
YJ.US Yunji Inc 20260528 0 1.55 1.728 1.55 1.57 1500 1.57 up up correct
YORW.US The York Water Company 20260528 0 29.88 30.08 29.67 29.79 99201 29.5697 down down correct
YQ.US 17 Education & Technology Group Inc 20260528 0 2.45 2.477 2.45 2.477 1800 2.477 up up correct
YTRA.US Yatra Online Inc 20260528 0 0.88 0.919 0.87 0.885 92800 0.885 up up correct
Z.US Zillow Group Inc 20260528 0 35.76 35.91 35.31 35.44 3525800 35.44 down down correct
ZBRA.US Zebra Technologies Corporation 20260528 0 251.65 252.98 243.76 247.9 1099800 247.9 down down correct
ZCMD.US Zhongchao Inc 20260528 0 0.4967 0.4967 0.1693 0.18 62790 16.74 down down correct
ZD.US Ziff Davis Inc. 20260528 0 45.31 46.24 43.44 45.07 542200 45.07 down down correct
ZG.US Zillow Group Inc 20260528 0 36.26 36.26 35.67 35.8 989400 35.8 down down correct
ZION.US Zions Bancorporation National Association 20260528 0 62.38 62.38 61.59 62.24 1297400 62.24 down up incorrect
ZIONP.US Zions Bancorporation National Association 20260528 0 19.27 19.38 19.23 19.38 6689 19.0594 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260528 0 4.4 4.4 4.4 4.4 500 4.4
ZIVOW.US Zivo Bioscience Inc. Warrants 20260528 0 0.0058 0.0175 0.0045 0.0045 240300 0.0045 down down correct
ZKIN.US ZK International Group Co. Ltd 20260528 0 1.36 1.4 1.36 1.38 3300 1.38 up up correct
ZLAB.US Zai Lab Limited 20260528 0 18.04 18.66 17.845 18.48 959400 18.48 up up correct
ZM.US Zoom Video Communications Inc 20260528 0 100 102.89 98.935 100.46 3850700 100.46 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260528 0 3.99 4.095 3.942 4.05 327900 4.05 up up correct
ZS.US Zscaler Inc 20260528 0 126.55 133.25 122.31 130.04 16251700 130.04 up up correct
ZUMZ.US Zumiez Inc 20260528 0 25.04 25.51 25.04 25.32 119400 25.32 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260528 0 12.13 12.37 12.075 12.37 197821 12.37 up up correct

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