CollectAI

close-nasdaq_stocks

2024/02/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240222 0 6.23 6.23 6.23 6.23 0 6.23
AACG.US ATA Creativity Global 20240222 0 1.34 1.34 1.34 1.34 1424 1.34
AACI.US Armada Acquisition Corp. I Common Stock 20240222 0 11.05 11.05 10.99 10.99 600 10.99 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20240222 0 10.9 10.9 10.9 10.9 0 10.9
AACIW.US Armada Acquisition Corp. I Warrant 20240222 0 0.03 0.03 0.03 0.03 0 0.03
AADI.US Aadi Bioscience Inc 20240222 0 1.87 1.94 1.86 1.89 100730 1.89 up up correct
AAIDX.US AAIDX 20240222 0 19.92 19.92 19.92 19.92 0 19.92
AAL.US American Airlines Group Inc 20240222 0 14.935 15.28 14.89 15.24 35702480 15.24 up up correct
AAME.US Atlantic American Corporation 20240222 0 2.5 2.7 2.4543 2.7 4818 2.7 up up correct
AAOI.US Applied Optoelectronics Inc 20240222 0 19.97 20.8718 19.25 20.35 7040783 20.35 up up correct
AAON.US AAON Inc 20240222 0 82.06 83.24 82.06 82.65 236003 82.65 up up correct
AAPL.US Apple Inc 20240222 0 183.48 184.96 182.46 184.37 52292200 184.37 up up correct
AATC.US Image Sensing Systems Inc 20240222 0 7.47 7.47 7.31 7.32 7200 7.1889 down down correct
ABCB.US Ameris Bancorp 20240222 0 46.33 46.725 45.69 45.92 464776 45.92 down down correct
ABCL.US AbCellera Biologics Inc 20240222 0 5.03 5.03 4.81 4.85 1938359 4.85 down down correct
ABEO.US Abeona Therapeutics Inc 20240222 0 6.79 6.985 6.61 6.7 241434 6.7 down down correct
ABIO.US ARCA biopharma Inc 20240222 0 1.63 1.64 1.6 1.63 12084 1.63
ABNB.US Airbnb Inc 20240222 0 151.02 155.7 150.265 155.26 6115025 155.26 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240222 0 3.38 3.45 3.29 3.34 143758 3.34 down down correct
ABR.US PF 20240222 0 18.8 18.85 18.6701 18.82 11861 18.82 up up correct
ABSI.US Absci Corporation Common Stock 20240222 0 5.03 5.27 4.65 4.68 1202934 4.68 down down correct
ABUS.US Arbutus Biopharma Corporation 20240222 0 2.87 2.96 2.87 2.91 819173 2.91 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240222 0 1.27 1.27 1.17 1.21 50107 1.21 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240222 0 24.89 25.1 24.435 24.85 1027719 24.85 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20240222 0 10.45 10.45 10.45 10.45 8 10.45
ACAHU.US Atlantic Coastal Acquisition Corp 20240222 0 10.66 10.66 10.66 10.66 0 10.66
ACAHW.US Atlantic Coastal Acquisition Corp 20240222 0 0.0151 0.0161 0.015 0.0161 26270 0.0161 up up correct
ACB.US Aurora Cannabis Inc 20240222 0 3.41 3.41 3.1601 3.24 1494222 3.24 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240222 0 11.96 11.96 11.96 11.96 0 11.96
ACCD.US Accolade Inc 20240222 0 11.65 11.71 10.52 10.62 659920 10.62 down down correct
ACET.US Adicet Bio Inc 20240222 0 2.69 2.74 2.43 2.44 2292167 2.44 down down correct
ACGL.US Arch Capital Group Ltd 20240222 0 85 85.94 84 85.82 1721754 85.82 up up correct
ACGLN.US Arch Capital Group Ltd 20240222 0 20.48 20.48 20.29 20.29 14600 20.29 down down correct
ACGLO.US Arch Capital Group Ltd 20240222 0 23.53 23.7 23.53 23.65 11800 23.65 up up correct
ACHC.US Acadia Healthcare Company Inc 20240222 0 83.69 85.56 83.645 84.63 323074 84.63 up up correct
ACHL.US Achilles Therapeutics plc 20240222 0 1.26 1.43 1.16 1.36 5613476 1.36 up up correct
ACHV.US Achieve Life Sciences Inc 20240222 0 4 4 3.82 3.82 45597 3.82 down down correct
ACIU.US AC Immune SA 20240222 0 3.29 3.42 3.1615 3.28 132155 3.28 down down correct
ACIW.US ACI Worldwide Inc 20240222 0 30.33 30.585 30.02 30.56 689105 30.56 up up correct
ACLS.US Axcelis Technologies Inc 20240222 0 112.17 113.15 109.3 111.45 732279 111.45 down down correct
ACMR.US ACM Research Inc 20240222 0 19.8 21.14 19.69 20.58 2801790 20.58 up up correct
ACNB.US ACNB Corporation 20240222 0 36.1 36.1 35.4201 35.85 25661 35.547 down down correct
ACOR.US Acorda Therapeutics Inc 20240222 0 14.04 14.04 13.5 13.5 1824 13.5 down down correct
ACRS.US Aclaris Therapeutics Inc 20240222 0 1.19 1.265 1.19 1.21 986925 1.21 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20240222 0 1.25 1.32 1.2001 1.32 110327 1.32 up up correct
ACST.US Acasti Pharma Inc 20240222 0 3.35 3.59 3.34 3.365 36691 3.365 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240222 0 26.92 26.99 26.515 26.7 366000 26.5402 down down correct
ACTG.US Acacia Research Corporation 20240222 0 4 4.055 3.965 4.01 153331 4.01 up up correct
ACVA.US ACV Auctions Inc 20240222 0 16.26 17.06 15.81 16.41 3628909 16.41 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240222 0 2.94 3.19 2.94 3.13 61877 3.13 up up correct
ADAG.US Adagene Inc 20240222 0 3.24 3.6291 3.15 3.47 39772 3.47 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240222 0 1.53 1.638 1.38 1.38 1984012 1.38 down down correct
ADBE.US Adobe Inc 20240222 0 553.94 555.5499 534.56 537.57 5023397 537.57 down down correct
ADC.US PA 20240222 0 18.75 18.75 18.5 18.5 6170 18.5 down down correct
ADI.US Analog Devices Inc 20240222 0 197.14 197.34 189.035 191.91 5780443 191.91 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240222 0 0.9731 0.9731 0.8111 0.84 252900 0.84 down down correct
ADMA.US ADMA Biologics Inc 20240222 0 5.19 5.32 5.16 5.26 1838534 5.26 up up correct
ADN.US Advent Technologies Holdings Inc 20240222 0 0.169 0.17 0.165 0.1679 216537 0.1679 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240222 0 0.024 0.0268 0.0219 0.0268 12361 0.0268 up up correct
ADOC.US Edoc Acquisition Corp 20240222 0 10 10.32 10 10.06 3148 10.06 up up correct
ADOCR.US Edoc Acquisition Corp 20240222 0 0.1958 0.1958 0.195 0.195 14200 0.195 down down correct
ADOCW.US Edoc Acquisition Corp 20240222 0 0.0398 0.0537 0.0398 0.04 109276 0.04 up up correct
ADP.US Automatic Data Processing Inc 20240222 0 254.07 255.75 253.51 254.76 1692891 254.76 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240222 0 3.85 3.95 3.725 3.88 1631215 3.88 up up correct
ADSK.US Autodesk Inc 20240222 0 258.65 260.33 255.77 256.98 1077900 256.98 down down correct
ADTN.US ADTRAN Inc 20240222 0 6.13 6.25 6.06 6.17 613979 6.17 up up correct
ADTX.US Aditxt Inc 20240222 0 3.78 3.8 3.62 3.68 34963 3.68 down down correct
ADUS.US Addus HomeCare Corporation 20240222 0 90.92 91.7 89.27 90 120237 90 down down correct
ADV.US Advantage Solutions Inc 20240222 0 3.82 3.93 3.82 3.86 397831 3.86 up up correct
ADVM.US Adverum Biotechnologies Inc 20240222 0 1.98 2.24 1.98 2.1 1331990 2.1 up up correct
ADVWW.US Advantage Solutions Inc 20240222 0 0.1032 0.1032 0.1032 0.1032 2005 0.1032
ADXN.US Addex Therapeutics Ltd 20240222 0 10.41 11.7839 10.41 10.669 4050 10.669 up up correct
ADXS.US Advaxis Inc 20240222 0 0.8501 0.9143 0.7905 0.8518 34665 0.8518 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240222 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240222 0 2 2.1824 1.98 1.98 25713 1.98 down down correct
AEHR.US Aehr Test Systems 20240222 0 17.37 17.54 15.94 16.1 2296785 16.1 down down correct
AEI.US Alset EHome International Inc 20240222 0 1.05 1.06 1.04 1.06 4280 1.06 up up correct
AEIS.US Advanced Energy Industries Inc 20240222 0 99.72 100.75 99.3 99.79 263869 99.79 up up correct
AEL.US PB 20240222 0 25 25.23 24.9201 25.01 18880 25.01 up up correct
AEMD.US Aethlon Medical Inc 20240222 0 1.61 1.8 1.61 1.7066 4317 1.7066 up up correct
AEP.US American Electric Power Company Inc 20240222 0 82.05 82.51 81.44 82 4130057 82 down down correct
AEYE.US AudioEye Inc 20240222 0 5.82 5.9868 5.68 5.93 17698 5.93 up up correct
AEZS.US Aeterna Zentaris Inc 20240222 0 1.74 1.785 1.68 1.7343 12290 1.7343 down down correct
AFBI.US Affinity Bancshares Inc 20240222 0 16.4282 16.4282 16.4282 16.4282 68 16.4282
AFCG.US AFC Gamma Inc 20240222 0 11.46 11.46 11.2 11.28 114241 11.28 down down correct
AFIB.US Acutus Medical Inc 20240222 0 0.2023 0.23 0.2023 0.2227 1069996 0.2227 up up correct
AFMD.US Affimed N.V 20240222 0 0.528 0.56 0.52 0.533 688140 0.533 up up correct
AFRM.US Affirm Holdings Inc 20240222 0 37.8 38.78 37.3 37.33 7826612 37.33 down down correct
AFYA.US Afya Limited 20240222 0 19.87 20.58 19.79 20.5 105788 20.5 up up correct
AGBA.US AGBA Acquisition Limited 20240222 0 0.46 0.4999 0.45 0.464 169894 0.464 up up correct
AGBAW.US AGBA Acquisition Limited 20240222 0 0.012 0.015 0.012 0.015 500 0.015 up up correct
AGEN.US Agenus Inc 20240222 0 0.6748 0.76 0.6657 0.675 11878570 0.675 up up correct
AGFY.US Agrify Corporation 20240222 0 0.6 0.65 0.55 0.607 1331769 0.607 up up correct
AGIO.US Agios Pharmaceuticals Inc 20240222 0 26.73 30.045 26.655 29.78 1504367 29.78 up up correct
AGMH.US AGM Group Holdings Inc 20240222 0 1.75 1.86 1.705 1.84 101566 1.84 up up correct
AGNC.US AGNC Investment Corp 20240222 0 9.48 9.58 9.44 9.45 9805269 9.3315 down down correct
AGNCM.US AGNC Investment Corp 20240222 0 24.7 24.75 24.677 24.72 21200 24.72 up up correct
AGNCN.US AGNC Investment Corp 20240222 0 25.58 25.68 25.56 25.615 32900 25.615 up up correct
AGNCO.US AGNC Investment Corp 20240222 0 24.359 24.51 24.31 24.51 27500 24.51 up up correct
AGNCP.US AGNC Investment Corp. 20240222 0 23.25 23.43 23.2 23.41 36000 23.41 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240222 0 0.2368 0.2368 0.2101 0.218 2943491 0.218 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240222 0 0.0128 0.0129 0.0127 0.0127 11086 0.0127 down down correct
AGRX.US Agile Therapeutics Inc 20240222 0 1.31 1.31 0.93 0.9474 14954790 0.9474 down down correct
AGYS.US Agilysys Inc 20240222 0 80.74 82.07 80.485 82.03 209999 82.03 up down incorrect
AHCO.US AdaptHealth Corp 20240222 0 7.16 7.565 7.16 7.52 1187086 7.52 up down incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20240222 0 0.44 0.58 0.44 0.4505 234021 0.4505 up down incorrect
AIHS.US Senmiao Technology Limited 20240222 0 0.75 0.7501 0.72 0.72 13191 0.72 down up incorrect
AIP.US Arteris Inc. Common Stock 20240222 0 6.93 7.33 6.89 7.03 315849 7.03 up up correct
AIRG.US Airgain Inc 20240222 0 3.88 3.9399 3.8 3.81 10926 3.81 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240222 0 6.25 6.48 6.11 6.2 102812 6.2 down down correct
AIRT.US Air T Inc 20240222 0 16.69 17.475 16.64 16.72 4802 16.72 up up correct
AIRTP.US Air T Inc 20240222 0 17.727 17.727 17.727 17.727 126 17.727
AKAM.US Akamai Technologies Inc 20240222 0 108.47 108.71 106.57 106.95 3472052 106.95 down up incorrect
AKBA.US Akebia Therapeutics Inc 20240222 0 1.42 1.465 1.38 1.39 2313176 1.39 down up incorrect
AKRO.US Akero Therapeutics Inc 20240222 0 23.59 25.09 23.4839 24.21 690199 24.21 up down incorrect
AKTS.US Akoustis Technologies Inc 20240222 0 0.7808 0.7808 0.69 0.7412 659007 0.7412 down up incorrect
AKTX.US Akari Therapeutics Plc 20240222 0 2.27 2.31 2.24 2.24 6053 2.24 down up incorrect
AKYA.US Akoya Biosciences Inc 20240222 0 5.28 5.7 5.2 5.35 227528 5.35 up down incorrect
ALCO.US Alico Inc 20240222 0 28.07 28.82 27.68 28.14 30209 28.14 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20240222 0 3.35 3.58 3.33 3.54 340847 3.54 up down incorrect
ALEC.US Alector Inc 20240222 0 6.18 6.49 6.14 6.47 650144 6.47 up up correct
ALGM.US Allegro MicroSystems Inc 20240222 0 31.69 31.945 31.05 31.09 1307043 31.09 down down correct
ALGN.US Align Technology Inc 20240222 0 305.44 317.25 303.58 316.56 732300 316.56 up up correct
ALGS.US Aligos Therapeutics Inc 20240222 0 0.6625 0.85 0.6501 0.8 1680788 0.8 up up correct
ALGT.US Allegiant Travel Company 20240222 0 79.1 80.37 78.5 78.66 267385 78.66 down down correct
ALHC.US Alignment Healthcare Inc 20240222 0 6.45 6.4964 6.22 6.25 537852 6.25 down down correct
ALIM.US Alimera Sciences Inc 20240222 0 3.46 3.46 3.25 3.31 68131 3.31 down down correct
ALKS.US Alkermes plc 20240222 0 29.02 29.27 28.59 28.91 3073043 28.91 down down correct
ALKT.US Alkami Technology Inc 20240222 0 25.48 25.87 25.23 25.41 321335 25.41 down down correct
ALLK.US Allakos Inc 20240222 0 1.29 1.39 1.26 1.34 656823 1.34 up up correct
ALLO.US Allogene Therapeutics Inc 20240222 0 4.44 4.52 4.23 4.36 2961221 4.36 down down correct
ALLT.US Allot Ltd 20240222 0 1.88 1.905 1.83 1.83 117632 1.83 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240222 0 154.47 164.02 154.03 162.81 1174371 162.81 up up correct
ALOT.US AstroNova Inc 20240222 0 17.41 17.4799 17.23 17.31 10346 17.31 down down correct
ALPN.US Alpine Immune Sciences Inc 20240222 0 30.89 33.48 30.5901 33.11 1078979 33.11 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240222 0 0.63 0.7 0.63 0.699 70804 0.699 up up correct
ALRM.US Alarm.com Holdings Inc 20240222 0 69.55 70.01 68.585 69.98 388968 69.98 up up correct
ALRN.US Aileron Therapeutics Inc 20240222 0 4.65 4.8 4.51 4.8 15863 4.8 up up correct
ALRS.US Alerus Financial Corporation 20240222 0 22.11 22.45 21.67 21.72 32233 21.72 down down correct
ALT.US Altimmune Inc 20240222 0 8.22 8.93 8.07 8.87 3135535 8.87 up up correct
ALTM.US Altus Midstream Company 20240222 0 4.61 4.8 4.55 4.65 8409200 4.65 up up correct
ALTO.US Alto Ingredients Inc 20240222 0 2.23 2.25 2.17 2.21 586481 2.21 down down correct
ALTR.US Altair Engineering Inc 20240222 0 89.17 90.885 89.13 89.86 588499 89.86 up up correct
ALTU.US Altitude Acquisition Corp 20240222 0 10.305 10.305 10.261 10.3 2500 10.3 down down correct
ALTUU.US Altitude Acquisition Corp 20240222 0 10.36 10.36 10.36 10.36 100 10.36
ALTUW.US Altitude Acquisition Corp 20240222 0 0.018 0.018 0.018 0.018 300 0.018
ALVR.US AlloVir Inc 20240222 0 0.6941 0.7337 0.6907 0.7013 664274 0.7013 up up correct
ALXO.US ALX Oncology Holdings Inc 20240222 0 15.96 16.29 15.655 16.05 150731 16.05 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240222 0 0.86 0.9 0.86 0.881 12405 0.881 up up correct
AMAL.US Amalgamated Financial Corp 20240222 0 24.15 24.22 23.51 23.54 151003 23.54 down down correct
AMAT.US Applied Materials Inc 20240222 0 198.28 201.55 196.67 199.73 10225920 199.73 up up correct
AMBA.US Ambarella Inc 20240222 0 55.18 55.53 54.2 54.94 444866 54.94 down down correct
AMCX.US AMC Networks Inc 20240222 0 13.17 13.2 12.685 12.8 462850 12.8 down down correct
AMD.US Advanced Micro Devices Inc 20240222 0 173.2 183.83 172 181.86 100684703 181.86 up up correct
AMED.US Amedisys Inc 20240222 0 93.56 94.92 93.05 94.5 445262 94.5 up up correct
AMEH.US Apollo Medical Holdings Inc 20240222 0 40.43 43.12 40.25 41.7 487651 41.7 up up correct
AMGN.US Amgen Inc 20240222 0 282.48 285.72 281.3 285.18 2992891 285.18 up up correct
AMKR.US Amkor Technology Inc 20240222 0 31.03 31.03 30.38 30.85 932421 30.85 down down correct
AMNB.US American National Bankshares Inc 20240222 0 44.09 44.44 43.715 43.74 47934 43.74 down down correct
AMPG.US AmpliTech Group Inc 20240222 0 1.98 2.0495 1.86 1.86 33371 1.86 down down correct
AMPGW.US AmpliTech Group Inc 20240222 0 0.131 0.131 0.131 0.131 0 0.131
AMPH.US Amphastar Pharmaceuticals Inc 20240222 0 51.34 52.3793 51.26 51.91 432081 51.91 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240222 0 11.81 11.94 11.26 11.81 1437156 11.81
AMRK.US A 20240222 0 25 25.01 24.46 24.49 241141 24.49 down down correct
AMRN.US Amarin Corporation plc 20240222 0 1.16 1.195 1.16 1.18 610849 1.18 up up correct
AMSC.US American Superconductor Corporation 20240222 0 13.41 13.59 13.035 13.04 527705 13.04 down down correct
AMSF.US AMERISAFE Inc 20240222 0 48.7 50.78 48.7 50.52 186712 50.52 up up correct
AMST.US Amesite Inc 20240222 0 2.3465 2.49 2.2001 2.3 15838 2.3 down down correct
AMSWA.US American Software Inc 20240222 0 10.72 10.8 10.27 10.3 226666 10.3 down down correct
AMTB.US Amerant Bancorp Inc 20240222 0 21.72 21.88 21.45 21.54 102764 21.54 down down correct
AMTX.US Aemetis Inc 20240222 0 3.68 3.72 3.44 3.51 387866 3.51 down down correct
AMWD.US American Woodmark Corporation 20240222 0 94.3 96.87 93.78 94.77 98036 94.77 up up correct
AMZN.US Amazon.com Inc 20240222 0 173.1 174.8 171.77 174.58 55392352 174.58 up up correct
ANAB.US AnaptysBio Inc 20240222 0 25.47 25.88 24.87 25.28 229561 25.28 down down correct
ANDE.US The Andersons Inc 20240222 0 56.05 56.27 51.3 52.04 322608 52.04 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240222 0 2.99 3.08 2.9 2.9 9567 2.9 down down correct
ANGI.US Angi Inc 20240222 0 3.03 3.095 2.97 2.98 525922 2.98 down down correct
ANGO.US AngioDynamics Inc 20240222 0 5.99 6.12 5.765 5.99 868004 5.99
ANIK.US Anika Therapeutics Inc 20240222 0 24.54 25.255 24.19 24.83 220824 24.83 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240222 0 57.39 58.585 57.05 58.15 78038 58.15 up up correct
ANIX.US Anixa Biosciences Inc 20240222 0 3.67 3.8099 3.53 3.56 129641 3.56 down down correct
ANNX.US Annexon Inc 20240222 0 5 5.23 4.88 5 740200 5
ANSS.US ANSYS Inc 20240222 0 351.64 352.97 338.15 340.34 1275700 340.34 down down correct
ANTE.US AirNet Technology Inc 20240222 0 0.91 0.91 0.7331 0.818 19451 0.818 down down correct
ANY.US Sphere 3D Corp 20240222 0 2.12 2.29 2.08 2.29 555758 2.29 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240222 0 22.09 22.23 21.89 22.09 183577 22.09
AOUT.US American Outdoor Brands Inc 20240222 0 8.19 8.58 8.1201 8.57 24284 8.57 up up correct
APA.US APA Corporation 20240222 0 31.19 31.2 29.94 30.22 13861360 30.22 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20240222 0 12.31 12.31 12.31 12.31 0 12.31
APACW.US StoneBridge Acquisition Corporation Warrant 20240222 0 0.0262 0.0262 0.0205 0.025 0 0.025 down down correct
APDN.US Applied DNA Sciences Inc 20240222 0 0.67 0.689 0.6489 0.6575 84784 0.6575 down down correct
APEI.US American Public Education Inc 20240222 0 11.71 11.8099 10.42 10.67 160969 10.67 down down correct
API.US Agora Inc 20240222 0 2.76 2.78 2.718 2.74 227102 2.74 down down correct
APLS.US Apellis Pharmaceuticals Inc 20240222 0 67.59 68.17 66.9 67.59 793711 67.59
APLT.US Applied Therapeutics Inc 20240222 0 5.39 5.9 5.2949 5.6 4340625 5.6 up up correct
APM.US Aptorum Group Limited 20240222 0 1.7001 1.825 1.64 1.7361 3752 1.7361 up up correct
APOG.US Apogee Enterprises Inc 20240222 0 54.95 55.4 54.32 54.71 112814 54.71 down down correct
APP.US AppLovin Corporation 20240222 0 57.76 58.34 56.45 57.8 4504992 57.8 up up correct
APPF.US AppFolio Inc 20240222 0 229.9 231.645 226.54 230.24 189028 230.24 up up correct
APPN.US Appian Corporation 20240222 0 33.43 33.93 32.23 32.98 626381 32.98 down down correct
APPS.US Digital Turbine Inc 20240222 0 3.44 3.45 3.15 3.16 3948162 3.16 down down correct
APRE.US Aprea Therapeutics Inc 20240222 0 6.25 6.4 6.2 6.3736 3400 6.3736 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240222 0 10.6006 10.6006 10.6006 10.6006 0 10.6006
APTO.US Aptose Biosciences Inc 20240222 0 1.81 1.89 1.77 1.78 113981 1.78 down down correct
APVO.US Aptevo Therapeutics Inc 20240222 0 0.149 0.15 0.136 0.139 281539 0.139 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240222 0 1.3999 1.3999 1.3999 1.3999 1288 1.3999
APYX.US Apyx Medical Corporation 20240222 0 2.17 2.21 2.05 2.14 105548 2.14 down down correct
AQB.US AquaBounty Technologies Inc 20240222 0 2.3599 2.3797 2.2801 2.332 23101 2.332 down down correct
AQMS.US Aqua Metals Inc 20240222 0 0.5254 0.541 0.4841 0.5066 553511 0.5066 down down correct
AQST.US Aquestive Therapeutics Inc 20240222 0 2.65 2.78 2.56 2.63 2260221 2.63 down down correct
ARAY.US Accuray Incorporated 20240222 0 2.69 2.7 2.6 2.61 324660 2.61 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240222 0 1.79 1.79 1.72 1.75 91963 1.75 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240222 0 0.1364 0.15 0.1214 0.14 16852 0.14 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240222 0 2.18 2.4 2.14 2.28 514479 2.28 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240222 0 9 9.01 8.775 9 16900 9
ARCB.US ArcBest Corporation 20240222 0 139.22 140.76 138.54 138.8 281783 138.8 down down correct
ARCC.US Ares Capital Corporation 20240222 0 20.04 20.118 19.97 20.11 4987708 20.11 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240222 0 35.52 37.81 34.76 37.44 417340 37.44 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240222 0 0.072 0.078 0.072 0.0779 157589 0.0779 up up correct
ARDX.US Ardelyx Inc 20240222 0 8.72 8.885 8.49 8.82 9667974 8.82 up up correct
AREC.US American Resources Corporation 20240222 0 1.35 1.3641 1.29 1.3 155969 1.3 down down correct
ARGO.US PA 20240222 0 23.8 23.9 23.7 23.72 7054 23.2881 down down correct
ARGX.US argenx SE 20240222 0 399.17 410.145 399.17 406.01 308100 406.01 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240222 0 12.81 13.055 12.79 13.04 631354 13.04 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20240222 0 10.51 11.38 10.51 11.38 400 11.38 up up correct
ARKO.US Arko Corp 20240222 0 8.05 8.05 7.93 7.98 162300 7.98 down down correct
ARKOW.US Arko Corp 20240222 0 0.8965 0.8965 0.8635 0.8834 2600 0.8834 down down correct
ARKR.US Ark Restaurants Corp 20240222 0 14.295 14.44 14.295 14.44 3705 14.2487 up up correct
ARLP.US Alliance Resource Partners L.P 20240222 0 19.09 19.41 19.09 19.2 340207 19.2 up up correct
AROW.US Arrow Financial Corporation 20240222 0 24.4 24.44 24.05 24.21 37230 24.21 down down correct
ARQQ.US Arqit Quantum Inc 20240222 0 0.5624 0.59 0.56 0.578 601418 0.578 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20240222 0 0.37 0.37 0.37 0.37 19981 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240222 0 9.23 9.97 9.05 9.62 4238775 9.62 up up correct
ARRW.US Arrowroot Acquisition Corp 20240222 0 10.85 11 10.5 10.51 10797 10.51 down down correct
ARRWU.US Arrowroot Acquisition Corp 20240222 0 11.43 11.43 11.43 11.43 0 11.43
ARRWW.US Arrowroot Acquisition Corp 20240222 0 0.102 0.102 0.102 0.102 100 0.102
ARRY.US Array Technologies Inc 20240222 0 13.75 13.76 13.1 13.17 4582388 13.17 down down correct
ARTL.US Artelo Biosciences Inc 20240222 0 1.6177 1.719 1.6177 1.68 51545 1.68 up up correct
ARTLW.US Artelo Biosciences Inc 20240222 0 0.0141 0.015 0.011 0.0116 15129 0.0116 down down correct
ARTNA.US Artesian Resources Corporation 20240222 0 35.5 35.5 34.465 34.81 46971 34.81 down down correct
ARTW.US Art's 20240222 0 2.0801 2.1058 2.08 2.081 4704 2.081 up up correct
ARVL.US Arrival 20240222 0 0.06 0.25 0.06 0.14 15627 0.14 up up correct
ARVN.US Arvinas Inc 20240222 0 49.21 49.6 46.15 46.51 1096370 46.51 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240222 0 29.27 30.84 28.5 30.2 1211488 30.2 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240222 0 11.16 11.2 11.16 11.18 68747 11.18 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240222 0 20.8 20.8 20.8 20.8 0 20.8
ASLE.US AerSale Corporation 20240222 0 9.29 9.39 9.14 9.33 397440 9.33 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240222 0 0.47 0.4976 0.4 0.412 207146 0.412 down down correct
ASMB.US Assembly Biosciences Inc 20240222 0 11.3 11.45 11.22 11.45 14194 11.45 up up correct
ASML.US ASML Holding N.V 20240222 0 946.92 959.46 941.2 951.85 1780800 951.85 up up correct
ASO.US Academy Sports and Outdoors Inc 20240222 0 69.09 70.07 69.09 69.78 673627 69.78 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20240222 0 2.95 3.0716 2.6601 2.76 88962 2.76 down up incorrect
ASPU.US Aspen Group Inc 20240222 0 0.233 0.2495 0.1919 0.22 180504 0.22 down up incorrect
ASRT.US Assertio Holdings Inc 20240222 0 0.8149 0.8184 0.78 0.805 502029 0.805 down up incorrect
ASRV.US AmeriServ Financial Inc 20240222 0 2.86 2.87 2.785 2.87 17501 2.87 up down incorrect
ASTC.US Astrotech Corporation 20240222 0 7.4216 7.4216 7.4216 7.4216 431 7.4216
ASTE.US Astec Industries Inc 20240222 0 35.18 35.315 34.58 34.94 100138 34.94 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20240222 0 8.4 8.43 8.3 8.32 269400 8.2726 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20240222 0 1.35 1.35 1.29 1.29 3903 1.29 down up incorrect
ASTR.US Astra Space Inc 20240222 0 1.87 1.88 1.66 1.73 256662 1.73 down up incorrect
ASTS.US AST SpaceMobile Inc 20240222 0 3.25 3.27 3.065 3.09 3233549 3.09 down up incorrect
ASTSW.US AST SpaceMobile Inc 20240222 0 0.85 0.85 0.7485 0.85 6941 0.85
ASUR.US Asure Software Inc 20240222 0 10.12 10.27 9.945 9.99 189365 9.99 down up incorrect
ASYS.US Amtech Systems Inc 20240222 0 4.66 4.84 4.66 4.79 47950 4.79 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20240222 0 1.88 1.93 1.815 1.83 999486 1.83 down up incorrect
ATCOL.US Atlas Corp 20240222 0 24.26 24.37 24.21 24.37 2800 24.37 up up correct
ATEC.US Alphatec Holdings Inc 20240222 0 15.4 15.505 15.25 15.39 1135717 15.39 down down correct
ATER.US Aterian Inc 20240222 0 0.4078 0.42 0.37 0.3709 582942 0.3709 down down correct
ATEX.US Anterix Inc 20240222 0 38.9 39.05 38.0245 38.51 92990 38.51 down down correct
ATHA.US Athira Pharma Inc 20240222 0 3.78 3.96 3.62 3.93 325083 3.93 up up correct
ATHE.US Alterity Therapeutics Limited 20240222 0 2.04 2.04 2.04 2.04 0 2.04
ATHX.US Athersys Inc 20240222 0 0.015 0.017 0.0141 0.0141 445953 0.0141 down up incorrect
ATIF.US ATIF Holdings Limited 20240222 0 1.03 1.03 0.965 0.965 1274 0.965 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20240222 0 33.51 34.19 33.0107 34.12 14937 34.12 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240222 0 23.05 23.52 23.01 23.09 17100 23.09 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20240222 0 21.974 22.27 21.875 22.195 2900 21.7264 up down incorrect
ATLO.US Ames National Corporation 20240222 0 18.22 18.75 18.22 18.44 29028 18.44 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20240222 0 0.06 0.06 0.06 0.06 300 0.06
ATNF.US 180 Life Sciences Corp 20240222 0 0.21 0.21 0.189 0.195 10163 3.705 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20240222 0 0.0099 0.01 0.006 0.0096 29762 0.0096 down up incorrect
ATNI.US ATN International Inc 20240222 0 35.39 35.39 27.495 28.33 163400 28.33 down up incorrect
ATOM.US Atomera Incorporated 20240222 0 6.6 6.6418 6.22 6.31 429265 6.31 down up incorrect
ATOS.US Atossa Therapeutics Inc 20240222 0 1.01 1.05 1 1.02 523887 1.02 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20240222 0 0.8 0.83 0.764 0.7871 1568631 0.7871 down up incorrect
ATRC.US AtriCure Inc 20240222 0 32.89 34.51 32.89 34 511547 34 up down incorrect
ATRI.US Atrion Corporation 20240222 0 336.225 340.17 336.225 340.17 3831 340.17 up down incorrect
ATRO.US Astronics Corporation 20240222 0 18.89 19.02 18.528 18.65 170010 18.65 down down correct
ATSG.US Air Transport Services Group Inc 20240222 0 14.05 14.05 13.64 13.69 639967 13.69 down down correct
ATXI.US Avenue Therapeutics Inc 20240222 0 0.145 0.1488 0.1415 0.1422 2066713 0.1422 down down correct
ATXS.US Astria Therapeutics Inc 20240222 0 12.98 13.575 12.52 12.62 715492 12.62 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240222 0 32.91 33.2 32.52 32.8 282176 32.8 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240222 0 24.09 24.25 24 24.01 10333 24.01 down down correct
AUBN.US Auburn National Bancorporation Inc 20240222 0 20.685 20.685 20.685 20.685 130 20.685
AUDC.US AudioCodes Ltd 20240222 0 13.23 13.5 13.23 13.43 44610 13.43 up up correct
AUGX.US Augmedix Inc. Common Stock 20240222 0 4.54 4.62 4.38 4.39 169952 4.39 down down correct
AUID.US Ipsidy Inc. Common Stock 20240222 0 10.6 10.82 10.1116 10.6 5034 10.6
AUPH.US Aurinia Pharmaceuticals Inc 20240222 0 5.7 6.015 5.64 6 4163280 6 up up correct
AUR.US Aurora Innovation Inc 20240222 0 2.86 2.87 2.53 2.55 16116290 2.55 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240222 0 8.79 8.99 8.64 8.73 84184 8.73 down down correct
AUROW.US Aurora Innovation Inc 20240222 0 0.305 0.305 0.275 0.28 232200 0.28 down down correct
AUTL.US Autolus Therapeutics plc 20240222 0 6.26 6.3 5.88 6.07 1003673 6.07 down down correct
AUUD.US Auddia Inc 20240222 0 0.207 0.207 0.188 0.192 6436 4.8 down down correct
AUUDW.US Auddia Inc 20240222 0 0.0348 0.0349 0.0228 0.0228 2264 0.0228 down down correct
AUVI.US Applied UV Inc 20240222 0 1.81 1.82 1.69 1.71 148416 1.71 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240222 0 4.28 4.3 4.28 4.3 700 4.3 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20240222 0 2.19 2.2471 2.04 2.2 68407 2.2 up up correct
AVAV.US AeroVironment Inc 20240222 0 125.77 125.77 121.38 123.75 221034 123.75 down down correct
AVDL.US Avadel Pharmaceuticals plc 20240222 0 12.69 13.03 12.53 12.6 970201 12.6 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240222 0 11.93 12.19 11.93 12.15 1156193 12.15 up up correct
AVGO.US Broadcom Inc 20240222 0 1281.71 1310.98 1276.47 1304.9 4081926 1304.9 up up correct
AVGR.US Avinger Inc 20240222 0 4.22 4.37 3.53 3.56 77779 3.56 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240222 0 11.48 11.48 11.48 11.48 0 11.48
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20240222 0 0.0176 0.0176 0.0176 0.0176 700 0.0176
AVIR.US Atea Pharmaceuticals Inc 20240222 0 4.19 4.23 4 4.03 322258 4.03 down down correct
AVNW.US Aviat Networks Inc 20240222 0 34.6 35.28 34.27 34.41 126047 34.41 down down correct
AVO.US Mission Produce Inc 20240222 0 10.45 10.52 10.32 10.47 149802 10.47 up up correct
AVPT.US Avepoint Inc 20240222 0 7.95 8.04 7.82 7.88 720629 7.88 down down correct
AVPTW.US AVPTW 20240222 0 1.05 1.06 0.9802 1.03 59940 1.03 down down correct
AVRO.US AVROBIO Inc 20240222 0 1.298 1.31 1.28 1.29 128856 1.29 down down correct
AVT.US Avnet Inc 20240222 0 46.04 46.53 45.8486 46.44 451535 46.44 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240222 0 18.62 19.2 18.39 18.82 95812 18.82 up up correct
AVTX.US Avalo Therapeutics Inc 20240222 0 4.26 4.4884 4.2 4.37 25457 4.37 up up correct
AVXL.US Anavex Life Sciences Corp 20240222 0 5.07 5.1199 4.95 5.01 1862210 5.01 down down correct
AWH.US Aspira Women's Health Inc 20240222 0 4.72 4.72 4.26 4.41 18710 4.41 down down correct
AWRE.US Aware Inc 20240222 0 1.83 1.864 1.78 1.85 19283 1.85 up up correct
AXDX.US Accelerate Diagnostics Inc 20240222 0 1.14 1.1465 0.9299 0.95 166438 0.95 down down correct
AXGN.US AxoGen Inc 20240222 0 10.51 10.55 10.15 10.23 426648 10.23 down down correct
AXNX.US Axonics Inc 20240222 0 67.86 68.15 67.8 68.13 761667 68.13 up up correct
AXON.US Axon Enterprise Inc 20240222 0 267.58 272.305 267.38 271.54 286371 271.54 up up correct
AXSM.US Axsome Therapeutics Inc 20240222 0 82.99 83.165 78.95 80.47 966378 80.47 down down correct
AXTI.US AXT Inc 20240222 0 2.24 2.34 2.19 2.28 551639 2.28 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240222 0 18.93 18.94 18.29 18.36 937586 18.36 down down correct
AYRO.US Ayro Inc 20240222 0 1.73 1.78 1.73 1.73 16694 1.73
AYTU.US Aytu Biopharma Inc 20240222 0 3.01 3.09 2.9127 2.9601 15172 2.9601 down down correct
AZN.US AstraZeneca PLC 20240222 0 63.26 64.5788 63.26 64.13 9723091 64.13 up up correct
AZPN.US Aspen Technology Inc 20240222 0 178.89 181 178.25 179.8 195978 179.8 up up correct
BAC.US PQ 20240222 0 19.03 19.06 18.92 18.98 44234 18.98 down down correct
BAND.US Bandwidth Inc 20240222 0 13.31 13.34 12.42 12.53 468864 12.53 down down correct
BANF.US BancFirst Corporation 20240222 0 86.99 87.79 86.38 87.72 66738 87.72 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240222 0 25.85 25.85 25.85 25.85 200 25.85
BANR.US Banner Corporation 20240222 0 44.09 44.63 43.8336 44.49 137605 44.49 up up correct
BANX.US StoneCastle Financial Corp 20240222 0 18.46 18.65 18.3 18.45 11844 18.45 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240222 0 3.83 4.0199 3.8 3.98 18236 3.98 up up correct
BASE.US Couchbase Inc. Common Stock 20240222 0 27.46 27.91 27.2 27.54 329391 27.54 up up correct
BATRA.US The Liberty Braves Group 20240222 0 42.54 42.54 41.84 41.84 43898 41.84 down down correct
BATRK.US The Liberty Braves Group 20240222 0 39.29 39.65 38.84 38.92 296531 38.92 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20240222 0 8.16 8.275 8.16 8.25 50546 8.25 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20240222 0 0.8794 0.8987 0.855 0.855 7546 0.855 down up incorrect
BBI.US Brickell Biotech Inc 20240222 0 0.9 0.93 0.9 0.9 24941 0.9
BBIG.US Vinco Ventures Inc 20240222 0 0.009 0.01 0.009 0.009 2272 0.009
BBIO.US BridgeBio Pharma Inc 20240222 0 33.98 34.955 33.14 33.6 1840058 33.6 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20240222 0 3.25 4.49 3.25 3.6 83873 3.6 up down incorrect
BBLGW.US Bone Biologics Corp Warrants 20240222 0 3.95 4 2.87 2.87 700 2.87 down up incorrect
BBSI.US Barrett Business Services Inc 20240222 0 112.39 113.4644 111.55 112.8 22871 112.8 up up correct
BCAB.US BioAtla Inc 20240222 0 2.38 2.44 2.35 2.36 221372 2.36 down down correct
BCBP.US BCB Bancorp Inc 20240222 0 10.95 10.95 10.54 10.7 48267 10.7 down down correct
BCDA.US BioCardia Inc 20240222 0 0.4153 0.4339 0.4153 0.4211 148821 0.4211 up up correct
BCDAW.US BioCardia Inc 20240222 0 0.018 0.018 0.018 0.018 26 0.018
BCEL.US Atreca Inc 20240222 0 0.29 0.315 0.29 0.314 479899 0.314 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240222 0 0.3252 0.3399 0.3213 0.3305 253255 0.3305 up up correct
BCML.US BayCom Corp 20240222 0 19.86 19.915 19.46 19.87 20771 19.87 up up correct
BCOV.US Brightcove Inc 20240222 0 2.19 2.255 2.17 2.2 188975 2.2 up up correct
BCPC.US Balchem Corporation 20240222 0 153.36 155.57 153.08 155.29 160141 155.29 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240222 0 5.65 5.89 5.54 5.82 1868590 5.82 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240222 0 10.97 10.97 10.97 10.97 0 10.97
BCTX.US BriaCell Therapeutics Corp 20240222 0 3.57 3.69 3.37 3.57 61553 3.57
BCTXW.US BriaCell Therapeutics Corp 20240222 0 1.7 1.75 1.25 1.7 19357 1.7
BCYC.US Bicycle Therapeutics plc 20240222 0 23.57 24.63 23.39 23.98 402447 23.98 up up correct
BDSX.US Biodesix Inc 20240222 0 1.42 1.51 1.42 1.47 50527 1.47 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240222 0 4.67 4.77 4.455 4.49 324604 4.49 down down correct
BEAM.US Beam Therapeutics Inc 20240222 0 31.84 33.87 31.4 33.54 1224252 33.54 up up correct
BEAT.US Heartbeam Inc. Common Stock 20240222 0 1.59 1.66 1.52 1.55 66364 1.55 down down correct
BEATW.US Heartbeam Inc. Warrant 20240222 0 0.175 0.2 0.175 0.2 3043 0.2 up up correct
BECN.US Beacon Roofing Supply Inc 20240222 0 86.01 86.82 85.765 85.89 557342 85.89 down down correct
BEEM.US Beam Global 20240222 0 7.2 7.226 6.635 6.7 155350 6.7 down down correct
BEEMW.US Beam Global 20240222 0 1.5 1.52 1.1 1.275 3809 1.275 down down correct
BELFA.US Bel Fuse Inc 20240222 0 61.2 61.2 51 59 37485 59 down down correct
BELFB.US Bel Fuse Inc 20240222 0 52.67 53.83 45.745 50.02 1190545 50.02 down down correct
BFC.US Bank First Corporation 20240222 0 84.55 85.69 83.86 85.67 20095 85.67 up up correct
BFI.US BurgerFi International Inc 20240222 0 0.7 0.7 0.65 0.655 53150 0.655 down down correct
BFIN.US BankFinancial Corporation 20240222 0 10.4312 10.4312 9.65 10.08 20691 10.08 down down correct
BFRI.US Biofrontera Inc. Common Stock 20240222 0 1 1.04 0.888 0.995 391555 0.995 down down correct
BFRIW.US Biofrontera Inc. Warrants 20240222 0 0.0349 0.04 0.0278 0.04 9228 0.04 up up correct
BFST.US Business First Bancshares Inc 20240222 0 21.89 21.95 21.52 21.71 44641 21.71 down down correct
BGFDX.US BGFDX 20240222 0 22.02 22.02 22.02 22.02 0 22.02
BGFLX.US BGFLX 20240222 0 21.99 21.99 21.99 21.99 0 21.99
BGFTX.US BGFTX 20240222 0 21.95 21.95 21.95 21.95 0 21.95
BGFV.US Big 5 Sporting Goods Corporation 20240222 0 5.2 5.42 5.1306 5.34 205888 5.34 up up correct
BGFVX.US BGFVX 20240222 0 22.92 22.92 22.92 22.92 0 22.92
BGNE.US BeiGene Ltd 20240222 0 152.93 155.51 151.64 153.78 194572 153.78 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240222 0 10.26 10.26 10.26 10.26 0 10.26
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240222 0 1.03 1.0599 1 1.01 33981 1.01 down down correct
BHF.US Brighthouse Financial Inc 20240222 0 48.06 48.32 47.29 47.71 393108 47.71 down down correct
BHFAL.US Brighthouse Financial Inc 20240222 0 22.85 23.4499 22.6601 23.06 24900 22.6739 up up correct
BHFAM.US Brighthouse Financial Inc 20240222 0 16.25 16.42 16.2 16.34 32800 16.34 up up correct
BHFAN.US Brighthouse Financial Inc 20240222 0 19.41 19.86 19.4 19.41 29000 19.41
BHFAO.US Brighthouse Financial Inc 20240222 0 24.2 24.72 24.2 24.55 47500 24.55 up up correct
BHFAP.US Brighthouse Financial Inc 20240222 0 23.7 24.11 23.7 23.91 32900 23.91 up up correct
BIDU.US Baidu Inc 20240222 0 108.45 111.875 106.85 110.59 5588303 110.59 up up correct
BIGC.US BigCommerce Holdings Inc 20240222 0 8.86 8.93 7.9 8.25 2007501 8.25 down down correct
BIIB.US Biogen Inc 20240222 0 221.23 223.22 218.69 222.48 901095 222.48 up up correct
BILI.US Bilibili Inc 20240222 0 10.35 10.44 10.06 10.28 4495288 10.28 down down correct
BIMI.US BIMI International Medical Inc 20240222 0 3.56 3.56 3.1384 3.3755 19533 3.3755 down down correct
BIOL.US BIOLASE Inc 20240222 0 0.1484 0.1523 0.1419 0.1519 8822700 0.1519 up up correct
BIOX.US Bioceres Crop Solutions Corp 20240222 0 12.96 13.07 12.68 12.71 71790 12.71 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240222 0 0.93 0.9332 0.8903 0.895 524715 0.895 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240222 0 3.21 3.33 3.15 3.19 23403260 3.19 down down correct
BIVI.US BioVie Inc 20240222 0 1.19 1.27 1.11 1.25 166559 1.25 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240222 0 0.7858 0.8253 0.77 0.771 33883 0.771 down down correct
BJRI.US BJ's Restaurants Inc 20240222 0 33.64 34.63 33.56 33.68 423751 33.68 up up correct
BKCC.US BlackRock Capital Investment Corporation 20240222 0 3.77 3.79 3.75 3.78 107181 3.78 up up correct
BKNG.US Booking Holdings Inc 20240222 0 3804.08 3918 3774.87 3901.99 473969 3901.99 up up correct
BKR.US Baker Hughes Company 20240222 0 29.29 29.47 29.01 29.2 9427397 29.2 down down correct
BKSC.US Bank of South Carolina Corporation 20240222 0 12.56 12.78 12.53 12.78 600 12.78 up up correct
BKYI.US BIO 20240222 0 1.99 2.01 1.8063 1.9497 97386 1.9497 down down correct
BL.US BlackLine Inc 20240222 0 56.75 57.2 56.06 56.72 463595 56.72 down down correct
BLBD.US Blue Bird Corporation 20240222 0 30.24 31.37 29.935 31.19 1170721 31.19 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240222 0 2.955 2.955 2.6861 2.77 5834 2.77 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20240222 0 0.0732 0.0996 0.0732 0.0881 2558 0.0881 up up correct
BLDE.US Blade Air Mobility Inc 20240222 0 3.26 3.29 3.18 3.23 511591 3.23 down down correct
BLDEW.US Blade Air Mobility Inc 20240222 0 0.1601 0.1601 0.1601 0.1601 65 0.1601
BLDP.US Ballard Power Systems Inc 20240222 0 3.09 3.1 2.98 2.99 3517760 2.99 down down correct
BLEUU.US bleuacacia ltd Unit 20240222 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240222 0 17.53 18 17.25 17.79 266026 17.79 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240222 0 9.33 9.33 9.14 9.18 34451 9.18 down down correct
BLIN.US Bridgeline Digital Inc 20240222 0 0.895 0.9099 0.895 0.896 22136 0.896 up up correct
BLKB.US Blackbaud Inc 20240222 0 67.68 68.03 67 67.68 241951 67.68
BLMN.US Bloomin' Brands Inc 20240222 0 26.62 27.03 26.53 26.6 1651025 26.6 down down correct
BLNK.US Blink Charging Co 20240222 0 3.01 3.06 2.835 2.91 7545661 2.91 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240222 0 0.0519 0.0535 0.0519 0.0535 112997 0.0535 up up correct
BLRX.US BioLineRx Ltd 20240222 0 1.17 1.26 1.13 1.24 414358 1.24 up up correct
BLUE.US bluebird bio Inc 20240222 0 1.06 1.2 1.055 1.18 6647233 1.18 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20240222 0 11.65 11.7 10.32 10.32 897359 10.32 down down correct
BMBL.US Bumble Inc 20240222 0 13.28 13.335 13 13.1 1612011 13.1 down down correct
BMEA.US Biomea Fusion Inc 20240222 0 15.33 16.359 15.23 16.14 745344 16.14 up up correct
BMRA.US Biomerica Inc 20240222 0 1.09 1.16 1.04 1.1467 113620 1.1467 up up correct
BMRC.US Bank of Marin Bancorp 20240222 0 17.17 17.24 16.92 17.01 48564 17.01 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240222 0 89.3 90.5 88.625 89.97 1652780 89.97 up up correct
BNGO.US Bionano Genomics Inc 20240222 0 1.2 1.2 1.13 1.16 1174897 1.16 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240222 0 10.9 10.9 10.9 10.9 0 10.9
BNR.US Burning Rock Biotech Limited 20240222 0 0.86 0.8626 0.7923 0.7991 175741 0.7991 down down correct
BNTC.US Benitec Biopharma Inc 20240222 0 3.39 3.64 3.28 3.64 47703 3.64 up up correct
BNTX.US BioNTech SE 20240222 0 93.36 94.48 92.4119 93.57 573825 93.57 up up correct
BOKF.US BOK Financial Corporation 20240222 0 83.18 83.66 82.86 83.58 136825 83.58 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240222 0 1.1524 1.21 1.1301 1.21 84960 1.21 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20240222 0 0.5116 0.5116 0.4799 0.4951 77705 0.4951 down down correct
BOOM.US DMC Global Inc 20240222 0 17 17.48 16.84 17.44 379348 17.44 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240222 0 2.805 2.843 2.77 2.77 2728 2.77 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240222 0 11.665 11.78 11.42 11.6022 1800 11.501 down down correct
BOXL.US Boxlight Corporation 20240222 0 0.8213 0.8299 0.79 0.79 45465 0.79 down down correct
BPMC.US Blueprint Medicines Corporation 20240222 0 87 88.92 80.42 86 1742540 86 down down correct
BPOP.US Popular Inc 20240222 0 84.38 84.72 83.145 83.48 400360 83.48 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240222 0 25.32 25.32 25.32 25.32 400 25.32
BPRN.US The Bank of Princeton 20240222 0 31.57 32.085 30.81 31.1 19870 31.1 down down correct
BPTH.US Bio 20240222 0 0.4409 0.4899 0.352 0.362 30749 7.24 down down correct
BPTS.US Biophytis SA 20240222 0 0.55 0.55 0.5001 0.525 2547 0.525 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240222 0 13 13.22 13 13.03 304500 12.647 up up correct
BPYPN.US Brookfield Property Partners L.P 20240222 0 11.75 12.08 11.609 12.001 53900 11.6355 up up correct
BPYPO.US Brookfield Property Partners L.P 20240222 0 12.81 13.22 12.781 13.15 22964 12.747 up up correct
BPYPP.US Brookfield Property Partners L.P 20240222 0 13.2 13.45 13.14 13.29 374000 12.8841 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240222 0 5.38 5.4 5.28 5.38 17152 5.38
BREZ.US Breeze Holdings Acquisition Corp 20240222 0 11.5 11.5001 11.46 11.47 820 11.47 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20240222 0 0.161 0.161 0.161 0.161 555 0.161
BREZW.US Breeze Holdings Acquisition Corp 20240222 0 0.41 0.45 0.35 0.4 106820 0.4 down down correct
BRID.US Bridgford Foods Corporation 20240222 0 10.534 10.89 10.534 10.89 2964 10.89 up up correct
BRKL.US Brookline Bancorp Inc 20240222 0 9.76 9.83 9.63 9.75 441993 9.75 down down correct
BRKR.US Bruker Corporation 20240222 0 82.74 83.84 81.77 83.74 1187890 83.6916 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240222 0 2.74 2.97 2.74 2.86 96790 2.86 up up correct
BROG.US Brooge Energy Limited 20240222 0 2.8985 2.9 2.8985 2.9 1373 2.9 up up correct
BROGW.US Brooge Energy Limited 20240222 0 0.0149 0.0149 0.0075 0.0149 4680 0.0149
BRP.US BRP Group Inc 20240222 0 26.3 26.6678 26.14 26.48 367425 26.48 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240222 0 1.35 1.3725 1.28 1.31 84900 1.31 down down correct
BRY.US Berry Corporation 20240222 0 7.06 7.13 6.9397 7.12 1365571 7.12 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240222 0 56.59 57.15 55.64 57.1 555473 57.1 up up correct
BSBK.US Bogota Financial Corp 20240222 0 7.62 7.62 7.62 7.62 0 7.62
BSET.US Bassett Furniture Industries Incorporated 20240222 0 15.41 15.84 15.145 15.3 76139 15.3 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240222 0 0.104 0.1065 0.092 0.0924 2480899 0.0924 down down correct
BSGM.US BioSig Technologies Inc 20240222 0 0.36 0.38 0.2619 0.3299 1664713 0.3299 down down correct
BSRR.US Sierra Bancorp 20240222 0 18.37 18.54 17.96 18.35 36165 18.35 down down correct
BSVN.US Bank7 Corp 20240222 0 27.42 27.5 27.15 27.5 16962 27.5 up up correct
BSY.US Bentley Systems Incorporated 20240222 0 52.5 52.985 52.11 52.66 782000 52.66 up up correct
BTAI.US BioXcel Therapeutics Inc 20240222 0 3.26 3.32 3.12 3.17 846491 3.17 down down correct
BTBD.US BT Brands Inc. Common Stock 20240222 0 1.85 1.88 1.85 1.88 557 1.88 up up correct
BTBDW.US BT Brands Inc. Warrant 20240222 0 0.1101 0.1101 0.1101 0.1101 15 0.1101
BTBT.US Bit Digital Inc 20240222 0 2.79 2.85 2.72 2.75 6369899 2.75 down down correct
BTCS.US BTCS Inc. Common Stock 20240222 0 1.66 1.6938 1.61 1.62 86105 1.62 down down correct
BTCY.US Biotricity Inc. Common Stock 20240222 0 1.3 1.3 1.03 1.1001 36510 1.1001 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240222 0 0.1596 0.1668 0.1535 0.156 1787195 0.156 down down correct
BUSE.US First Busey Corporation 20240222 0 23.18 23.445 22.93 23.14 147448 23.14 down down correct
BVS.US Bioventus Inc 20240222 0 4.3 4.43 4.3 4.37 134726 4.37 up up correct
BWAY.US BrainsWay Ltd 20240222 0 6.37 6.67 6.12 6.34 95030 6.34 down down correct
BWB.US Bridgewater Bancshares Inc 20240222 0 11.97 12.13 11.82 11.89 40598 11.89 down down correct
BWEN.US Broadwind Inc 20240222 0 2.51 2.585 2.37 2.43 81050 2.43 down down correct
BWFG.US Bankwell Financial Group Inc 20240222 0 25.21 25.21 24.71 24.91 8298 24.91 down down correct
BWMN.US Bowman Consulting Group Ltd 20240222 0 34.53 34.8439 33.07 33.18 75059 33.18 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240222 0 14.4 14.4999 14 14.3 25009 14.3 down down correct
BXRX.US Baudax Bio Inc 20240222 0 0.0224 0.0229 0.022 0.022 174707 0.022 down down correct
BYFC.US Broadway Financial Corporation 20240222 0 5.91 5.945 5.85 5.89 9785 5.89 down down correct
BYND.US Beyond Meat Inc 20240222 0 7.44 7.77 7.07 7.58 3365800 7.58 up up correct
BYRN.US Byrna Technologies Inc 20240222 0 11.74 12 11.46 12 126466 12 up up correct
BYSI.US BeyondSpring Inc 20240222 0 1.15 1.1825 1.07 1.07 43641 1.07 down down correct
BZ.US Kanzhun Ltd ADR 20240222 0 14.98 15.145 14.8 15.03 2919893 15.03 up up correct
BZUN.US Baozun Inc 20240222 0 2.45 2.465 2.41 2.46 304894 2.46 up down incorrect
CAAS.US China Automotive Systems Inc 20240222 0 3.39 3.44 3.19 3.2 75422 3.2 down up incorrect
CABA.US Cabaletta Bio Inc 20240222 0 22.14 22.9612 21.83 22.19 427995 22.19 up down incorrect
CAC.US Camden National Corporation 20240222 0 32.25 32.54 31.56 31.72 39641 31.72 down up incorrect
CACC.US Credit Acceptance Corporation 20240222 0 549.78 555.19 548.6 549.48 40158 549.48 down up incorrect
CADCX.US CADCX 20240222 0 24.77 24.77 24.77 24.77 0 24.77
CADE.US PA 20240222 0 20.65 20.75 20.6499 20.65 3684 20.65
CADEX.US CADEX 20240222 0 24.95 24.95 24.95 24.95 0 24.95
CADFX.US CION Ares Diversified Credit Fund W 20240222 0 25.22 25.22 25.22 25.22 0 25.22
CADL.US Candel Therapeutics Inc. Common Stock 20240222 0 1.85 1.85 1.7 1.7329 81262 1.7329 down up incorrect
CADSX.US CADSX 20240222 0 25.04 25.04 25.04 25.04 0 25.04
CADUX.US CADUX 20240222 0 25.22 25.22 25.22 25.22 0 25.22
CADWX.US CADWX 20240222 0 25.04 25.04 25.04 25.04 0 25.04
CAKE.US The Cheesecake Factory Incorporated 20240222 0 35.12 36.265 34.42 35.33 1904565 35.33 up down incorrect
CALA.US Calithera Biosciences Inc 20240222 0 0.025 0.025 0.02 0.025 792 0.025
CALB.US California BanCorp 20240222 0 22.79 23.13 22.6 22.77 135365 22.77 down up incorrect
CALM.US Cal 20240222 0 57.14 57.52 56.02 57.41 486760 57.41 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20240222 0 20.5722 22.26 20.5 20.5 18880 20.5 down up incorrect
CAMP.US CalAmp Corp 20240222 0 3.04 3.24 2.9309 3.24 239857 3.24 up up correct
CAMT.US Camtek Ltd 20240222 0 80.23 83.95 80.23 83.02 685870 83.02 up up correct
CAN.US Canaan Inc 20240222 0 1.9 2.04 1.9 2.03 13367500 2.03 up up correct
CAPR.US Capricor Therapeutics Inc 20240222 0 3.92 3.96 3.81 3.88 130345 3.88 down down correct
CAR.US Avis Budget Group Inc 20240222 0 101.89 103.06 99.595 100.05 1040186 100.05 down down correct
CARA.US Cara Therapeutics Inc 20240222 0 0.7 0.8 0.68 0.7988 1223055 0.7988 up up correct
CARE.US Carter Bankshares Inc 20240222 0 13.82 14 13.48 13.6 66736 13.6 down down correct
CARG.US CarGurus Inc 20240222 0 23.05 23.62 22.96 23.56 736692 23.56 up up correct
CARV.US Carver Bancorp Inc 20240222 0 1.64 1.651 1.64 1.65 3006 1.65 up up correct
CASA.US Casa Systems Inc 20240222 0 0.28 0.289 0.2665 0.278 151142 0.278 down down correct
CASH.US Meta Financial Group Inc 20240222 0 51.3 51.65 50.9 51.19 99192 51.19 down down correct
CASI.US CASI Pharmaceuticals Inc 20240222 0 5.54 5.54 5.3959 5.48 9769 5.48 down down correct
CASS.US Cass Information Systems Inc 20240222 0 46.26 46.9 46.25 46.69 41102 46.69 up up correct
CASY.US Casey's General Stores Inc 20240222 0 288.85 294.92 288.115 294.56 201122 294.56 up down incorrect
CATC.US Cambridge Bancorp 20240222 0 64.38 65.02 63.5 64.09 35139 64.09 down up incorrect
CATY.US Cathay General Bancorp 20240222 0 39.18 39.455 38.83 39.25 274377 38.9087 up down incorrect
CBAN.US Colony Bankcorp Inc 20240222 0 11.16 11.26 10.8855 11.1 35076 11.1 down up incorrect
CBAT.US CBAK Energy Technology Inc 20240222 0 1.03 1.03 0.98 0.9804 90293 0.9804 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20240222 0 32.19 32.23 32.15 32.17 3418597 32.17 down up incorrect
CBFV.US CB Financial Services Inc 20240222 0 22.595 22.595 21.7001 22.19 1058 22.19 down up incorrect
CBNK.US Capital Bancorp Inc 20240222 0 20.48 20.5468 20.22 20.22 10960 20.22 down down correct
CBOE.US Cboe Global Markets Inc 20240222 0 195.66 196.83 191.515 195.52 1681961 194.9681 down down correct
CBRGU.US Chain Bridge I Units 20240222 0 10.87 11.1 10.392 10.91 2400 10.91 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20240222 0 72.16 72.6 70.91 70.91 568853 70.91 down down correct
CBSH.US Commerce Bancshares Inc 20240222 0 51.56 51.8 51.2 51.6 311992 51.6 up up correct
CCAP.US Crescent Capital BDC Inc 20240222 0 16.94 17.1 16.76 16.97 220600 16.8697 up up correct
CCB.US Coastal Financial Corporation 20240222 0 39.1 39.155 38.275 38.84 46748 38.84 down down correct
CCBG.US Capital City Bank Group Inc 20240222 0 28.03 28.03 27.53 27.64 29585 27.64 down down correct
CCCC.US C4 Therapeutics Inc 20240222 0 7.25 8.975 7.0121 8.8 6921435 8.8 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240222 0 21.02 21.02 20.9 20.94 72300 20.94 down down correct
CCEL.US Cryo 20240222 0 5.1 5.1 4.72 4.98 9657 4.98 down down correct
CCEP.US Coca 20240222 0 68.28 68.88 67.98 68.62 1537039 68.62 up up correct
CCLFX.US CCLFX 20240222 0 10.72 10.72 10.72 10.72 0 10.72
CCLP.US CSI Compressco LP 20240222 0 2 2.04 1.98 2.01 108344 2.01 up up correct
CCNE.US CNB Financial Corporation 20240222 0 20.42 20.58 19.88 20.02 39324 19.841 down down correct
CCNEP.US CNB Financial Corporation 20240222 0 22.593 22.593 22.593 22.593 104 22.593
CCOI.US Cogent Communications Holdings Inc 20240222 0 76.67 77.9 75.9963 77.5 334022 77.5 up up correct
CCRN.US Cross Country Healthcare Inc 20240222 0 16.27 17.94 15.81 16.99 755404 16.99 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240222 0 17.62 19.2117 15.2 15.49 767554 15.49 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240222 0 11 11 11 11 0 11
CDAQU.US Compass Digital Acquisition Corp. Unit 20240222 0 10.65 10.65 10.65 10.65 0 10.65
CDLX.US Cardlytics Inc 20240222 0 6.96 7.09 6.73 7.06 700891 7.06 up up correct
CDMO.US Avid Bioservices Inc 20240222 0 7.36 8.05 7.36 7.99 1075291 7.99 up up correct
CDNA.US CareDx Inc 20240222 0 8.27 8.36 8.085 8.27 522864 8.27
CDNS.US Cadence Design Systems Inc 20240222 0 304.5 308 303.35 305.57 2240500 305.57 up up correct
CDTX.US Cidara Therapeutics Inc 20240222 0 0.6875 0.7246 0.685 0.691 220689 0.691 up up correct
CDW.US CDW Corporation 20240222 0 244.52 248.081 244.32 247.56 698617 246.94 up up correct
CDXC.US ChromaDex Corporation 20240222 0 1.52 1.575 1.48 1.52 109670 1.52
CDXS.US Codexis Inc 20240222 0 2.82 2.92 2.82 2.87 358882 2.87 up up correct
CDZI.US Cadiz Inc 20240222 0 3.01 3.01 2.905 2.91 236253 2.91 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240222 0 14.25 14.98 14.25 14.93 5400 14.93 up up correct
CEDAX.US CEDAX 20240222 0 23.52 23.52 23.52 23.52 0 23.52
CEDIX.US Destra International & Event 20240222 0 23.55 23.55 23.55 23.55 0 23.55
CEDLX.US CEDLX 20240222 0 23.49 23.49 23.49 23.49 0 23.49
CEDTX.US CEDTX 20240222 0 23.38 23.38 23.38 23.38 0 23.38
CELC.US Celcuity Inc 20240222 0 14.98 15.845 14.73 15 185255 15 up up correct
CELH.US Celsius Holdings Inc 20240222 0 62.17 64.89 62.17 64.13 2799010 64.13 up up correct
CELU.US Celularity Inc 20240222 0 0.433 0.47 0.43 0.434 20210 4.34 up up correct
CELUW.US Celularity Inc 20240222 0 0.0344 0.0348 0.0344 0.0347 9658 0.0347 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20240222 0 0.24 0.2589 0.2 0.24 7159 0.24
CENT.US Central Garden & Pet Company 20240222 0 42.87 43.125 42.14 42.9 189346 42.9 up up correct
CENTA.US Central Garden & Pet Company 20240222 0 36.36 36.9 35.84 36.78 440631 36.78 up down incorrect
CENX.US Century Aluminum Company 20240222 0 11 11 9.85 10.25 2652318 10.25 down up incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20240222 0 41 41.13 40.66 41.06 2060210 41.06 up down incorrect
CERS.US Cerus Corporation 20240222 0 2.24 2.32 2.17 2.22 826738 2.22 down up incorrect
CERT.US Certara Inc 20240222 0 16.85 17.225 16.76 17.13 356098 17.13 up down incorrect
CETX.US Cemtrex Inc 20240222 0 3.1227 3.4101 3.05 3.3813 44886 3.3813 up down incorrect
CETXP.US Cemtrex Inc 20240222 0 0.5 0.5 0.5 0.5 0 0.5
CEVA.US CEVA Inc 20240222 0 22.92 23.23 22.24 22.33 144611 22.33 down down correct
CFB.US CrossFirst Bankshares Inc 20240222 0 13.1 13.17 12.88 12.95 107502 12.95 down down correct
CFBK.US CF Bankshares Inc 20240222 0 21.8 21.8 21.5 21.5 1271 21.5 down down correct
CFFI.US C&F Financial Corporation 20240222 0 52.51 54 52.23 54 6498 54 up up correct
CFFN.US Capitol Federal Financial Inc 20240222 0 5.91 5.965 5.8 5.86 799480 5.86 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240222 0 33.835 34.19 33.2 33.84 4478660 33.84 up up correct
CG.US The Carlyle Group Inc 20240222 0 44.63 45.39 44.56 44.99 1973168 44.99 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240222 0 19.32 19.49 19.32 19.35 2500 19.35 up down incorrect
CGBD.US TCG BDC Inc 20240222 0 15.41 15.48 15.3146 15.43 114269 15.43 up down incorrect
CGC.US Canopy Growth Corporation 20240222 0 3.49 3.4949 3.33 3.37 1704854 3.37 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20240222 0 21.84 21.84 21.84 21.84 0 21.84
CGEM.US Cullinan Oncology Inc 20240222 0 17.07 17.62 16.96 17.54 362859 17.54 up down incorrect
CGEN.US Compugen Ltd 20240222 0 2.41 2.48 2.2 2.32 569058 2.32 down up incorrect
CGNT.US Cognyte Software Ltd 20240222 0 7.32 7.35 7.21 7.3 188422 7.3 down up incorrect
CGNX.US Cognex Corporation 20240222 0 39.72 41.03 39.63 40.83 2342777 40.7508 up down incorrect
CGO.US Calamos Global Total Return Fund 20240222 0 9.83 9.84 9.76 9.83 18500 9.83
CGTX.US COGNITION THERAPEUTICS INC 20240222 0 1.96 2.05 1.96 2.01 117200 2.01 up down incorrect
CHCI.US Comstock Holding Companies Inc 20240222 0 4.71 4.7155 4.656 4.7155 2358 4.7155 up up correct
CHCO.US City Holding Company 20240222 0 100.34 100.61 99.2 100.41 50442 100.41 up up correct
CHDN.US Churchill Downs Incorporated 20240222 0 120.5 125 116.58 119.86 608064 119.86 down down correct
CHEF.US The Chefs' Warehouse Inc 20240222 0 36.22 37.15 36.1 36.73 308284 36.73 up up correct
CHEK.US Check 20240222 0 2.35 2.35 2.2249 2.23 14206 2.23 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240222 0 10.96 11.09 10.93 11.05 240600 11.05 up up correct
CHK.US Chesapeake Energy Corporation 20240222 0 82.34 83.58 81.38 83.28 2421106 83.28 up up correct
CHKEL.US Chesapeake Energy Corporation 20240222 0 63.55 63.55 63.55 63.55 200 63.55
CHKEZ.US Chesapeake Energy Corporation 20240222 0 70.17 70.17 70.01 70.06 1400 70.06 down down correct
CHKP.US Check Point Software Technologies Ltd 20240222 0 157.73 158.01 155.93 156.39 1341001 156.39 down down correct
CHMG.US Chemung Financial Corporation 20240222 0 42.52 43.48 42.52 42.6 4195 42.6 up up correct
CHNR.US China Natural Resources Inc 20240222 0 1.37 1.4595 1.32 1.38 243407 1.38 up up correct
CHRS.US Coherus BioSciences Inc 20240222 0 2.5 2.535 2.42 2.47 1983422 2.47 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240222 0 72.03 73.85 72.01 73.65 1298713 73.0461 up up correct
CHSCL.US CHS Inc 20240222 0 25.98 26.17 25.98 26.08 17000 26.08 up up correct
CHSCM.US CHS Inc 20240222 0 25.3 25.38 25.26 25.26 18300 25.26 down down correct
CHSCN.US CHS Inc 20240222 0 25.77 25.93 25.7 25.78 10500 25.78 up up correct
CHSCO.US CHS Inc 20240222 0 26.6 26.92 26.6 26.81 5500 26.81 up up correct
CHSCP.US CHS Inc 20240222 0 31.05 31.48 31.03 31.28 7600 31.28 up up correct
CHTR.US Charter Communications Inc 20240222 0 287.86 297.28 284.93 297 2380900 297 up up correct
CHUY.US Chuy's Holdings Inc 20240222 0 33.44 33.85 33.09 33.25 223565 33.25 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240222 0 6.1 6.18 6.1 6.15 290500 6.15 up up correct
CHX.US ChampionX Corporation 20240222 0 30.25 30.97 30.25 30.75 1314280 30.75 up up correct
CHY.US Calamos Convertible and High Income Fund 20240222 0 12.04 12.04 11.95 11.99 103400 11.99 down down correct
CIFR.US Cipher Mining Inc 20240222 0 3.23 3.4299 3.15 3.245 3969317 3.245 up up correct
CIFRW.US Cipher Mining Inc 20240222 0 1.14 1.15 1.02 1.085 61970 1.085 down down correct
CIGI.US Colliers International Group Inc 20240222 0 124.57 126.93 124.57 126.93 84440 126.93 up up correct
CINF.US Cincinnati Financial Corporation 20240222 0 111.33 112.315 110.785 112.11 624017 112.11 up up correct
CIVB.US Civista Bancshares Inc 20240222 0 15.28 15.415 14.83 15.27 41210 15.27 down down correct
CIZN.US Citizens Holding Company 20240222 0 7.79 7.8 7.79 7.8 3100 7.8 up up correct
CJJD.US China Jo 20240222 0 0.217 0.219 0.206 0.2087 26389 4.174 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240222 0 1.93 1.95 1.8711 1.88 477008 1.88 down down correct
CLAR.US Clarus Corporation 20240222 0 5.86 5.86 5.71 5.75 265568 5.75 down down correct
CLBK.US Columbia Financial Inc 20240222 0 16.84 16.92 16.655 16.76 70961 16.76 down down correct
CLBT.US Cellebrite DI 20240222 0 11.33 11.795 11.315 11.7 1855935 11.7 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240222 0 2.42 2.55 2.42 2.55 56262 2.55 up up correct
CLDX.US Celldex Therapeutics Inc 20240222 0 37.36 38.04 37.08 37.44 392435 37.44 up up correct
CLEU.US China Liberal Education Holdings Limited 20240222 0 2.6 2.62 2.34 2.39 291154 2.39 down down correct
CLFD.US Clearfield Inc 20240222 0 29.69 29.97 29.083 29.34 117543 29.34 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20240222 0 5.3 5.487 5.3 5.37 5458 5.37 up up correct
CLIR.US ClearSign Technologies Corporation 20240222 0 1.03 1.06 0.9899 1.05 77521 1.05 up down incorrect
CLLS.US Cellectis S.A 20240222 0 2.83 2.95 2.8 2.91 34431 2.91 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20240222 0 17.2 17.55 16.92 17.21 162669 17.21 up down incorrect
CLNE.US Clean Energy Fuels Corp 20240222 0 3.09 3.09 2.95 2.98 1393117 2.98 down up incorrect
CLNN.US Clene Inc 20240222 0 0.4602 0.468 0.41 0.43 1434215 0.43 down up incorrect
CLNNW.US Clene Inc 20240222 0 0.075 0.075 0.0601 0.07 5643 0.07 down up incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240222 0 11.99 11.99 11.99 11.99 100 11.99
CLOEU.US Clover Leaf Capital Corp. Unit 20240222 0 11.85 11.85 11.85 11.85 0 11.85
CLOV.US Clover Health Investments Corp 20240222 0 0.9493 0.958 0.906 0.9199 12311837 0.9199 down up incorrect
CLPS.US CLPS Incorporation 20240222 0 1.058 1.058 0.9762 1 4054 1 down up incorrect
CLPT.US ClearPoint Neuro Inc 20240222 0 7.3 7.5699 7.1757 7.49 131306 7.49 up down incorrect
CLRB.US Cellectar Biosciences Inc 20240222 0 3.37 3.49 3.34 3.35 555422 3.35 down up incorrect
CLRO.US ClearOne Inc 20240222 0 0.925 0.9799 0.88 0.9639 177824 0.9639 up down incorrect
CLSD.US Clearside Biomedical Inc 20240222 0 1.3 1.33 1.2763 1.33 125879 1.33 up down incorrect
CLSK.US CleanSpark Inc 20240222 0 15.7 17.68 15.29 17.09 37647020 17.09 up down incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20240222 0 11.85 12.04 11.85 12.03 7599 12.03 up up correct
CLVR.US Clever Leaves Holdings Inc 20240222 0 3.74 3.74 3.41 3.61 6623 3.61 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240222 0 0.044 0.044 0.033 0.04 15000 0.04 down down correct
CLWT.US Euro Tech Holdings Company Limited 20240222 0 1.6 1.6 1.37 1.55 40526 1.55 down down correct
CMAX.US CareMax Inc 20240222 0 6.44 7.68 5.8701 7.68 75622 7.68 up up correct
CMAXW.US CareMax Inc 20240222 0 0.02 0.02 0.01 0.02 1791 0.02
CMBM.US Cambium Networks Corporation 20240222 0 4.05 4.18 4 4.1 63900 4.1 up up correct
CMCO.US Columbus McKinnon Corporation 20240222 0 41.66 42.36 41.53 41.69 117280 41.69 up up correct
CMCSA.US Comcast Corporation 20240222 0 41.885 41.99 41.4 41.91 19295000 41.91 up up correct
CMCT.US CIM Commercial Trust Corporation 20240222 0 3.46 3.58 3.46 3.58 1615 3.58 up up correct
CME.US CME Group Inc 20240222 0 213.88 218.2 213.15 218 1844142 218 up up correct
CMLS.US Cumulus Media Inc 20240222 0 3.87 4.2699 3.87 4.22 289571 4.22 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240222 0 0.6152 0.75 0.6152 0.75 469577 0.75 up up correct
CMPR.US Cimpress plc 20240222 0 88.3 90.4 88.3 89.99 250059 89.99 up up correct
CMPS.US COMPASS Pathways plc 20240222 0 9.95 10.1125 9.6309 10.01 288864 10.01 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240222 0 1.78 1.84 1.67 1.7 132171 1.7 down down correct
CMRX.US Chimerix Inc 20240222 0 1.15 1.22 1.14 1.18 389429 1.18 up up correct
CMTL.US Comtech Telecommunications Corp 20240222 0 7.09 7.18 6.75 6.75 401060 6.75 down down correct
CNDT.US Conduent Incorporated 20240222 0 3.49 3.58 3.49 3.51 1113541 3.51 up up correct
CNET.US ZW Data Action Technologies Inc 20240222 0 0.97 0.97 0.911 0.93 5919 0.93 down down correct
CNEY.US CN Energy Group. Inc 20240222 0 1.45 1.6 1.42 1.58 451178 1.58 up up correct
CNOB.US ConnectOne Bancorp Inc 20240222 0 20.12 20.21 19.79 19.96 180126 19.96 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240222 0 19.02 19.16 19.01 19.16 1000 19.16 up up correct
CNRLX.US CNRLX 20240222 0 14.32 14.32 14.32 14.32 0 14.32
CNROX.US CNROX 20240222 0 7.49 7.49 7.49 7.49 0 7.49
CNSL.US Consolidated Communications Holdings Inc 20240222 0 4.33 4.34 4.31 4.33 361192 4.33
CNSP.US CNS Pharmaceuticals Inc 20240222 0 0.3006 0.3006 0.2652 0.275 162943 0.275 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240222 0 10.5 11.32 10.41 10.75 180928 10.75 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240222 0 1.14 1.18 1.08 1.08 16404 1.08 down down correct
CNTG.US Centogene N.V 20240222 0 0.876 0.876 0.835 0.85 2621 0.85 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240222 0 1.2 1.28 1.16 1.17 115014 1.17 down down correct
CNTY.US Century Casinos Inc 20240222 0 2.73 2.75 2.61 2.695 127624 2.695 down down correct
CNXC.US Concentrix Corporation 20240222 0 81.96 83.595 81.16 81.68 282406 81.68 down down correct
CNXN.US PC Connection Inc 20240222 0 66.97 68.89 66.52 68.7 104266 68.5992 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240222 0 21.15 21.445 20.91 21.2 611426 21.2 up up correct
COCP.US Cocrystal Pharma Inc 20240222 0 1.54 1.54 1.45 1.45 4904 1.45 down down correct
CODA.US Coda Octopus Group Inc 20240222 0 5.55 5.62 5.52 5.52 20566 5.52 down down correct
CODX.US Co 20240222 0 1.12 1.14 1.1 1.12 83759 1.12
COF.US PN 20240222 0 17.63 17.71 17.5101 17.6 15328 17.6 down down correct
COFS.US ChoiceOne Financial Services Inc 20240222 0 26.1 26.4 26.1 26.4 5354 26.4 up up correct
COGT.US Cogent Biosciences Inc 20240222 0 8.46 10.26 8.31 8.95 14258417 8.95 up up correct
COHR.US Coherent Inc 20240222 0 60 61.78 59.74 60.47 3732442 60.47 up up correct
COHU.US Cohu Inc 20240222 0 31.89 32.47 31.885 32.41 315541 32.41 up up correct
COIN.US Coinbase Global Inc 20240222 0 164.85 171.99 163.8 170.91 9027267 170.91 up up correct
COKE.US Coca 20240222 0 831.06 835.42 803.085 813.63 81781 813.63 down down correct
COLB.US Columbia Banking System Inc 20240222 0 18.012 18.14 17.78 18.1 2195282 18.1 up up correct
COLL.US Collegium Pharmaceutical Inc 20240222 0 32.04 33 31.72 32.81 779341 32.81 up up correct
COLM.US Columbia Sportswear Company 20240222 0 81.67 82.35 81.305 81.95 312195 81.95 up up correct
COMM.US CommScope Holding Company Inc 20240222 0 1.98 1.98 1.85 1.92 3038842 1.92 down down correct
COMS.US COMSovereign Holding Corp 20240222 0 0.331 0.34 0.331 0.3319 7679 0.3319 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240222 0 0.46 0.46 0.46 0.46 0 0.46
COMSW.US COMSovereign Holding Corp 20240222 0 0.0019 0.0019 0.0019 0.0019 0 0.0019
CONN.US Conn's Inc 20240222 0 4.4 4.4599 4.05 4.1 100433 4.1 down down correct
CONX.US CONX Corp 20240222 0 10.675 10.675 10.675 10.675 64 10.675
CONXU.US CONX Corp 20240222 0 10.67 10.67 10.67 10.67 0 10.67
CONXW.US CONX Corp 20240222 0 0.14 0.14 0.1399 0.14 36385 0.14
COOLU.US Corner Growth Acquisition Corp 20240222 0 10.8 10.8 10.8 10.8 0 10.8
COOLW.US Corner Growth Acquisition Corp 20240222 0 0.09 0.1 0.09 0.1 14000 0.1 up up correct
COOP.US Mr. Cooper Group Inc 20240222 0 72.31 73.055 71.99 72.28 257043 72.28 down down correct
CORT.US Corcept Therapeutics Incorporated 20240222 0 21.72 23.09 21.66 22.99 1377982 22.99 up up correct
COST.US Costco Wholesale Corporation 20240222 0 725.85 736.05 725.85 734.4 1801596 734.4 up up correct
CPHC.US Canterbury Park Holding Corporation 20240222 0 22.5874 22.5874 21.66 22.44 1584 22.44 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20240222 0 2.06 2.2136 2.06 2.21 46740 2.21 up up correct
CPLP.US Capital Product Partners L.P 20240222 0 17.9441 18.41 17.9441 18.16 47860 18.16 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240222 0 6.36 8 6.36 6.62 16140760 6.62 up up correct
CPRDX.US CPRDX 20240222 0 11.89 11.89 11.89 11.89 0 11.89
CPREX.US CPREX 20240222 0 11.9 11.9 11.9 11.9 0 11.9
CPRSX.US CPRSX 20240222 0 11.89 11.89 11.89 11.89 0 11.89
CPRT.US Copart Inc 20240222 0 49.62 49.9 49.27 49.41 5448400 49.41 down down correct
CPRTX.US CPRTX 20240222 0 11.87 11.87 11.87 11.87 0 11.87
CPRX.US Catalyst Pharmaceuticals Inc 20240222 0 13.7 14.015 13.49 13.9 1171393 13.9 up up correct
CPSH.US CPS Technologies Corporation 20240222 0 2.34 2.34 2.288 2.3 18590 2.3 down down correct
CPSI.US Computer Programs and Systems Inc 20240222 0 9.95 10 9.07 9.09 384087 9.09 down down correct
CPSS.US Consumer Portfolio Services Inc 20240222 0 8.98 8.98 8.67 8.79 13860 8.79 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240222 0 14.96 15.1 14.953 15 47900 15 up up correct
CRAI.US CRA International Inc 20240222 0 110.16 112.3 110.16 111.69 31765 111.69 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240222 0 27.2 27.89 24.1 25.45 192662 25.45 down down correct
CRBU.US Caribou Biosciences Inc 20240222 0 6.84 7.019 6.78 6.92 914218 6.92 up up correct
CRCT.US Cricut Inc 20240222 0 4.97 5.03 4.81 4.83 1141904 4.83 down down correct
CRDF.US Cardiff Oncology Inc 20240222 0 1.7 1.73 1.65 1.69 63955 1.69 down down correct
CRDFX.US CRDFX 20240222 0 21.84 21.84 21.84 21.84 0 21.84
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240222 0 21.84 21.84 21.84 21.84 0 21.84
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240222 0 1.55 1.6 1.4912 1.52 369042 1.52 down down correct
CRDLX.US CRDLX 20240222 0 21.83 21.83 21.83 21.83 0 21.83
CRDTX.US Griffin Inst Access Credit Fund CL A 20240222 0 21.84 21.84 21.84 21.84 0 21.84
CREDX.US CREDX 20240222 0 8.58 8.58 8.58 8.58 0 8.58
CREG.US China Recycling Energy Corporation 20240222 0 1.4957 1.5789 1.4 1.51 27206 1.51 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240222 0 0.5 0.589 0.431 0.5 9356 0.5
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240222 0 8.28 8.595 8.17 8.34 170474 8.34 up up correct
CREX.US Creative Realities Inc 20240222 0 3.92 3.9541 3.6 3.71 75823 3.71 down down correct
CRIS.US Curis Inc 20240222 0 10.15 10.2699 9.82 9.83 30819 9.83 down down correct
CRKN.US Crown ElectroKinetics Corp 20240222 0 0.0981 0.1037 0.0981 0.102 1295283 0.102 up up correct
CRMD.US CorMedix Inc 20240222 0 3.25 3.31 3.24 3.24 307714 3.24 down down correct
CRMT.US America's Car 20240222 0 64.66 65.28 62.79 64.01 107852 64.01 down down correct
CRNC.US Cerence Inc 20240222 0 15 15.035 14.412 14.53 469927 14.53 down down correct
CRNT.US Ceragon Networks Ltd 20240222 0 2.93 3.03 2.86 2.88 922651 2.88 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20240222 0 36.29 37.425 36.09 36.72 473747 36.72 up up correct
CRON.US Cronos Group Inc 20240222 0 2.17 2.26 2.155 2.22 997159 2.22 up up correct
CROX.US Crocs Inc 20240222 0 116.65 118.53 116.105 117.29 1272503 117.29 up down incorrect
CRSP.US CRISPR Therapeutics AG 20240222 0 82 91.1 81.8295 86.19 4286661 86.19 up down incorrect
CRSR.US Corsair Gaming Inc 20240222 0 13.5 13.53 13.05 13.07 383812 13.07 down up incorrect
CRTD.US Creatd Inc 20240222 0 5.79 7.4 5.6712 6 14660 6 up down incorrect
CRTDW.US Creatd Inc 20240222 0 0.0026 0.0026 0.0026 0.0026 13622 0.0026
CRTO.US Criteo S.A 20240222 0 31.43 34.59 31.43 32.95 671488 32.95 up down incorrect
CRUS.US Cirrus Logic Inc 20240222 0 92.31 92.56 91.13 91.75 347354 91.75 down up incorrect
CRVL.US CorVel Corporation 20240222 0 260.09 260.9536 243.2755 251.02 52331 251.02 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20240222 0 2.28 2.4 2.28 2.31 100544 2.31 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20240222 0 304.93 313.6599 297 310.91 4797892 310.91 up down incorrect
CRWS.US Crown Crafts Inc 20240222 0 5.44 5.54 5.39 5.54 22163 5.54 up down incorrect
CSBR.US Champions Oncology Inc 20240222 0 5.65 5.65 5.65 5.65 441 5.65
CSCO.US Cisco Systems Inc 20240222 0 48.27 48.7 48.154 48.57 22020350 48.57 up up correct
CSGP.US CoStar Group Inc 20240222 0 84.37 86.745 81.62 82.47 4683831 82.47 down down correct
CSGS.US CSG Systems International Inc 20240222 0 52.79 53.31 52.23 52.36 225149 52.36 down down correct
CSIQ.US Canadian Solar Inc 20240222 0 22.48 22.48 21.36 21.37 836341 21.37 down down correct
CSPI.US CSP Inc 20240222 0 18.16 27.46 18.005 22.55 949368 22.5 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240222 0 15.76 15.95 15.61 15.86 326900 15.86 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240222 0 0.212 0.212 0.195 0.209 162151 0.209 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240222 0 3.45 3.64 3.35 3.61 5800 3.61 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240222 0 1.01 1.19 1 1.03 27201 1.03 up up correct
CSTE.US Caesarstone Ltd 20240222 0 4.12 4.12 3.85 3.96 12138 3.96 down down correct
CSTL.US Castle Biosciences Inc 20240222 0 24.75 24.9 24.3 24.36 142850 24.36 down down correct
CSTR.US Capstar Financial Holdings Inc 20240222 0 18.43 18.98 18.43 18.93 177286 18.93 up up correct
CSWC.US Capital Southwest Corporation 20240222 0 23.51 23.69 23.26 23.57 693417 23.57 up up correct
CSWI.US CSW Industrials Inc 20240222 0 226.42 230.035 226.42 228.02 72398 228.02 up up correct
CSX.US CSX Corporation 20240222 0 37.21 38.03 37.09 37.89 17846500 37.7702 up up correct
CTAS.US Cintas Corporation 20240222 0 622.73 628.61 622.73 627.1 339780 627.1 up up correct
CTBI.US Community Trust Bancorp Inc 20240222 0 40.52 41.01 39.68 39.97 45759 39.97 down down correct
CTHR.US Charles & Colvard Ltd 20240222 0 0.34 0.34 0.301 0.3385 467178 0.3385 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240222 0 8.42 8.555 8.41 8.49 396411 8.49 up up correct
CTLP.US Cantaloupe Inc 20240222 0 6.31 6.4485 6.195 6.21 427834 6.21 down down correct
CTMX.US CytomX Therapeutics Inc 20240222 0 1.47 1.5 1.44 1.48 135485 1.48 up up correct
CTRE.US CareTrust REIT Inc 20240222 0 23 23.18 22.92 23.07 2573887 23.07 up up correct
CTRM.US Castor Maritime Inc 20240222 0 0.4014 0.4104 0.39 0.3965 605945 0.3965 down down correct
CTRN.US Citi Trends Inc 20240222 0 28.23 28.23 27.33 27.48 41987 27.48 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20240222 0 78.4 79.68 78.12 79.46 3771510 79.46 up up correct
CTSO.US Cytosorbents Corporation 20240222 0 1 1.03 0.9801 0.99 227509 0.99 down down correct
CTXR.US Citius Pharmaceuticals Inc 20240222 0 0.7664 0.7978 0.7606 0.79 396633 0.79 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240222 0 2.6 2.63 2.6 2.63 51500 2.63 up up correct
CUE.US Cue Biopharma Inc 20240222 0 2.08 2.12 2 2.04 216202 2.04 down down correct
CUEN.US Cuentas Inc 20240222 0 0.4 0.473 0.32 0.365 7400 0.365 down down correct
CUENW.US Cuentas Inc 20240222 0 0.01 0.01 0.01 0.01 100 0.01
CULL.US Cullman Bancorp Inc. Common Stock 20240222 0 10.666 10.67 10.666 10.67 856 10.67 up up correct
CURI.US CuriosityStream Inc 20240222 0 0.475 0.4875 0.46 0.4601 71581 0.4601 down down correct
CUTR.US Cutera Inc 20240222 0 2.69 2.75 2.63 2.64 513888 2.64 down down correct
CVAC.US CureVac N.V 20240222 0 3.4 3.45 3.35 3.38 1095137 3.38 down down correct
CVBF.US CVB Financial Corp 20240222 0 17.25 17.52 17.035 17.45 1287108 17.45 up up correct
CVCO.US Cavco Industries Inc 20240222 0 365.8 370.5 363.7255 367.09 65065 367.09 up up correct
CVCY.US Central Valley Community Bancorp 20240222 0 17.85 18.28 17.8 18.15 57045 18.15 up up correct
CVGI.US Commercial Vehicle Group Inc 20240222 0 6.75 6.75 6.44 6.47 93624 6.47 down down correct
CVGW.US Calavo Growers Inc 20240222 0 28.18 28.18 27.66 28.02 121012 28.02 down down correct
CVLG.US Covenant Logistics Group Inc 20240222 0 51.9 52.34 51.06 51.71 78342 51.5946 down down correct
CVLT.US Commvault Systems Inc 20240222 0 93.6 94.014 92.36 93.88 265615 93.88 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240222 0 22.88 23.39 22.85 23.01 10802 23.01 up up correct
CVRX.US CVRx Inc. Common Stock 20240222 0 21.89 22.86 21.89 22.33 80134 22.33 up up correct
CVV.US CVD Equipment Corporation 20240222 0 4.73 4.79 4.61 4.72 7901 4.72 down down correct
CWBC.US Community West Bancshares 20240222 0 14.45 14.45 14.36 14.36 1005 14.36 down down correct
CWBR.US CohBar Inc 20240222 0 0.88 0.94 0.85 0.88 4200 0.88
CWCO.US Consolidated Water Co. Ltd 20240222 0 30.32 30.32 29.84 30.1 203120 30.1 down down correct
CWST.US Casella Waste Systems Inc 20240222 0 90.48 91.46 90.48 91.23 300465 91.23 up up correct
CXDO.US Crexendo Inc 20240222 0 6.03 6.3862 5.95 6.14 208601 6.14 up down incorrect
CYAN.US Cyanotech Corporation 20240222 0 0.21 0.2699 0.185 0.24 204477 0.24 up down incorrect
CYBR.US CyberArk Software Ltd 20240222 0 252.54 256.18 248.31 251.29 1174953 251.29 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240222 0 2.81 2.81 2.56 2.63 31124 2.63 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240222 0 18.16 18.16 17.25 17.25 300 17.25 down down correct
CYCN.US Cyclerion Therapeutics Inc 20240222 0 2.86 3.5398 2.86 3.1501 7188 3.1501 up up correct
CYPS.US Cyclo3pss Corporation 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240222 0 16.07 16.18 15.715 15.94 293364 15.94 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20240222 0 3.09 3.12 3.09 3.12 28609 3.12 up up correct
CYTH.US Cyclo Therapeutics Inc 20240222 0 1.66 1.72 1.65 1.69 32340 1.69 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240222 0 0.305 0.305 0.23 0.23 1100 0.23 down down correct
CYTK.US Cytokinetics Incorporated 20240222 0 76.3 77.3 75.52 75.59 1168770 75.59 down down correct
CYTO.US Auris Medical Holding Ltd 20240222 0 1.8 1.8596 1.7303 1.84 36147 1.84 up down incorrect
CZNC.US Citizens & Northern Corporation 20240222 0 18.42 18.6972 18.325 18.65 16531 18.65 up down incorrect
CZR.US Caesars Entertainment Inc 20240222 0 42.75 42.87 41.38 41.47 3514797 41.47 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20240222 0 12.05 12.12 11.935 11.95 4872 11.95 down up incorrect
DADA.US Dada Nexus Limited 20240222 0 2.24 2.28 2.16 2.24 1353623 2.24
DAKT.US Daktronics Inc 20240222 0 7.9 8.075 7.75 8.01 625771 8.01 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20240222 0 3.87 3.9 3.77 3.791 23963 3.791 down up incorrect
DARE.US Daré Bioscience Inc 20240222 0 0.365 0.45 0.3609 0.44 2216994 0.44 up down incorrect
DATS.US DatChat Inc. Common Stock 20240222 0 1.25 1.39 1.25 1.295 22800 1.295 up down incorrect
DATSW.US DatChat Inc. Series A Warrant 20240222 0 0.041 0.041 0.041 0.041 100 0.041
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240222 0 14.8 14.965 14.53 14.56 362302 14.56 down up incorrect
DBGI.US Digital Brands Group Inc 20240222 0 5.01 5.2 4.6624 4.97 161666 4.97 down up incorrect
DBGIW.US Digital Brands Group Inc 20240222 0 7.4 8.5 7.4 8.5 602 8.5 up down incorrect
DBVT.US DBV Technologies S.A 20240222 0 0.81 0.8399 0.8052 0.815 120007 0.815 up up correct
DBX.US Dropbox Inc 20240222 0 24.28 24.46 23.23 23.26 7374354 23.26 down down correct
DCBO.US Docebo Inc 20240222 0 47.03 47.28 45.42 45.88 90315 45.88 down down correct
DCGO.US DocGo Inc 20240222 0 3.5 3.55 3.382 3.41 946576 3.41 down down correct
DCOM.US Dime Community Bancshares Inc 20240222 0 18.97 19.28 18.635 19.07 220807 19.07 up up correct
DCOMP.US Dime Community Bancshares Inc 20240222 0 16.75 16.87 16.45 16.51 9200 16.51 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20240222 0 15.49 15.87 15.42 15.75 561727 15.75 up up correct
DCTH.US Delcath Systems Inc 20240222 0 4.38 4.43 4.22 4.28 177437 4.28 down down correct
DDOG.US Datadog Inc 20240222 0 130.2 132.52 129.76 131.12 4298600 131.12 up up correct
DENN.US Denny's Corporation 20240222 0 9.11 9.225 9.045 9.12 449344 9.12 up up correct
DFH.US Dream Finders Homes Inc 20240222 0 33.42 35.59 33.42 34.41 436045 34.41 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240222 0 1.8 1.81 1.7 1.71 97066 1.71 down down correct
DGICA.US Donegal Group Inc 20240222 0 14.24 14.58 14.2148 14.41 46943 14.41 up up correct
DGICB.US Donegal Group Inc 20240222 0 13.95 14.64 13.95 14.64 4871 14.64 up up correct
DGII.US Digi International Inc 20240222 0 29.97 30.37 29.42 29.73 219814 29.73 down down correct
DGLY.US Digital Ally Inc 20240222 0 1.9794 2.07 1.9794 1.99 8705 1.99 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240222 0 9.35 9.4 9.13 9.25 417075 9.25 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240222 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240222 0 2.98 3.035 2.9111 2.94 913626 2.94 down down correct
DHCA.US DHC Acquisition Corp 20240222 0 10.79 10.79 10.74 10.74 1083 10.74 down down correct
DHCAU.US DHC Acquisition Corp 20240222 0 10.6 10.6 10.6 10.6 0 10.6
DHCNI.US DHCNI 20240222 0 14.47 14.75 14.15 14.75 7500 14.75 up up correct
DHCNL.US Diversified Healthcare Trust 20240222 0 15.14 15.26 15.035 15.26 9119 15.26 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240222 0 149.31 150.1201 146.28 147.99 28829 147.99 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240222 0 4.65 4.77 4.6 4.61 27677 4.61 down down correct
DIOD.US Diodes Incorporated 20240222 0 68.98 69 67.34 68.82 294079 68.82 down down correct
DISA.US Disruptive Acquisition Corporation I 20240222 0 10.68 10.68 10.68 10.68 0 10.68
DISAU.US Disruptive Acquisition Corporation I 20240222 0 10.74 10.74 10.74 10.74 0 10.74
DJCO.US Daily Journal Corporation 20240222 0 330.4 330.4 325.51 325.51 2631 325.51 down down correct
DKNG.US DraftKings Inc 20240222 0 42 42.35 40.07 40.84 12686670 40.84 down down correct
DLHC.US DLH Holdings Corp 20240222 0 16.4 16.48 15.92 15.93 22087 15.93 down down correct
DLO.US DLocal Limited Class A Common Shares 20240222 0 16.13 16.61 16.01 16.31 675434 16.31 up up correct
DLPN.US Dolphin Entertainment Inc 20240222 0 1.22 1.314 1.22 1.27 18296 1.27 up up correct
DLTH.US Duluth Holdings Inc 20240222 0 4.77 4.8018 4.49 4.52 80001 4.52 down down correct
DLTR.US Dollar Tree Inc 20240222 0 144.43 146.37 143.4 144.76 1781700 144.76 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240222 0 2.895 2.9267 2.85 2.87 13990 2.87 down down correct
DMLP.US Dorchester Minerals L.P 20240222 0 30.91 31.0577 30.63 30.67 64401 30.67 down up incorrect
DMRC.US Digimarc Corporation 20240222 0 36.32 36.8086 35.835 36.07 54409 36.07 down up incorrect
DMTK.US DermTech Inc 20240222 0 1.3 1.35 1.2799 1.3 152499 1.3
DNLI.US Denali Therapeutics Inc 20240222 0 16.47 17.18 16.33 16.83 1313167 16.83 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20240222 0 13.33 13.395 13.09 13.17 666829 13.17 down up incorrect
DOCU.US DocuSign Inc 20240222 0 50.56 50.638 49.4626 50.14 2112202 50.14 down up incorrect
DOGZ.US Dogness (International) Corporation 20240222 0 4.128 8.7 4.12 6.76 3157621 6.76 up down incorrect
DOMO.US Domo Inc 20240222 0 11.02 11.21 10.64 10.68 389688 10.68 down up incorrect
DOOO.US BRP Inc 20240222 0 68.83 68.83 67.64 67.66 86000 67.66 down up incorrect
DORM.US Dorman Products Inc 20240222 0 82.5 83.705 80.67 81.16 238332 81.16 down up incorrect
DOX.US Amdocs Limited 20240222 0 92.08 92.08 90.37 91.04 1053936 91.04 down up incorrect
DOYU.US DouYu International Holdings Limited 20240222 0 0.74 0.7848 0.7302 0.756 456374 0.756 up down incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20240222 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240222 0 0.2095 0.2278 0.1662 0.17 15102230 0.17 down up incorrect
DRIO.US DarioHealth Corp 20240222 0 2.02 2.07 2 2.025 156154 2.025 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240222 0 0.435 0.4552 0.4 0.4269 94140 0.4269 down down correct
DRRX.US DURECT Corporation 20240222 0 0.89 0.98 0.88 0.962 106666 0.962 up up correct
DRVN.US Driven Brands Holdings Inc 20240222 0 12.38 14.15 12.32 12.94 3425026 12.94 up up correct
DSGN.US Design Therapeutics Inc 20240222 0 2.72 2.85 2.72 2.82 281137 2.82 up up correct
DSGX.US The Descartes Systems Group Inc 20240222 0 86.28 86.68 85.77 86.17 135597 86.17 down down correct
DSKE.US Daseke Inc 20240222 0 8.23 8.24 8.23 8.23 98191 8.23
DSP.US Viant Technology Inc 20240222 0 8.31 8.42 7.91 7.99 41596 7.99 down down correct
DSWL.US Deswell Industries Inc 20240222 0 2.24 2.28 2.21 2.21 7193 2.21 down down correct
DTIL.US Precision BioSciences Inc 20240222 0 12.46 12.8399 12.1 12.17 27588 12.17 down down correct
DTSS.US Datasea Inc 20240222 0 7.01 7.14 5.91 5.91 220188 5.91 down down correct
DTST.US Data Storage Corporation 20240222 0 3.72 4.32 3.72 4.32 233023 4.32 up up correct
DTSTW.US Data Storage Corporation 20240222 0 0.37 0.37 0.37 0.37 222 0.37
DUO.US Fangdd Network Group Ltd 20240222 0 0.6001 0.61 0.5722 0.5968 62544 0.5968 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240222 0 178.86 179.76 175 177.03 604717 177.03 down down correct
DUOT.US Duos Technologies Group Inc 20240222 0 3.88 3.89 3.61 3.6201 28667 3.6201 down down correct
DVAX.US Dynavax Technologies Corporation 20240222 0 12.51 12.61 12.3 12.44 2200174 12.44 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240222 0 43.99 46.75 43.3 46.68 1099405 46.68 up up correct
DWACU.US Digital World Acquisition Corp. Units 20240222 0 54.45 54.45 54.45 54.45 600 54.45
DWACW.US Digital World Acquisition Corp. Warrants 20240222 0 19.44 20.11 19.28 20.11 116256 20.11 up up correct
DWSN.US Dawson Geophysical Company 20240222 0 1.58 1.6 1.415 1.59 6648 1.59 up up correct
DXCM.US DexCom Inc 20240222 0 117.55 118 115.36 117.5 3037323 117.5 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240222 0 3.87 3.9115 3.74 3.8 313388 3.8 down down correct
DXPE.US DXP Enterprises Inc 20240222 0 34.35 34.82 34.175 34.82 53900 34.82 up up correct
DXYN.US The Dixie Group Inc 20240222 0 0.5852 0.6197 0.5352 0.5761 17741 0.5761 down down correct
DYAI.US Dyadic International Inc 20240222 0 1.6 1.6 1.3998 1.45 48619 1.45 down down correct
DYN.US Dyne Therapeutics Inc 20240222 0 22.5 23.19 22.16 22.41 1005863 22.41 down down correct
DYNT.US Dynatronics Corporation 20240222 0 0.49 0.53 0.49 0.4979 6184 0.4979 up up correct
DZSI.US DZS Inc 20240222 0 1.51 1.55 1.43 1.44 264605 1.44 down down correct
EA.US Electronic Arts Inc 20240222 0 142.38 144.35 141.54 143.52 1673100 143.3288 up up correct
EACPU.US Edify Acquisition Corp 20240222 0 10.92 10.92 10.92 10.92 0 10.92
EACPW.US Edify Acquisition Corp 20240222 0 0.0175 0.0175 0.0125 0.0125 12285 0.0125 down down correct
EAST.US Eastside Distilling Inc 20240222 0 1.14 1.28 1 1.06 4547251 1.06 down down correct
EBAY.US eBay Inc 20240222 0 43.37 44.65 43.24 44.28 7552497 44.28 up up correct
EBC.US Eastern Bankshares Inc 20240222 0 13.36 13.445 13.215 13.29 854400 13.1763 down down correct
EBET.US Esports Technologies Inc 20240222 0 0.305 0.305 0.255 0.28 57400 0.28 down down correct
EBIX.US Ebix Inc 20240222 0 0.95 1.22 0.95 1.1 188053 1.1 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240222 0 13.3 13.371 13.0191 13.2 3315 13.2 down down correct
EBON.US Ebang International Holdings Inc 20240222 0 10.09 10.95 9.96 10.08 16929 10.08 down down correct
EBTC.US Enterprise Bancorp Inc 20240222 0 26.88 27.01 26.26 26.6 27470 26.6 down down correct
ECOR.US electroCore Inc 20240222 0 6.93 7 6.93 6.93 5455 6.93
ECPG.US Encore Capital Group Inc 20240222 0 50.57 50.57 46.71 48.18 670358 48.18 down down correct
EDAP.US EDAP TMS S.A 20240222 0 6 6.1118 5.815 6.045 85597 6.045 up up correct
EDIT.US Editas Medicine Inc 20240222 0 8 8.13 7.7811 7.93 1568663 7.93 down down correct
EDRY.US EuroDry Ltd 20240222 0 21.6999 21.6999 21.1 21.2343 9666 21.2343 down down correct
EDSA.US Edesa Biotech Inc 20240222 0 5.28 5.28 4.7 4.7 13803 4.7 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240222 0 0.916 0.977 0.913 0.97 52481 0.97 up up correct
EDUC.US Educational Development Corporation 20240222 0 1.79 1.82 1.72 1.81 17776 1.81 up up correct
EEFT.US Euronet Worldwide Inc 20240222 0 107.17 108.29 106.16 107.17 221638 107.17
EEIQ.US Elite Education Group International Limited 20240222 0 1.24 1.48 1 1.4799 45320 1.4799 up up correct
EFOI.US Energy Focus Inc 20240222 0 1.94 2.47 1.82 2.33 624523 2.33 up up correct
EFSC.US Enterprise Financial Services Corp 20240222 0 40.54 40.71 40.08 40.5 141225 40.5 down down correct
EFTR.US Effector Therapeutics Inc 20240222 0 10.9 11.285 10.5 11.04 77781 11.04 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20240222 0 0.1212 0.1529 0.12 0.131 19891 0.131 up up correct
EGAN.US eGain Corporation 20240222 0 5.84 5.8979 5.66 5.69 103407 5.69 down down correct
EGBN.US Eagle Bancorp Inc 20240222 0 23.88 23.9 23.15 23.59 283603 23.59 down down correct
EGLE.US Eagle Bulk Shipping Inc 20240222 0 58.44 59.76 58.44 59.1 279238 59.1 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240222 0 6.16 6.24 5.86 5.87 120517 5.87 down down correct
EH.US EHang Holdings Limited 20240222 0 10.3 10.6 10.28 10.39 380001 10.39 up up correct
EHTH.US eHealth Inc 20240222 0 6.67 6.8821 6.63 6.7 141898 6.7 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20240222 0 5.8 5.8 5.8 5.8 1711 5.8
EIOAX.US EIOAX 20240222 0 9.21 9.21 9.21 9.21 0 9.21
EIOMX.US EIOMX 20240222 0 9.08 9.08 9.08 9.08 0 9.08
EJH.US E 20240222 0 1.79 1.85 1.76 1.83 171133 1.83 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240222 0 1.82 1.98 1.82 1.92 51802 1.92 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20240222 0 1.82 1.8899 1.82 1.82 24358 1.82
ELEV.US Elevation Oncology Inc. Common stock 20240222 0 2.73 2.88 2.61 2.7 513919 2.7 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240222 0 0.9 0.9 0.88 0.88 8841 0.88 down down correct
ELSE.US Electro 20240222 0 4.14 4.14 4.05 4.05 5558 4.05 down down correct
ELTK.US Eltek Ltd 20240222 0 13.37 14.22 13.11 13.59 220710 13.59 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240222 0 2.77 2.77 2.6201 2.63 789 2.63 down down correct
ELYS.US Elys Game Technology Corp 20240222 0 0.1652 0.1755 0.165 0.165 30104 0.165 down down correct
EM.US Smart Share Global Limited 20240222 0 0.54 0.6 0.52 0.56 303614 0.56 up up correct
EMKR.US EMCORE Corporation 20240222 0 0.4255 0.4359 0.4017 0.4164 380767 0.4164 down down correct
EML.US The Eastern Company 20240222 0 24.24 24.6 24.24 24.6 3461 24.6 up up correct
ENCPU.US Energem Corp Unit 20240222 0 10.01 10.01 10.01 10.01 200 10.01
ENG.US ENGlobal Corporation 20240222 0 1.6 1.605 1.4 1.48 65700 1.48 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240222 0 3.22 3.22 3.0601 3.09 32193 3.09 down down correct
ENPH.US Enphase Energy Inc 20240222 0 128.15 128.4799 122.73 123.44 4007421 123.44 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240222 0 0.9001 0.935 0.87 0.895 267530 0.895 down down correct
ENSG.US The Ensign Group Inc 20240222 0 122.51 123.71 121.265 123.7 272473 123.7 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240222 0 12.8 13.005 12.25 12.51 266139 12.51 down down correct
ENTG.US Entegris Inc 20240222 0 137.56 137.76 134.83 135.18 2249204 135.18 down down correct
ENTX.US Entera Bio Ltd 20240222 0 1.1 1.1 0.9453 1.04 52000 1.04 down down correct
ENVB.US Enveric Biosciences Inc 20240222 0 0.87 0.89 0.8399 0.85 27227 0.85 down down correct
ENVX.US Enovix Corporation 20240222 0 10.8 11.44 9.65 9.72 7871501 9.72 down down correct
EOLS.US Evolus Inc 20240222 0 13 13.345 12.9 13.16 405291 13.16 up up correct
EOSE.US Eos Energy Enterprises Inc 20240222 0 0.927 0.9416 0.8501 0.9003 5362453 0.9003 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240222 0 0.197 0.197 0.157 0.157 2200 0.157 down down correct
EPIX.US ESSA Pharma Inc 20240222 0 8.13 8.3422 7.76 8.24 83835 8.24 up up correct
EPSN.US Epsilon Energy Ltd 20240222 0 5.02 5.0514 5 5.05 26932 5.05 up up correct
EQ.US Equillium Inc 20240222 0 2.56 2.72 2.36 2.6 387290 2.6 up down incorrect
EQBK.US Equity Bancshares Inc 20240222 0 32.37 32.57 31.91 32 80789 32 down up incorrect
EQIX.US Equinix Inc. (REIT) 20240222 0 868.36 883.43 868.36 880.82 516171 876.5445 up down incorrect
ERAS.US Erasca Inc. Common Stock 20240222 0 1.91 2.02 1.88 1.98 672783 1.98 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240222 0 5.42 5.47 5.41 5.46 13410300 5.46 up down incorrect
ERIE.US Erie Indemnity Company 20240222 0 353.27 353.27 346.375 351.85 126045 351.85 down up incorrect
ERII.US Energy Recovery Inc 20240222 0 15 15.4 14.15 15.11 1362646 15.11 up down incorrect
ESACU.US ESGEN Acquisition Corporation Unit 20240222 0 11.42 11.42 11.42 11.42 0 11.42
ESCA.US Escalade Incorporated 20240222 0 15.46 15.68 15.4 15.67 15026 15.67 up up correct
ESEA.US Euroseas Ltd 20240222 0 32.77 34.485 32.72 32.99 47778 32.99 up up correct
ESGR.US Enstar Group Limited 20240222 0 295.93 296.925 292.46 295.82 48724 295.82 down down correct
ESGRO.US Enstar Group Limited 20240222 0 25.03 25.03 24.8 25 3300 25 down down correct
ESGRP.US Enstar Group Limited 20240222 0 25.45 25.45 25.2 25.2 5000 25.2 down down correct
ESLT.US Elbit Systems Ltd 20240222 0 208.73 210.468 208.55 210.17 11473 210.17 up up correct
ESPR.US Esperion Therapeutics Inc 20240222 0 2.65 2.705 2.605 2.63 2513174 2.63 down down correct
ESQ.US Esquire Financial Holdings Inc 20240222 0 49.53 49.7084 49 49.26 32109 49.26 down down correct
ESSA.US ESSA Bancorp Inc 20240222 0 17.24 17.66 17.24 17.66 15250 17.66 up up correct
ESTA.US Establishment Labs Holdings Inc 20240222 0 36.23 37.2933 35.42 36.76 253190 36.76 up up correct
ET.US PE 20240222 0 25.14 25.14 25.13 25.13 39331 25.13 down down correct
ETNB.US 89bio Inc 20240222 0 10.48 11.07 10.37 10.59 1081773 10.59 up up correct
ETON.US Eton Pharmaceuticals Inc 20240222 0 4.44 4.54 4.42 4.47 34113 4.47 up up correct
ETSY.US Etsy Inc 20240222 0 73.47 73.49 69.89 70.62 10556450 70.62 down down correct
EVBG.US Everbridge Inc 20240222 0 28.35 28.39 28.23 28.25 2034985 28.25 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240222 0 9.75 9.935 9.67 9.73 76281 9.73 down down correct
EVER.US EverQuote Inc 20240222 0 16.25 16.66 16.01 16.51 457744 16.51 up up correct
EVFM.US Evofem Biosciences Inc 20240222 0 0.026 0.03 0.026 0.027 445500 0.027 up up correct
EVGN.US Evogene Ltd 20240222 0 0.86 0.9476 0.86 0.9 349596 0.9 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240222 0 2.46 2.47 2.34 2.37 2188513 2.37 down down correct
EVGOW.US EVgo Equity Warrants 20240222 0 0.219 0.219 0.18 0.207 4100 0.207 down down correct
EVLO.US Evelo Biosciences Inc 20240222 0 0.053 0.069 0.053 0.053 51000 0.053
EVLV.US Newhold Investment Corp 20240222 0 4.42 4.46 4.28 4.35 1161917 4.35 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240222 0 0.6 0.6085 0.5771 0.5772 5881 0.5772 down down correct
EVOK.US Evoke Pharma Inc 20240222 0 0.694 0.694 0.62 0.669 13381 0.669 down down correct
EVOL.US Evolving Systems Inc 20240222 0 0.86 0.86 0.86 0.86 200 0.86
EWBC.US East West Bancorp Inc 20240222 0 71.34 72.278 70.93 72.11 663982 72.11 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240222 0 15.38 15.515 14.49 14.6 654560 14.6 down down correct
EWTX.US Edgewise Therapeutics Inc 20240222 0 17.51 18.44 17.11 17.37 722122 17.37 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20240222 0 6.47 6.9 6.3 6.84 748823 6.84 up up correct
EXAS.US Exact Sciences Corporation 20240222 0 61.5 63.74 58.33 59.49 4643540 59.49 down down correct
EXC.US Exelon Corporation 20240222 0 36.03 36.195 35.375 36.03 7518336 36.03
EXEL.US Exelixis Inc 20240222 0 20.72 20.88 20.485 20.71 1808893 20.71 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240222 0 1.59 1.6 1.52 1.59 1166980 1.59
EXLS.US ExlService Holdings Inc 20240222 0 30.24 30.415 30 30.11 847346 30.11 down down correct
EXPD.US Expeditors International of Washington Inc 20240222 0 117.47 121.35 117.47 120.9 1456600 120.9 up up correct
EXPE.US Expedia Group Inc 20240222 0 136 139.29 135.6 139.1 2699836 139.1 up up correct
EXPI.US eXp World Holdings Inc 20240222 0 11.13 11.39 10.98 11.08 1174278 11.08 down down correct
EXPO.US Exponent Inc 20240222 0 76.5 77.25 75.81 76.37 281790 76.37 down down correct
EXTR.US Extreme Networks Inc 20240222 0 11.75 12.36 11.75 12.33 2160292 12.33 up up correct
EYE.US National Vision Holdings Inc 20240222 0 20.02 20.51 19.79 20.14 1002987 20.14 up up correct
EYEN.US Eyenovia Inc 20240222 0 1.63 1.7694 1.63 1.67 909858 1.67 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240222 0 26.67 27.075 25.91 26.1 1119765 26.1 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240222 0 1.8 2.19 1.13 1.25 6155258 1.25 down down correct
EZGO.US EZGO Technologies Ltd 20240222 0 0.097 0.097 0.092 0.092 1213600 0.092 down down correct
EZPW.US EZCORP Inc 20240222 0 10.65 10.73 10.46 10.63 702737 10.63 down down correct
FA.US First Advantage Corporation Common Stock 20240222 0 17.26 17.43 17.17 17.32 223558 17.32 up up correct
FAMI.US Farmmi Inc 20240222 0 1.21 1.21 1.1 1.1 106573 1.1 down down correct
FANG.US Diamondback Energy Inc 20240222 0 179.64 180.36 176.39 176.73 2346100 176.73 down down correct
FANH.US Fanhua Inc 20240222 0 5.21 5.4893 5.2 5.2 13397 5.2 down up incorrect
FARM.US Farmer Bros. Co 20240222 0 3.56 3.65 3.51 3.64 57744 3.64 up down incorrect
FARO.US FARO Technologies Inc 20240222 0 21.4 21.5 21.16 21.36 208578 21.36 down up incorrect
FAST.US Fastenal Company 20240222 0 70.84 72.275 70.75 72.06 4971873 72.06 up down incorrect
FAT.US FAT Brands Inc 20240222 0 8.31 8.44 7.54 7.85 44773 7.85 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20240222 0 7.05 7.05 7.05 7.05 994 7.05
FATBP.US FAT Brands Inc 20240222 0 14.975 14.99 14.85 14.955 9000 14.955 down up incorrect
FATBW.US FAT Brands Inc 20240222 0 6.66 6.98 6.66 6.98 977 6.98 up down incorrect
FATE.US Fate Therapeutics Inc 20240222 0 6.92 7.035 6.615 6.88 1941435 6.88 down up incorrect
FBIO.US Fortress Biotech Inc 20240222 0 1.76 1.78 1.685 1.75 189130 1.75 down up incorrect
FBIOP.US Fortress Biotech Inc 20240222 0 15.26 15.31 15 15.221 8400 15.221 down up incorrect
FBIZ.US First Business Financial Services Inc 20240222 0 35.41 36.56 34.04 35.2 20708 35.2 down up incorrect
FBMS.US The First Bancshares Inc 20240222 0 24.35 24.58 24.13 24.49 178237 24.49 up down incorrect
FBNC.US First Bancorp 20240222 0 34.56 34.7 33.915 34.26 116044 34.26 down down correct
FBRT.US PE 20240222 0 20.7475 21.1 20.6 20.9689 61483 20.9689 up up correct
FBRX.US Forte Biosciences Inc 20240222 0 0.6569 0.7 0.6569 0.661 16627 0.661 up up correct
FCAP.US First Capital Inc 20240222 0 28.01 28.01 28.01 28.01 286 28.01
FCBC.US First Community Bankshares Inc 20240222 0 32.09 32.435 31.58 31.82 43369 31.82 down down correct
FCCO.US First Community Corporation 20240222 0 16.4 16.78 16.3 16.55 19982 16.55 up up correct
FCEL.US FuelCell Energy Inc 20240222 0 1.29 1.29 1.17 1.18 12137050 1.18 down down correct
FCFS.US FirstCash Inc 20240222 0 116.96 118.92 115.66 118.83 203177 118.83 up up correct
FCNCA.US First Citizens BancShares Inc 20240222 0 1523.19 1536.5 1500.935 1521.15 62518 1519.5811 down up incorrect
FCNCP.US First Citizens BancShares Inc 20240222 0 21.6 21.83 21.6 21.74 22500 21.4115 up down incorrect
FCREX.US FCREX 20240222 0 12.29 12.29 12.29 12.29 0 12.29
FCRIX.US FCRIX 20240222 0 12.33 12.33 12.33 12.33 0 12.33
FCRUX.US FCRUX 20240222 0 12.27 12.27 12.27 12.27 0 12.27
FCUV.US Focus Universal Inc. Common Stock 20240222 0 0.4368 0.4368 0.35 0.399 287051 0.399 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20240222 0 46.5 46.55 45.5 46.4 9866 46.4 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20240222 0 26.41 27.05 26 26.18 719430 26.18 down up incorrect
FDUS.US Fidus Investment Corporation 20240222 0 19.75 19.87 19.7 19.84 178378 19.84 up down incorrect
FECAX.US FECAX 20240222 0 23.66 23.66 23.66 23.66 0 23.66
FEIM.US Frequency Electronics Inc 20240222 0 10.905 10.98 10.852 10.98 23026 10.98 up down incorrect
FELE.US Franklin Electric Co. Inc 20240222 0 97.82 98.43 96.965 98.37 185633 98.37 up down incorrect
FEMY.US Femasys Inc. Common Stock 20240222 0 1.4 1.56 1.2935 1.46 1204802 1.46 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20240222 0 8.86 9.14 8.84 9.03 54168 9.03 up down incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20240222 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240222 0 21.94 22.07 21.71 21.89 282481 21.6577 down down correct
FFBW.US FFBW Inc 20240222 0 12.65 12.65 12.65 12.65 0 12.65
FFIC.US Flushing Financial Corporation 20240222 0 13.31 13.4 13.11 13.34 218902 13.34 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240222 0 0.077 0.088 0.076 0.08 8785500 0.24 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240222 0 0.0146 0.0146 0.0089 0.013 53158 0.013 down down correct
FFIN.US First Financial Bankshares Inc 20240222 0 31.44 31.75 31.12 31.33 439641 31.33 down down correct
FFIV.US F5 Networks Inc 20240222 0 182.74 185.14 181.87 184.99 504009 184.99 up up correct
FFNW.US First Financial Northwest Inc 20240222 0 20.86 21 20.85 20.97 22295 20.97 up up correct
FFWM.US First Foundation Inc 20240222 0 7.82 7.915 7.71 7.88 386572 7.88 up up correct
FGBI.US First Guaranty Bancshares Inc 20240222 0 11.24 11.3 10.89 10.89 4410 10.89 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240222 0 18.59 18.61 18.59 18.61 1100 18.61 up up correct
FGEN.US FibroGen Inc 20240222 0 1.75 1.92 1.672 1.89 1606105 1.89 up up correct
FGF.US FG Financial Group Inc 20240222 0 1.3 1.3 1.2802 1.3 2558 1.3
FGFPP.US FG Financial Group Inc 20240222 0 18.24 18.24 18.24 18.24 300 17.7549
FHB.US First Hawaiian Inc 20240222 0 21.33 21.49 21.095 21.17 451018 21.17 down down correct
FHLTU.US Future Health Esg Corp Unit 20240222 0 11.01 11.01 11.01 11.01 0 11.01
FHN.US PF 20240222 0 17.19 17.29 17.0708 17.13 5629 17.13 down down correct
FHTX.US Foghorn Therapeutics Inc 20240222 0 5.99 6.32 5.95 6.09 130244 6.09 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240222 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240222 0 25.99 26.8 25.99 26.66 1030600 26.66 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20240222 0 10.71 10.71 10.71 10.71 3893 10.71
FICVU.US Frontier Investment Corp Units 20240222 0 10.7 10.7 10.7 10.7 0 10.7
FICVW.US Frontier Investment Corp Warrants 20240222 0 0.01 0.01 0.01 0.01 115028 0.01
FINW.US FinWise Bancorp Common Stock 20240222 0 9.69 9.785 9.4 9.41 30717 9.41 down down correct
FISI.US Financial Institutions Inc 20240222 0 18.61 19.245 18.31 18.6 47740 18.6 down down correct
FITB.US Fifth Third Bancorp 20240222 0 33.54 33.96 33.19 33.4 6993531 33.4 down down correct
FITBI.US Fifth Third Bancorp 20240222 0 25.49 25.6 25.47 25.53 14200 25.53 up up correct
FITBO.US Fifth Third Bancorp 20240222 0 23.15 23.21 22.87 22.87 12600 22.87 down down correct
FITBP.US Fifth Third Bancorp 20240222 0 24.9 24.9 24.61 24.73 5000 24.73 down down correct
FIVE.US Five Below Inc 20240222 0 190.65 193.33 188.53 192.66 449753 192.66 up up correct
FIVN.US Five9 Inc 20240222 0 64.255 65.71 60.44 61.52 6611266 61.52 down down correct
FIXX.US Homology Medicines Inc 20240222 0 0.8421 0.8699 0.8001 0.851 667456 0.851 up up correct
FIZZ.US National Beverage Corp 20240222 0 50.28 50.28 49.13 50.08 183469 50.08 down down correct
FKWL.US Franklin Wireless Corp 20240222 0 2.81 2.9664 2.805 2.85 17191 2.85 up up correct
FLEX.US Flex Ltd 20240222 0 27.73 28.1 27.6 27.99 5315400 27.99 up up correct
FLGC.US Flora Growth Corp 20240222 0 1.09 1.09 0.9802 1.005 48931 1.005 down up incorrect
FLGT.US Fulgent Genetics Inc 20240222 0 24.53 24.53 23.85 24.28 304553 24.28 down up incorrect
FLIC.US The First of Long Island Corporation 20240222 0 11.13 11.155 10.86 10.95 137849 10.95 down up incorrect
FLL.US Full House Resorts Inc 20240222 0 4.72 4.88 4.65 4.76 104845 4.76 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20240222 0 17.08 17.17 13.41 14.725 18422510 14.725 down up incorrect
FLNT.US Fluent Inc 20240222 0 0.49 0.5169 0.49 0.495 211340 0.495 up down incorrect
FLUX.US Flux Power Holdings Inc 20240222 0 5.48 5.5292 5.15 5.4 95443 5.4 down up incorrect
FLWS.US 1 20240222 0 10.31 10.48 9.95 10.25 706643 10.25 down up incorrect
FLXS.US Flexsteel Industries Inc 20240222 0 34.27 34.27 33.0147 33.35 11184 33.35 down up incorrect
FLYW.US Flywire Corporation 20240222 0 22.73 23.17 22.4 23 1947689 23 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20240222 0 20.94 21.1999 19.86 20.27 18690 20.27 down up incorrect
FMBH.US First Mid Bancshares Inc 20240222 0 30.3 31.62 29.92 30.04 52430 30.04 down down correct
FMNB.US Farmers National Banc Corp 20240222 0 13.92 13.96 13.7 13.81 72805 13.81 down up incorrect
FNCB.US FNCB Bancorp Inc 20240222 0 5.99 5.99 5.86 5.86 1862 5.7671 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20240222 0 2.42 2.535 2.25 2.31 15681 2.31 down up incorrect
FNKO.US Funko Inc 20240222 0 7.19 7.19 6.95 7 302591 7 down up incorrect
FNLC.US The First Bancorp Inc 20240222 0 23.26 23.7102 22.945 23.36 17778 23.36 up down incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20240222 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240222 0 15 15 14.86 15 14367 15
FNWD.US Finward Bancorp Common Stock 20240222 0 23.7 23.7 22.83 22.83 12618 22.83 down up incorrect
FOLD.US Amicus Therapeutics Inc 20240222 0 13.5 13.57 13.335 13.4 2659842 13.4 down up incorrect
FONR.US FONAR Corporation 20240222 0 22.495 22.78 22.06 22.39 32353 22.39 down down correct
FORA.US Forian Inc 20240222 0 2.67 2.68 2.67 2.67 1349 2.67
FORD.US Forward Industries Inc 20240222 0 0.661 0.7 0.64 0.6583 32978 0.6583 down down correct
FORM.US FormFactor Inc 20240222 0 41.75 42.545 41.64 41.81 455444 41.81 up up correct
FORR.US Forrester Research Inc 20240222 0 19.85 19.89 18.91 19.2 111559 19.2 down down correct
FORTY.US Formula Systems (1985) Ltd 20240222 0 72.32 72.32 72.32 72.32 134 72.32
FOSL.US Fossil Group Inc 20240222 0 1.18 1.25 1.13 1.18 454482 1.18
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240222 0 10.49 11.75 10.49 11.17 14600 11.17 up up correct
FOX.US Fox Corporation 20240222 0 27.46 27.62 27.22 27.41 957776 27.41 down down correct
FOXA.US Fox Corporation 20240222 0 29.89 30.11 29.62 29.85 2648462 29.85 down down correct
FOXF.US Fox Factory Holding Corp 20240222 0 64.68 65.485 63.77 64.98 523775 64.98 up up correct
FPAY.US FlexShopper Inc 20240222 0 1.13 1.1968 1.07 1.17 71091 1.17 up up correct
FRAF.US Franklin Financial Services Corporation 20240222 0 26.1 26.89 26.05 26.5 7509 26.5 up up correct
FRBA.US First Bank 20240222 0 13.67 13.675 13.36 13.46 106623 13.46 down down correct
FRBK.US Republic First Bancorp Inc 20240222 0 0.0125 0.04 0.0125 0.04 1819 0.04 up up correct
FREE.US Whole Earth Brands Inc 20240222 0 4.77 4.785 4.76 4.76 253100 4.76 down down correct
FREEW.US FREEW 20240222 0 0.0595 0.0595 0.0595 0.0595 3000 0.0595
FRHC.US Freedom Holding Corp 20240222 0 77.1 78.915 77 77.28 47934 77.28 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240222 0 10.95 10.95 10.95 10.95 0 10.95
FRME.US First Merchants Corporation 20240222 0 33.85 34.19 33.56 33.89 250342 33.5422 up up correct
FROG.US JFrog Ltd 20240222 0 41.4 44.3791 41.4 43.8 3300882 43.8 up up correct
FROPX.US FROPX 20240222 0 19.27 19.27 19.27 19.27 0 19.27
FRPH.US FRP Holdings Inc 20240222 0 60.05 60.29 59.96 60.29 15468 60.29 up up correct
FRPT.US Freshpet Inc 20240222 0 89.87 90.59 89.1475 90.29 478286 90.29 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240222 0 20.58 20.8 19.965 20.14 2078799 20.14 down down correct
FRST.US Primis Financial Corp 20240222 0 12.42 12.54 12.2367 12.32 90531 12.32 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240222 0 1.16 1.16 1.05 1.09 125204 1.09 down down correct
FSBC.US Five Star Bancorp 20240222 0 22.43 22.74 21.7406 22.68 21660 22.68 up up correct
FSBW.US FS Bancorp Inc 20240222 0 33.83 33.92 32.4601 33.2 19320 33.2 down down correct
FSEA.US First Seacoast Bancorp 20240222 0 8.7943 8.7943 8.6573 8.6573 1860 8.6573 down down correct
FSFG.US First Savings Financial Group Inc 20240222 0 16.94 16.94 16.57 16.7 3616 16.7 down down correct
FSLR.US First Solar Inc 20240222 0 150.1 150.36 144.66 144.73 2136395 144.73 down down correct
FSTR.US L.B. Foster Company 20240222 0 23.59 23.69 23.2443 23.47 31409 23.47 down down correct
FSV.US FirstService Corporation 20240222 0 165.05 166.97 165.05 166.37 78173 166.37 up up correct
FTCI.US FTC Solar Inc 20240222 0 0.5272 0.5486 0.5104 0.5228 397724 0.5228 down down correct
FTDR.US Frontdoor Inc 20240222 0 32.51 32.715 32.135 32.49 676154 32.49 down down correct
FTEK.US Fuel Tech Inc 20240222 0 1.1 1.1 1.07 1.08 39965 1.08 down down correct
FTFT.US Future FinTech Group Inc 20240222 0 1.15 1.15 1.05 1.07 66214 1.07 down down correct
FTHM.US Fathom Holdings Inc 20240222 0 2.81 2.81 2.66 2.75 9839 2.75 down down correct
FTNT.US Fortinet Inc 20240222 0 66.95 67.23 65.77 66.96 7627622 66.96 up up correct
FULC.US Fulcrum Therapeutics Inc 20240222 0 9.61 9.86 9.51 9.55 249324 9.55 down down correct
FULT.US Fulton Financial Corporation 20240222 0 15.23 15.31 15.04 15.13 1100072 15.13 down down correct
FULTP.US Fulton Financial Corporation 20240222 0 17.7 18.25 17.7 17.9 6700 17.9 up up correct
FUNC.US First United Corporation 20240222 0 21.41 21.49 21.3 21.4 12791 21.4 down down correct
FUND.US Sprott Focus Trust Inc 20240222 0 7.73 7.78 7.72 7.76 32100 7.76 up up correct
FUSB.US First US Bancshares Inc 20240222 0 10.3798 10.3798 10.3798 10.3798 156 10.3798
FUSN.US Fusion Pharmaceuticals Inc 20240222 0 13.12 13.45 12.64 13.05 1083722 13.05 down down correct
FUTU.US Futu Holdings Limited 20240222 0 50.48 51.23 50.38 50.48 981624 50.48
FUV.US Arcimoto Inc 20240222 0 0.6 0.609 0.5501 0.56 220065 0.56 down down correct
FVCB.US FVCBankcorp Inc 20240222 0 11.6 11.65 11.44 11.57 33740 11.57 down down correct
FWBI.US First Wave BioPharma Inc 20240222 0 5.04 5.25 4.9616 5.1 31689 5.1 up up correct
FWONA.US Formula One Group 20240222 0 61.3 61.72 60.74 61.27 83259 61.27 down down correct
FWONK.US Formula One Group 20240222 0 67.64 68.7 67.45 68.25 825500 68.25 up up correct
FWRD.US Forward Air Corporation 20240222 0 39.88 39.88 38.79 38.89 889510 38.89 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240222 0 23.9 24.24 23.85 23.98 315050 23.98 up up correct
FXNC.US First National Corporation 20240222 0 18.52 18.52 18.2 18.31 4685 18.159 down down correct
FYBR.US Frontier Communications Parent Inc 20240222 0 21.63 22.01 21.33 21.63 2549962 21.63
GABC.US German American Bancorp Inc 20240222 0 32.67 32.67 31.81 31.92 79446 31.92 down down correct
GAIA.US Gaia Inc 20240222 0 2.97 2.99 2.78 2.88 25886 2.88 down down correct
GAIN.US Gladstone Investment Corporation 20240222 0 14.57 14.7492 14.28 14.36 734344 14.36 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240222 0 23.95 24.025 23.95 24 11200 24 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240222 0 22.96 22.96 22.74 22.88 5400 22.88 down down correct
GALT.US Galectin Therapeutics Inc 20240222 0 1.84 1.8489 1.77 1.78 34664 1.78 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240222 0 8.65 8.775 8.52 8.71 164083 8.71 up up correct
GAMC.US Golden Arrow Merger Corp 20240222 0 10.63 10.63 10.63 10.63 100 10.63
GAMCU.US Golden Arrow Merger Corp 20240222 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240222 0 1.58 1.64 1.45 1.54 103418 1.54 down down correct
GAN.US GAN Limited 20240222 0 1.57 1.57 1.5 1.5 210720 1.5 down down correct
GANX.US Gain Therapeutics Inc 20240222 0 4.38 4.4999 4.0978 4.44 196216 4.44 up up correct
GASS.US StealthGas Inc 20240222 0 6.51 6.67 6.3 6.45 307146 6.45 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240222 0 10.44 10.44 10.44 10.44 1023 10.44
GATEU.US Marblegate Acquisition Corp. Unit 20240222 0 10.51 10.51 10.51 10.51 0 10.51
GATEW.US Marblegate Acquisition Corp. Warrant 20240222 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240222 0 36.54 36.82 36.17 36.67 682047 36.67 up up correct
GBDC.US Golub Capital BDC Inc 20240222 0 16 16.085 15.9 16.02 1283431 15.6266 up up correct
GBIO.US Generation Bio Co 20240222 0 2.11 2.135 1.995 2.1 179868 2.1 down down correct
GBLI.US Global Indemnity Group LLC 20240222 0 28.35 28.4001 28.35 28.4 1287 28.4 up up correct
GBNH.US Greenbrook TMS Inc 20240222 0 0.2503 0.2542 0.1929 0.204 8277056 0.204 down down correct
GBNY.US Generations Bancorp NY Inc 20240222 0 10.38 10.38 10.38 10.38 120 10.38
GBRGW.US Goldenbridge Acquisition Limited 20240222 0 0.27 0.27 0.2108 0.26 3220 0.26 down down correct
GCBC.US Greene County Bancorp Inc 20240222 0 28.39 28.39 26.81 26.81 6920 26.81 down down correct
GCMG.US GCM Grosvenor Inc 20240222 0 8.59 8.62 8.43 8.49 635500 8.3782 down down correct
GCREX.US Griffin Institutional Access Real Estate 20240222 0 23.67 23.67 23.67 23.67 0 23.67
GDEN.US Golden Entertainment Inc 20240222 0 36.84 37.09 36.16 36.2 137935 36.2 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240222 0 2.29 2.3 2.29 2.3 1559 2.3 up up correct
GDEVW.US Nexters Inc. Warrant 20240222 0 0.07 0.07 0.0693 0.07 100 0.07
GDRX.US GoodRx Holdings Inc 20240222 0 6.61 6.638 6.44 6.54 1488054 6.54 down down correct
GDS.US GDS Holdings Limited 20240222 0 7.07 7.26 6.905 7.15 1303522 7.15 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240222 0 13.5 13.87 13.5 13.73 336773 13.73 up up correct
GECC.US Great Elm Capital Corporation 20240222 0 10.55 10.9 10.41 10.5764 30414 10.5764 up up correct
GECCM.US GECCM 20240222 0 25.1 25.17 25 25.15 1600 25.15 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240222 0 24.44 24.45 24.25 24.45 2200 24.45 up up correct
GEG.US Great Elm Group Inc 20240222 0 2.03 2.03 1.96 1.96 2950 1.96 down down correct
GENC.US Gencor Industries Inc 20240222 0 16.52 16.52 15.99 16.34 55886 16.34 down down correct
GENE.US Genetic Technologies Limited 20240222 0 1.97 1.97 1.9 1.95 9466 1.95 down down correct
GEOS.US Geospace Technologies Corporation 20240222 0 12.64 12.9 11.92 12.33 83039 12.33 down down correct
GERN.US Geron Corporation 20240222 0 1.96 1.99 1.91 1.97 5545644 1.97 up up correct
GEVO.US Gevo Inc 20240222 0 0.8715 0.89 0.8302 0.8428 6517078 0.8428 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240222 0 2.9 2.91 2.62 2.66 367156 2.66 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240222 0 0.37 0.37 0.23 0.365 12953 0.365 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240222 0 54.51 54.77 52.9 54.11 2684400 54.11 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240222 0 21.09 22.69 20.86 21.51 1397592 21.51 up up correct
GH.US Guardant Health Inc 20240222 0 22.65 22.81 21.94 22.27 1746495 22.27 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240222 0 7.77 7.77 7.31 7.44 85611 7.44 down down correct
GHSI.US Guardion Health Sciences Inc 20240222 0 8.38 8.6918 8.38 8.41 25448 8.41 up up correct
GIFI.US Gulf Island Fabrication Inc 20240222 0 4.42 4.51 4.18 4.29 30542 4.29 down down correct
GIGM.US GigaMedia Limited 20240222 0 1.32 1.35 1.3 1.32 40292 1.32
GIII.US G 20240222 0 32.91 33.2199 32.455 32.73 453559 32.73 down up incorrect
GILD.US Gilead Sciences Inc 20240222 0 72.26 72.89 71.83 72.78 7323600 72.78 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20240222 0 6.34 6.41 6.3 6.32 93649 6.32 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20240222 0 3.26 3.28 3 3.03 121410 3.03 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20240222 0 0.3204 0.47 0.3204 0.4006 20096 0.4006 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20240222 0 25.22 25.22 25.22 25.22 0 25.22
GLAD.US Gladstone Capital Corporation 20240222 0 10.19 10.22 10.07 10.12 301220 10.12 down up incorrect
GLBE.US Global 20240222 0 34.02 34.95 32.07 32.41 2927145 32.41 down up incorrect
GLBFX.US GL Beyond Income Fund 20240222 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240222 0 2.23 2.23 2.07 2.12 61404 2.12 down up incorrect
GLBZ.US Glen Burnie Bancorp 20240222 0 6.5815 6.5815 6.4 6.45 1445 6.45 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20240222 0 8.54 8.77 8.52 8.56 436049 8.56 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20240222 0 0.3949 0.3949 0.34 0.36 102789 0.36 down down correct
GLNG.US Golar LNG Limited 20240222 0 21.4 21.585 21.19 21.48 675857 21.48 up up correct
GLPG.US Galapagos NV 20240222 0 38.84 39.91 38.57 39.51 88404 39.51 up up correct
GLPI.US Gaming and Leisure Properties Inc 20240222 0 45.43 45.785 45.37 45.44 1821195 45.44 up up correct
GLRE.US Greenlight Capital Re Ltd 20240222 0 11.75 11.86 11.671 11.82 50633 11.82 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240222 0 24.84 24.84 24.84 24.84 0 24.84
GLSI.US Greenwich LifeSciences Inc 20240222 0 13.2 15.26 12.6161 13.4 117593 13.4 up up correct
GLTO.US Galecto Inc 20240222 0 0.689 0.7 0.6469 0.658 127967 0.658 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240222 0 5.62 5.82 5.39 5.62 74636 5.62
GLYC.US GlycoMimetics Inc 20240222 0 3.03 3.07 2.9 2.93 248954 2.93 down down correct
GMBL.US Esports Entertainment Group Inc 20240222 0 1.8 2.35 1.65 1.84 65200 1.84 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240222 0 0.29 0.599 0.28 0.599 3100 0.599 up up correct
GMBLW.US Esports Entertainment Group Inc 20240222 0 0.001 0.004 0.001 0.004 4736 0.004 up up correct
GMDA.US Gamida Cell Ltd 20240222 0 0.38 0.3807 0.3446 0.3585 1886889 0.3585 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240222 0 24.33 24.33 24.33 24.33 0 24.33
GNFT.US Genfit SA 20240222 0 3.691 3.95 3.67 3.74 3437 3.74 up up correct
GNLN.US Greenlane Holdings Inc 20240222 0 0.4635 0.4701 0.42 0.43 32057 0.43 down down correct
GNPX.US Genprex Inc 20240222 0 4.49 4.59 4.28 4.4 15384 4.4 down down correct
GNSS.US Genasys Inc 20240222 0 2.08 2.19 2.055 2.11 129604 2.11 up up correct
GNTX.US Gentex Corporation 20240222 0 35.17 35.77 35.15 35.76 1559026 35.76 up up correct
GNTY.US Guaranty Bancshares Inc 20240222 0 29.86 29.91 29.635 29.91 8818 29.91 up up correct
GO.US Grocery Outlet Holding Corp 20240222 0 25.86 25.99 25.3 25.81 1134245 25.81 down down correct
GOCO.US GoHealth Inc 20240222 0 12.85 13.27 12.806 12.99 5411 12.99 up up correct
GOEV.US Canoo Inc 20240222 0 0.1214 0.122 0.1127 0.1163 90723789 0.1163 down down correct
GOEVW.US Canoo Holdings Ltd 20240222 0 0.0665 0.0665 0.0511 0.0627 134698 0.0627 down down correct
GOGL.US Golden Ocean Group Limited 20240222 0 11.48 11.56 11.42 11.5 2450151 11.5 up up correct
GOGO.US Gogo Inc 20240222 0 9.2 9.27 8.61 8.64 1322492 8.64 down down correct
GOOD.US Gladstone Commercial Corporation 20240222 0 12.51 12.56 12.31 12.52 201478 12.52 up up correct
GOODN.US Gladstone Commercial Corporation 20240222 0 22.303 22.321 22.29 22.321 1200 22.321 up up correct
GOOG.US Alphabet Inc 20240222 0 146.12 146.2 144.01 145.32 23024711 145.32 down down correct
GOOGL.US Alphabet Inc 20240222 0 144.93 145 142.8 144.09 27191891 144.09 down down correct
GOSS.US Gossamer Bio Inc 20240222 0 1.24 1.25 1.12 1.16 893605 1.16 down down correct
GOVX.US GeoVax Labs Inc 20240222 0 2.27 2.3973 2.04 2.19 69568 2.19 down down correct
GOVXW.US GeoVax Labs Inc 20240222 0 0.049 0.0498 0.0469 0.0469 7718 0.0469 down down correct
GP.US GreenPower Motor Company Inc 20240222 0 2.14 2.1715 2.03 2.11 59373 2.11 down down correct
GPRE.US Green Plains Inc 20240222 0 22.52 22.82 22.23 22.57 1042698 22.57 up up correct
GPRO.US GoPro Inc 20240222 0 2.28 2.28 2.165 2.18 2607933 2.18 down down correct
GRBK.US Green Brick Partners Inc 20240222 0 55.61 56.32 55.51 55.87 184864 55.87 up up correct
GRCL.US Gracell Biotechnologies Inc 20240222 0 10.25 10.25 10.25 10.25 0 10.25
GREE.US Greenidge Generation Holdings Inc 20240222 0 4.01 4.16 3.87 3.87 339470 3.87 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240222 0 9.88 9.89 9.578 9.625 3700 9.625 down down correct
GRFS.US Grifols S.A 20240222 0 8.78 8.8 8.66 8.7 403922 8.7 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240222 0 25.77 25.77 25.77 25.77 0 25.77
GRIN.US Grindrod Shipping Holdings Ltd 20240222 0 9.25 9.38 9.19 9.35 13173 9.35 up up correct
GRMN.US Garmin Ltd 20240222 0 134.77 134.77 131.2 133.94 2101546 133.94 down down correct
GRNQ.US Greenpro Capital Corp 20240222 0 1.41 1.44 1.38 1.434 13983 1.434 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240222 0 0.8 0.8001 0.7252 0.7252 64401 0.7252 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20240222 0 1.35 1.65 1.35 1.65 1708 1.65 up up correct
GROW.US U.S. Global Investors Inc 20240222 0 2.63 2.685 2.63 2.66 17227 2.66 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20240222 0 3 3.08 2.9677 3.03 41355 3.03 up up correct
GRPN.US Groupon Inc 20240222 0 17.99 18.37 17.58 17.92 442921 17.92 down down correct
GRTS.US Gritstone bio Inc 20240222 0 2.07 2.15 2.02 2.07 1034324 2.07
GRTX.US Galera Therapeutics Inc 20240222 0 0.1849 0.2166 0.184 0.21 1434623 0.21 up up correct
GRVY.US Gravity Co. Ltd 20240222 0 67.55 68.61 65.39 67.68 18541 67.68 up up correct
GRWG.US GrowGeneration Corp 20240222 0 2.18 2.18 2.01 2.03 804355 2.03 down down correct
GSBC.US Great Southern Bancorp Inc 20240222 0 50.71 51.36 49.82 50.56 34457 50.56 down up incorrect
GSHD.US Goosehead Insurance Inc 20240222 0 60.57 74.5 60 71.67 1326378 71.67 up down incorrect
GSIT.US GSI Technology Inc 20240222 0 2.55 2.64 2.49 2.505 173347 2.505 down up incorrect
GSM.US Ferroglobe PLC 20240222 0 4.66 5.19 4.65 4.88 4908286 4.88 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20240222 0 0.0095 0.0095 0.0062 0.0088 8625 0.0088 down up incorrect
GSRDX.US GSRDX 20240222 0 8.59 8.59 8.59 8.59 0 8.59
GSREX.US GSREX 20240222 0 8.58 8.58 8.58 8.58 0 8.58
GSRHX.US GSRHX 20240222 0 9.05 9.05 9.05 9.05 0 9.05
GSRJX.US GSRJX 20240222 0 8.59 8.59 8.59 8.59 0 8.59
GSRQX.US GSRQX 20240222 0 8.75 8.75 8.75 8.75 0 8.75
GT.US The Goodyear Tire & Rubber Company 20240222 0 12.42 12.595 12.34 12.42 3272915 12.42
GTACU.US Global Technology Acquisition Corp. I Unit 20240222 0 10.9 10.9 10.9 10.9 0 10.9
GTBP.US GT Biopharma Inc 20240222 0 4.01 4.1971 4.01 4.1971 1886 4.1971 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240222 0 3.65 3.65 3.46 3.55 22945 3.55 down down correct
GTH.US Genetron Holdings Limited 20240222 0 4 4 3.92 3.93 38608 3.93 down down correct
GTHX.US G1 Therapeutics Inc 20240222 0 2.16 2.2252 2.05 2.15 2379495 2.15 down down correct
GTIM.US Good Times Restaurants Inc 20240222 0 2.317 2.38 2.19 2.19 41683 2.19 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240222 0 70.28 70.5 68.79 69.61 1798853 69.61 down down correct
GTX.US Garrett Motion Inc 20240222 0 9.4 9.49 9.18 9.3 1804395 9.3 down down correct
GURE.US Gulf Resources Inc 20240222 0 1.35 1.39 1.33 1.39 22794 1.39 up up correct
GVP.US GSE Systems Inc 20240222 0 2.06 2.125 2 2 17946 2 down down correct
GWRS.US Global Water Resources Inc 20240222 0 12.56 12.746 12.2101 12.54 16392 12.54 down down correct
GYRO.US Gyrodyne LLC 20240222 0 8.06 8.06 8.06 8.06 1 8.06
HA.US Hawaiian Holdings Inc 20240222 0 14.02 14.2348 13.95 13.97 1004200 13.97 down down correct
HAFC.US Hanmi Financial Corporation 20240222 0 15.08 15.24 14.91 15 301580 15 down down correct
HAIN.US The Hain Celestial Group Inc 20240222 0 9.44 9.595 9.27 9.36 607594 9.36 down down correct
HALL.US Hallmark Financial Services Inc 20240222 0 0.725 0.7915 0.725 0.73 1161 0.73 up up correct
HALO.US Halozyme Therapeutics Inc 20240222 0 38.31 40.32 38.14 39.72 1823949 39.72 up down incorrect
HARP.US Harpoon Therapeutics Inc 20240222 0 22.93 22.96 22.93 22.96 5650870 22.96 up down incorrect
HAS.US Hasbro Inc 20240222 0 50.3 50.365 49.09 50.16 1672197 50.16 down up incorrect
HAYN.US Haynes International Inc 20240222 0 59.74 59.75 59.61 59.75 101394 59.5293 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20240222 0 12.94 13.065 12.82 12.86 15841900 12.86 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20240222 0 22.33 22.55 22.27 22.4 5300 22.4 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20240222 0 18.69 18.81 18.57 18.68 20100 18.68 down up incorrect
HBCP.US Home Bancorp Inc 20240222 0 37.1 38.6399 35.79 36.49 10255 36.49 down up incorrect
HBIO.US Harvard Bioscience Inc 20240222 0 4.4 4.49 4.305 4.4 63399 4.4
HBNC.US Horizon Bancorp Inc 20240222 0 12.28 12.395 11.98 12.06 182307 12.06 down down correct
HBT.US HBT Financial Inc 20240222 0 18.86 18.995 18.7797 18.95 35709 18.95 up up correct
HCAT.US Health Catalyst Inc 20240222 0 9.09 9.245 8.46 8.47 641731 8.47 down down correct
HCKT.US The Hackett Group Inc 20240222 0 25.04 25.38 24.3 24.34 148752 24.34 down up incorrect
HCM.US HUTCHMED (China) Limited 20240222 0 14.95 16.2 14.95 15.66 116405 15.66 up down incorrect
HCSG.US Healthcare Services Group Inc 20240222 0 12.03 12.225 11.945 12.2 718327 12.2 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20240222 0 2.11 2.2162 2.01 2.16 98444 2.16 up down incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240222 0 10.38 10.38 10.37 10.37 24016 10.37 down up incorrect
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240222 0 10.36 10.36 10.36 10.36 100 10.36
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240222 0 0.11 0.1186 0.072 0.076 0 0.076 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20240222 0 1.12 1.18 1.12 1.18 6993 1.18 up down incorrect
HDSN.US Hudson Technologies Inc 20240222 0 14.18 14.65 14.11 14.58 374710 14.58 up down incorrect
HEAR.US Turtle Beach Corporation 20240222 0 11.07 11.2723 10.82 10.99 144176 10.99 down up incorrect
HEES.US H&E Equipment Services Inc 20240222 0 56.2 56.2399 52.79 53.38 268595 53.38 down up incorrect
HELE.US Helen of Troy Limited 20240222 0 123.47 126.645 123.39 126.02 158861 126.02 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20240222 0 2.28 2.6 2.17 2.45 75230 2.45 up up correct
HEPS.US D 20240222 0 1.49 1.53 1.47 1.52 200276 1.52 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240222 0 13.25 13.25 13.25 13.25 337 13.25
HFFG.US HF Foods Group Inc 20240222 0 4.13 4.13 3.95 3.99 34190 3.99 down down correct
HFWA.US Heritage Financial Corporation 20240222 0 18.42 18.73 18.141 18.33 206677 18.33 down down correct
HGBL.US Heritage Global Inc 20240222 0 2.92 2.925 2.87 2.88 139062 2.88 down down correct
HGEN.US Humanigen Inc 20240222 0 0.0001 0.0001 0.0001 0.0001 732 0.0001
HHGC.US HHG Capital Corporation Ordinary Shares 20240222 0 10.864 10.864 10.864 10.864 1000 10.864
HHGCU.US HHG Capital Corp Unit 20240222 0 11.3 11.3 11.3 11.3 0 11.3
HIBB.US Hibbett Inc 20240222 0 75.17 76.13 74.01 74.15 178520 74.15 down down correct
HIFS.US Hingham Institution for Savings 20240222 0 166.4181 166.4181 161.765 162.34 26886 162.34 down down correct
HIHO.US Highway Holdings Limited 20240222 0 2.07 2.14 2.05 2.06 4107 2.06 down down correct
HIMX.US Himax Technologies Inc 20240222 0 5.6 5.6 5.32 5.32 957351 5.32 down down correct
HITI.US High Tide Inc. Common Shares 20240222 0 1.77 1.77 1.7 1.71 190798 1.71 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20240222 0 4.12 4.26 4.08 4.11 2124494 4.11 down down correct
HLIT.US Harmonic Inc 20240222 0 13.41 13.54 13.32 13.43 2072276 13.43 up up correct
HLMN.US Hillman Solutions Corp 20240222 0 9.59 9.995 9.15 9.3 2353595 9.3 down down correct
HLNE.US Hamilton Lane Incorporated 20240222 0 117.09 120.31 117.09 119.44 178579 119.44 up up correct
HLTH.US Cue Health Inc. Common Stock 20240222 0 0.2474 0.259 0.245 0.2494 209763 0.2494 up up correct
HMNF.US HMN Financial Inc 20240222 0 19.95 20 19.95 20 1770 20 up up correct
HMST.US HomeStreet Inc 20240222 0 13.7 13.86 13.4 13.77 215757 13.77 up up correct
HNNA.US Hennessy Advisors Inc 20240222 0 6.6715 6.75 6.6715 6.7354 6176 6.7354 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240222 0 23.92 23.92 23.7 23.7 2100 23.7 down down correct
HNRG.US Hallador Energy Company 20240222 0 7.47 7.65 7.33 7.4 273828 7.4 down down correct
HNST.US The Honest Company Inc 20240222 0 3.32 3.36 3.21 3.28 373474 3.28 down down correct
HOFT.US Hooker Furniture Corporation 20240222 0 24.39 24.39 23.71 23.97 24382 23.97 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240222 0 3.3 3.3 3.1 3.14 16173 3.14 down down correct
HOFVW.US Hall of Fame Village LLC 20240222 0 0.0091 0.016 0.0091 0.016 1106 0.016 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20240222 0 25.82 25.82 25.64 25.64 304508 25.64 down down correct
HOLX.US Hologic Inc 20240222 0 75.64 76.5 75.53 75.88 1479522 75.88 up up correct
HON.US Honeywell International Inc 20240222 0 199.43 201.56 198.61 200.81 3635080 200.81 up up correct
HONE.US HarborOne Bancorp Inc 20240222 0 10.21 10.26 10.01 10.08 168490 10.08 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240222 0 13.71 14.09 13.5949 13.97 10961930 13.97 up up correct
HOOK.US HOOKIPA Pharma Inc 20240222 0 0.6577 0.6699 0.6319 0.656 427718 0.656 down down correct
HOPE.US Hope Bancorp Inc 20240222 0 11.04 11.095 10.875 10.97 595885 10.97 down down correct
HOTH.US Hoth Therapeutics Inc 20240222 0 1.3301 1.3899 1.26 1.295 45830 1.295 down down correct
HOWL.US Werewolf Therapeutics Inc 20240222 0 6.84 6.97 6.55 6.63 71010 6.63 down down correct
HPK.US HighPeak Energy Inc 20240222 0 15.98 16.314 15.795 15.92 229100 15.8813 down down correct
HPKEW.US HighPeak Energy Inc 20240222 0 9.45 9.45 8.6 9 1400 9 down down correct
HQI.US HireQuest Inc 20240222 0 13.17 13.53 12.9 13.3 11800 13.2398 up up correct
HQY.US HealthEquity Inc 20240222 0 80.85 83.58 80.85 82.26 532559 82.26 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240222 0 33.04 33.04 29.51 31.45 785146 31.45 down down correct
HROW.US Harrow Health Inc 20240222 0 11.01 11.42 10.92 11.12 274539 11.12 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240222 0 24.33 24.33 24.15 24.27 3600 24.27 down down correct
HRTX.US Heron Therapeutics Inc 20240222 0 2.75 2.7678 2.595 2.62 1324342 2.62 down down correct
HRZN.US Horizon Technology Finance Corporation 20240222 0 13.19 13.29 13.11 13.14 145924 13.14 down down correct
HSDT.US Helius Medical Technologies Inc 20240222 0 5.73 5.9685 5.73 5.8 9022 5.8 up down incorrect
HSIC.US Henry Schein Inc 20240222 0 75.05 77.4 74.83 77.08 1694219 77.08 up down incorrect
HSII.US Heidrick & Struggles International Inc 20240222 0 29.23 29.4 28.8 29.01 98423 29.01 down up incorrect
HSON.US Hudson Global Inc 20240222 0 14.75 14.75 14.51 14.65 5568 14.65 down up incorrect
HST.US Host Hotels & Resorts Inc 20240222 0 20.32 20.69 19.49 20.66 13113160 20.66 up down incorrect
HSTM.US HealthStream Inc 20240222 0 26.99 26.99 26.17 26.78 125127 26.78 down down correct
HSTO.US Histogen Inc 20240222 0 0.32 0.32 0.32 0.32 54900 0.32
HTBI.US HomeTrust Bancshares Inc 20240222 0 25.98 26.16 25.84 26.06 45475 26.06 up up correct
HTBK.US Heritage Commerce Corp 20240222 0 8.26 8.355 8.23 8.32 353474 8.32 up up correct
HTHT.US Huazhu Group Limited 20240222 0 36.95 37.7 36.79 37.58 2200960 37.58 up up correct
HTIA.US Healthcare Trust Inc 20240222 0 15.18 15.68 15.18 15.6 20600 15.6 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240222 0 16.13 16.22 15.8 15.8 17700 15.8 down down correct
HTLD.US Heartland Express Inc 20240222 0 12.44 12.49 12.31 12.49 256377 12.49 up up correct
HTLF.US Heartland Financial USA Inc 20240222 0 33.04 33.34 32.54 32.92 260763 32.92 down down correct
HTLFP.US Heartland Financial USA Inc 20240222 0 24.95 24.95 24.7 24.7 2200 24.7 down down correct
HTOO.US Fusion Fuel Green PLC 20240222 0 2.15 2.2191 1.91 1.94 627813 1.94 down down correct
HTOOW.US Fusion Fuel Green PLC 20240222 0 0.253 0.275 0.23 0.23 23200 0.23 down down correct
HUBG.US Hub Group Inc 20240222 0 43.58 44.23 43.42 43.93 521320 43.93 up up correct
HUDI.US Huadi International Group Co. Ltd 20240222 0 2.72 2.79 2.6606 2.7 34882 2.7 down down correct
HUGE.US FSD Pharma Inc 20240222 0 1.05 1.05 0.935 0.9667 112222 0.9667 down down correct
HUIZ.US Huize Holding Limited 20240222 0 0.71 0.7349 0.71 0.7306 21330 0.7306 up up correct
HUMA.US Humacyte Inc 20240222 0 4.36 4.4262 4.0101 4.305 931533 4.305 down down correct
HUMAW.US Humacyte Inc 20240222 0 0.762 0.8475 0.752 0.8475 1578 0.8475 up up correct
HURC.US Hurco Companies Inc 20240222 0 24.97 25.33 24.24 25.13 14695 25.13 up up correct
HURN.US Huron Consulting Group Inc 20240222 0 103.95 105.44 103.41 105.18 114483 105.18 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240222 0 8.8 8.94 8.18 8.27 5138107 8.27 down down correct
HWBK.US Hawthorn Bancshares Inc 20240222 0 21.75 22.21 21.445 21.94 8611 21.94 up up correct
HWC.US Hancock Whitney Corporation 20240222 0 43.7 44.21 43.06 43.31 546133 43.31 down down correct
HWCPZ.US HWCPZ 20240222 0 24.55 24.59 24.474 24.59 2800 24.2065 up up correct
HWKN.US Hawkins Inc 20240222 0 68.14 69.845 68.09 69.36 167114 69.36 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240222 0 10.365 10.365 10.365 10.365 18500 10.365
HYFM.US Hydrofarm Holdings Group Inc 20240222 0 0.89 0.9085 0.872 0.8946 108326 0.8946 up up correct
HYMC.US Hycroft Mining Holding Corporation 20240222 0 1.97 2.0199 1.94 1.98 109089 1.98 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20240222 0 0.024 0.026 0.023 0.025 32200 0.025 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20240222 0 0.0199 0.0202 0.016 0.0163 26619 0.0163 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240222 0 0.6789 0.6798 0.58 0.5998 659991 0.5998 down down correct
HYZNW.US HYZON Motors Inc 20240222 0 0.03 0.05 0.026 0.028 114395 0.028 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240222 0 44.72 45.11 44.58 44.85 355921 44.85 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240222 0 15.93 16.39 15.735 16.32 1090964 16.32 up up correct
IBCP.US Independent Bank Corporation 20240222 0 24.48 24.75 24.1 24.56 157649 24.56 up up correct
IBEX.US IBEX Limited 20240222 0 14.3 14.6 13.97 14.06 297155 14.06 down down correct
IBKR.US Interactive Brokers Group Inc 20240222 0 106.23 107.34 105.145 106.76 1357095 106.6617 up up correct
IBOC.US International Bancshares Corporation 20240222 0 51.02 51.93 50.9 51.8 215870 51.8 up up correct
IBRX.US ImmunityBio Inc 20240222 0 4.77 5.25 4.7005 5.24 5320496 5.24 up up correct
IBTX.US Independent Bank Group Inc 20240222 0 44.55 44.94 44.11 44.13 179743 44.13 down down correct
ICAD.US iCAD Inc 20240222 0 1.39 1.4138 1.35 1.36 116710 1.36 down down correct
ICCC.US ImmuCell Corporation 20240222 0 5.0929 5.2333 5.0929 5.2 5156 5.2 up up correct
ICCM.US Icecure Medical 20240222 0 1.32 1.32 1.27 1.3 54086 1.3 down down correct
ICFI.US ICF International Inc 20240222 0 151.1 153.37 150.66 151.86 104260 151.86 up up correct
ICHR.US Ichor Holdings Ltd 20240222 0 44.18 45.25 43.275 44.41 330851 44.41 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240222 0 3.91 3.94 3.87 3.9 23021 3.9 down down correct
ICLR.US ICON Public Limited Company 20240222 0 301.47 323.8 298.01 313.37 1245474 313.37 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20240222 0 3.4 3.45 3.38 3.38 30100 3.38 down down correct
ICUI.US ICU Medical Inc 20240222 0 103.69 104.285 102.49 102.95 189413 102.95 down down correct
ICVX.US Icosavax Inc. Common Stock 20240222 0 15.31 15.31 15.31 15.31 0 15.31
IDCC.US InterDigital Inc 20240222 0 110 110.6155 109.08 109.28 352984 109.28 down down correct
IDEX.US Ideanomics Inc 20240222 0 1.02 1.04 1 1.02 192218 1.02
IDN.US Intellicheck Inc 20240222 0 1.8 1.8 1.7 1.75 28532 1.75 down down correct
IDXX.US IDEXX Laboratories Inc 20240222 0 558.51 574.74 558.51 571.31 428800 571.31 up up correct
IDYA.US IDEAYA Biosciences Inc 20240222 0 44.59 45.675 44.13 44.55 852697 44.55 down down correct
IEP.US Icahn Enterprises L.P 20240222 0 19.6 20.25 19.47 19.77 736731 19.77 up up correct
IESC.US IES Holdings Inc 20240222 0 99.16 105.9 99.16 105.76 128886 105.76 up up correct
IFBD.US Infobird Co. Ltd 20240222 0 2.1 3.2 2.0701 2.96 5135171 2.96 up up correct
IFMK.US iFresh Inc 20240222 0 0.0006 0.0006 0.0006 0.0006 5800 0.0006
IFRX.US InflaRx N.V 20240222 0 1.55 1.55 1.46 1.47 227452 1.47 down down correct
IGIC.US International General Insurance Holdings Ltd 20240222 0 12.98 13.14 12.98 13 24892 13 up up correct
IGMS.US IGM Biosciences Inc 20240222 0 13.51 14.18 12.5 12.81 465500 12.81 down down correct
IHRT.US iHeartMedia Inc 20240222 0 2.38 2.41 2.285 2.375 676432 2.375 down down correct
III.US Information Services Group Inc 20240222 0 4.34 4.34 4.21 4.25 161222 4.25 down down correct
IIIV.US i3 Verticals Inc 20240222 0 20.79 21.55 20 21.51 434688 21.51 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240222 0 1.3 1.3329 1.22 1.27 427603 1.27 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240222 0 0.232 0.45 0.232 0.35 43300 0.35 up up correct
IKNA.US Ikena Oncology Inc 20240222 0 1.36 1.42 1.32 1.33 513326 1.33 down down correct
IKT.US Inhibikase Therapeutics Inc 20240222 0 2.4 2.4 2.02 2.18 138447 2.18 down down correct
ILMN.US Illumina Inc 20240222 0 137.34 137.41 134.15 135.55 2100099 135.55 down down correct
ILPT.US Industrial Logistics Properties Trust 20240222 0 4.01 4.01 3.72 3.88 846935 3.88 down down correct
IMAB.US I 20240222 0 1.6 1.645 1.55 1.57 307328 1.57 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240222 0 11.314 11.314 11.314 11.314 600 11.314
IMAQU.US International Media Acquisition Corp. Unit 20240222 0 10.15 10.15 10.15 10.15 0 10.15
IMAQW.US International Media Acquisition Corp. Warrants 20240222 0 0.0142 0.0142 0.013 0.013 0 0.013 down down correct
IMCC.US IM Cannabis Corp 20240222 0 0.39 0.39 0.331 0.3313 65286 0.3313 down down correct
IMCR.US Immunocore Holdings plc 20240222 0 70.88 71.55 69.2 69.43 236879 69.43 down down correct
IMKTA.US Ingles Markets Incorporated 20240222 0 76.18 76.66 74.68 76.4 106539 76.4 up up correct
IMMP.US Immutep Limited 20240222 0 2.27 2.365 2.24 2.28 107481 2.28 up up correct
IMMR.US Immersion Corporation 20240222 0 6.965 6.965 6.755 6.77 474635 6.77 down down correct
IMNM.US Immunome Inc 20240222 0 22.2 23.8685 22.2 23.25 563539 23.25 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240222 0 28.43 29.3 28.1314 28.92 42867 28.92 up up correct
IMRN.US Immuron Limited 20240222 0 1.75 1.802 1.75 1.802 20905 1.802 up up correct
IMRX.US Immuneering Corporation 20240222 0 6.54 6.67 6.3 6.42 22850 6.42 down down correct
IMTE.US Integrated Media Technology Limited 20240222 0 2.64 2.69 2.39 2.45 8378 2.45 down down correct
IMTX.US Immatics N.V 20240222 0 12.06 12.13 11.8 12.06 469054 12.06
IMTXW.US immatics biotechnologies GmbH 20240222 0 3.61 3.64 3.61 3.63 1001 3.63 up up correct
IMUX.US Immunic Inc 20240222 0 1.3 1.306 1.17 1.22 1076975 1.22 down down correct
IMVT.US Immunovant Inc 20240222 0 36.45 36.67 35.825 35.99 958989 35.99 down up incorrect
IMXI.US International Money Express Inc 20240222 0 20.99 21.23 20.83 21.18 287564 21.18 up down incorrect
INAB.US IN8bio Inc. Common Stock 20240222 0 1.01 1.03 1 1.01 88921 1.01
INBK.US First Internet Bancorp 20240222 0 32.08 32.765 31.27 31.27 27399 31.27 down up incorrect
INBKZ.US INBKZ 20240222 0 23 23 22.75 22.75 2300 22.75 down up incorrect
INBX.US Inhibrx Inc 20240222 0 38.17 38.81 38.11 38.33 229418 38.33 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20240222 0 1.86 1.8771 1.79 1.81 28304 1.81 down up incorrect
INCY.US Incyte Corporation 20240222 0 60.33 61.34 59.46 60.91 1701518 60.91 up down incorrect
INDB.US Independent Bank Corp 20240222 0 52.67 53.39 52.06 52.62 224721 52.62 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20240222 0 7.25 7.38 6.84 6.89 4652902 6.89 down up incorrect
INDP.US Indaptus Therapeutics Inc 20240222 0 1.78 1.98 1.715 1.91 86157 1.91 up down incorrect
INFN.US Infinera Corporation 20240222 0 4.92 5.16 4.91 5.16 2105502 5.16 up up correct
INGN.US Inogen Inc 20240222 0 9.35 9.65 9.25 9.37 264461 9.37 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240222 0 0.94 0.94 0.8812 0.9272 40423 0.9272 down down correct
INM.US InMed Pharmaceuticals Inc 20240222 0 0.4058 0.4058 0.3701 0.4044 342512 0.4044 down down correct
INMB.US INmune Bio Inc 20240222 0 12.48 13.085 12.26 12.665 38612 12.665 up up correct
INMD.US InMode Ltd 20240222 0 20.86 21.065 20.47 20.69 1697145 20.69 down down correct
INN.US PF 20240222 0 20.3335 20.45 20.3335 20.45 846 20.45 up up correct
INNV.US InnovAge Holding Corp 20240222 0 5.06 5.13 4.97 5.13 18076 5.13 up up correct
INO.US Inovio Pharmaceuticals Inc 20240222 0 7.97 8.0669 7.36 7.66 375472 7.66 down down correct
INOD.US Innodata Inc 20240222 0 8.64 9.15 8.4 8.48 879825 8.48 down down correct
INOV.US Inovalon Holdings Inc 20240222 0 27.485 27.485 27.485 27.485 50 27.485
INPX.US Inpixon 20240222 0 0.05 0.05 0.0477 0.0482 3254009 0.0482 down down correct
INSE.US Inspired Entertainment Inc 20240222 0 9.33 9.33 8.98 9 43677 9 down up incorrect
INSG.US Inseego Corp 20240222 0 3.17 3.26 2.68 2.74 139398 2.74 down up incorrect
INSM.US Insmed Incorporated 20240222 0 27.6 28.5 25.06 27.15 3194926 27.15 down up incorrect
INTA.US Intapp Inc. Common Stock 20240222 0 41.75 42.0726 40.975 41.21 452347 41.21 down up incorrect
INTC.US Intel Corporation 20240222 0 44.68 44.68 42.53 42.98 62809320 42.98 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20240222 0 10.79 10.79 10.79 10.79 0 10.79
INTU.US Intuit Inc 20240222 0 650.08 659.38 649.52 657.92 1975600 657.92 up down incorrect
INTZ.US Intrusion Inc 20240222 0 0.2199 0.2199 0.2 0.2017 360121 0.2017 down down correct
INVA.US Innoviva Inc 20240222 0 15.58 15.625 15.36 15.48 822327 15.48 down down correct
INVE.US Identiv Inc 20240222 0 8.88 8.88 8.392 8.56 35674 8.56 down down correct
INVO.US INVO Bioscience Inc 20240222 0 0.9063 0.95 0.9 0.92 11282 0.92 up up correct
INVZ.US Innoviz Technologies Ltd 20240222 0 1.67 1.67 1.58 1.62 2717815 1.62 down down correct
INVZW.US Innoviz Technologies Ltd 20240222 0 0.318 0.318 0.309 0.309 3078 0.309 down down correct
INZY.US Inozyme Pharma Inc 20240222 0 5.65 5.7008 5.4512 5.54 395999 5.54 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240222 0 1.58 1.58 1.48 1.48 70005 1.48 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240222 0 0.339 0.3756 0.3213 0.35 403550 0.35 up up correct
IONS.US Ionis Pharmaceuticals Inc 20240222 0 43.54 44.53 43.245 43.98 1350827 43.98 up up correct
IOSP.US Innospec Inc 20240222 0 123.12 124.53 121.41 123.96 115996 123.96 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240222 0 16.37 16.9261 14.86 15.94 34662648 15.94 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240222 0 1.7 1.7439 1.6601 1.72 37092 1.72 up up correct
IPAR.US Inter Parfums Inc 20240222 0 151.88 154.45 149.67 150.34 274096 150.34 down down correct
IPDN.US Professional Diversity Network Inc 20240222 0 2.05 2.1 1.99 2.02 20790 2.02 down down correct
IPGP.US IPG Photonics Corporation 20240222 0 87.01 87.69 86.33 86.54 210025 86.54 down down correct
IPHA.US Innate Pharma S.A 20240222 0 2.5 2.6 2.5 2.6 1974 2.6 up up correct
IPSC.US Century Therapeutics Inc. 20240222 0 4.11 4.27 3.93 3.945 79822 3.945 down down correct
IPW.US iPower Inc. 20240222 0 0.8 0.825 0.739 0.74 33643 0.74 down down correct
IPWR.US Ideal Power Inc 20240222 0 11.01 13.3369 11.01 11.38 265783 11.38 up up correct
IQ.US iQIYI Inc 20240222 0 3.61 3.65 3.5 3.61 8876874 3.61
IRBT.US iRobot Corporation 20240222 0 12.08 12.41 11.94 11.97 1479318 11.97 down down correct
IRDM.US Iridium Communications Inc 20240222 0 29.37 29.45 28.5 29.1 1295932 29.1 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240222 0 6.76 7 6.5 6.63 7829151 6.63 down down correct
IRIX.US IRIDEX Corporation 20240222 0 2.525 2.56 2.4411 2.48 21268 2.48 down down correct
IRMD.US IRadimed Corporation 20240222 0 43.31 43.8199 41.01 41.83 94634 41.83 down down correct
IROQ.US IF Bancorp Inc 20240222 0 16.5 16.5 16.5 16.5 250 16.5
IRTC.US iRhythm Technologies Inc 20240222 0 111.92 116.56 111.1 115.07 413897 115.07 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20240222 0 15.16 15.16 14.79 14.86 2205836 14.86 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240222 0 0.5 0.5 0.4301 0.431 26590 0.431 down down correct
ISRG.US Intuitive Surgical Inc 20240222 0 382.43 389.68 382.21 389.08 1540785 389.08 up up correct
ISSC.US Innovative Solutions and Support Inc 20240222 0 8.34 8.349 8.12 8.12 50496 8.12 down down correct
ISTR.US Investar Holding Corporation 20240222 0 16.6 16.65 16.49 16.49 16718 16.49 down down correct
ISUN.US iSun Inc 20240222 0 0.2037 0.206 0.1818 0.1892 272315 0.1892 down down correct
ITCI.US Intra 20240222 0 70.35 73.04 62.78 71.93 2012443 71.93 up up correct
ITI.US Iteris Inc 20240222 0 4.8 4.94 4.77 4.82 150478 4.82 up up correct
ITIC.US Investors Title Company 20240222 0 157.42 157.42 157.42 157.42 1249 157.42
ITOS.US iTeos Therapeutics Inc 20240222 0 10.6 10.64 9.9 9.91 401313 9.91 down down correct
ITRI.US Itron Inc 20240222 0 75.05 75.13 73.64 75.09 355481 75.09 up up correct
ITRM.US Iterum Therapeutics plc 20240222 0 1.44 1.47 1.35 1.35 260020 1.35 down down correct
ITRN.US Ituran Location and Control Ltd 20240222 0 25.78 26.11 25.37 25.51 46310 25.51 down down correct
IVA.US Inventiva S.A 20240222 0 3.22 3.439 3.22 3.395 44953 3.395 up up correct
IVAC.US Intevac Inc 20240222 0 3.8 3.84 3.73 3.78 60957 3.78 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240222 0 11.06 11.06 11.06 11.06 0 11.06
IZEA.US IZEA Worldwide Inc 20240222 0 1.9 1.99 1.88 1.99 46177 1.99 up down incorrect
JACK.US Jack in the Box Inc 20240222 0 67.49 74.43 67.0165 70.3 748151 70.3 up down incorrect
JAGX.US Jaguar Health Inc 20240222 0 0.0673 0.0675 0.0512 0.057 25788789 0.057 down up incorrect
JAKK.US JAKKS Pacific Inc 20240222 0 33.83 34.08 33.52 33.99 56797 33.99 up down incorrect
JAMF.US Jamf Holding Corp 20240222 0 20.15 20.23 19.7 19.78 370339 19.78 down up incorrect
JAN.US JanOne Inc 20240222 0 0.93 0.93 0.812 0.9278 76391 0.9278 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20240222 0 13.2 15.87 13.2 14.61 637236 14.61 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20240222 0 128.42 128.63 126.09 128.45 343445 128.45 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20240222 0 205.73 211.69 205.3625 211.03 993742 211.03 up down incorrect
JBLU.US JetBlue Airways Corporation 20240222 0 6.72 6.78 6.51 6.54 11476320 6.54 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20240222 0 99.8 100.21 97.43 99.39 75321 99.39 down up incorrect
JCTCF.US Jewett 20240222 0 5.33 5.42 5.325 5.36 5019 5.36 up up correct
JD.US JD.com Inc 20240222 0 24 24.16 23.66 23.96 7576700 23.96 down down correct
JFIN.US Jiayin Group Inc 20240222 0 5.46 5.5348 5.25 5.44 55132 5.44 down down correct
JFU.US 9F Inc 20240222 0 2.89 2.95 2.855 2.9213 3611 2.9213 up up correct
JG.US Aurora Mobile Limited 20240222 0 2.46 2.67 2.32 2.67 6785 2.67 up up correct
JJSF.US J & J Snack Foods Corp 20240222 0 144.68 144.9175 142.37 143.73 182934 143.73 down down correct
JKHY.US Jack Henry & Associates Inc 20240222 0 173.09 175.73 172.66 173.64 471886 173.64 up down incorrect
JOAN.US JOANN Inc 20240222 0 0.5007 0.5081 0.4782 0.4859 72448 0.4859 down up incorrect
JOUT.US Johnson Outdoors Inc 20240222 0 44.56 44.567 43.58 44.07 67194 44.07 down up incorrect
JPM.US PM 20240222 0 19.65 19.72 19.58 19.59 67755 19.59 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20240222 0 3.05 3.0899 3.01 3.0799 10447 3.0799 up up correct
JRVR.US James River Group Holdings Ltd 20240222 0 10.39 10.72 10.24 10.69 918560 10.69 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240222 0 20.88 21.18 20.6 20.82 6400 20.82 down down correct
JSPR.US Jasper Therapeutics Inc 20240222 0 19.06 19.65 19 19.4 105338 19.4 up up correct
JSPRW.US Jasper Therapeutics Inc 20240222 0 0.1818 0.19 0.155 0.189 9332 0.189 up up correct
JVA.US Coffee Holding Co. Inc 20240222 0 1.25 1.3402 1.25 1.29 22691 1.29 up up correct
JWEL.US Jowell Global Ltd 20240222 0 1.93 1.97 1.825 1.91 890 1.91 down down correct
JYNT.US The Joint Corp 20240222 0 10.14 10.18 10 10.06 64417 10.06 down down correct
JZXN.US Jiuzi Holdings Inc 20240222 0 1.03 1.09 0.9747 1.02 121209 1.02 down down correct
KALA.US Kala Pharmaceuticals Inc 20240222 0 7.14 8.23 7.0601 7.9999 171488 7.9999 up up correct
KALU.US Kaiser Aluminum Corporation 20240222 0 68.4 73.69 62.83 70.61 262770 70.61 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240222 0 13.11 13.165 12.48 12.58 1269457 12.58 down down correct
KARO.US Karooooo Ltd 20240222 0 24.7 25.39 24.6559 24.72 6242 24.72 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240222 0 2.25 2.25 2.15 2.21 11025 2.21 down down correct
KBNT.US Kubient Inc 20240222 0 0.001 0.001 0.001 0.001 581 0.001
KC.US Kingsoft Cloud Holdings Limited 20240222 0 2.9 3.01 2.8509 2.95 1332535 2.95 up up correct
KDP.US Keurig Dr Pepper Inc 20240222 0 30.57 30.96 29.9895 30.37 16363519 30.37 down down correct
KE.US Kimball Electronics Inc 20240222 0 22.04 22.17 21.73 21.96 131391 21.96 down down correct
KELYA.US Kelly Services Inc 20240222 0 23.5 23.68 23.39 23.59 256499 23.5156 up up correct
KELYB.US Kelly Services Inc 20240222 0 23.89 23.9 23.89 23.9 428 23.825 up up correct
KEQU.US Kewaunee Scientific Corporation 20240222 0 28.8451 29.15 28.27 28.97 3202 28.97 up up correct
KERNW.US Akerna Corp 20240222 0 0.0101 0.018 0.0101 0.018 8250 0.018 up up correct
KFFB.US Kentucky First Federal Bancorp 20240222 0 3.9 4.01 3.9 4.01 896 4.01 up up correct
KFRC.US Kforce Inc 20240222 0 67.95 67.95 66.74 67.83 120821 67.83 down down correct
KHC.US The Kraft Heinz Company 20240222 0 36.08 36.48 35.91 36.41 6661000 36.41 up up correct
KIDS.US OrthoPediatrics Corp 20240222 0 28.17 28.665 27.65 28.34 384984 28.34 up up correct
KINS.US Kingstone Companies Inc 20240222 0 3.25 3.25 3.01 3.15 19863 3.15 down down correct
KIRK.US Kirkland's Inc 20240222 0 2.66 2.69 2.55 2.58 100218 2.58 down down correct
KLAC.US KLA Corporation 20240222 0 675.66 687.69 672.85 683.77 1077775 683.77 up up correct
KLDO.US Kaleido Biosciences Inc 20240222 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20240222 0 49.43 49.82 48.78 49.37 636463 49.37 down down correct
KLTR.US Kaltura Inc. Common Stock 20240222 0 1.47 1.5569 1.45 1.46 88629 1.46 down down correct
KLXE.US KLX Energy Services Holdings Inc 20240222 0 9 9.1699 8.76 8.91 89270 8.91 down down correct
KMDA.US Kamada Ltd 20240222 0 6.13 6.27 6.07 6.23 20605 6.23 up up correct
KNDI.US Kandi Technologies Group Inc 20240222 0 2.66 2.72 2.64 2.64 58604 2.64 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240222 0 20 20.05 19.41 19.72 260587 19.72 down down correct
KNSL.US Kinsale Capital Group Inc 20240222 0 494.98 506.58 487.18 505.95 167848 505.8006 up up correct
KNTE.US Kinnate Biopharma Inc 20240222 0 2.47 2.495 2.45 2.46 587323 2.46 down up incorrect
KOD.US Kodiak Sciences Inc 20240222 0 5.25 5.36 5.025 5.27 570137 5.27 up down incorrect
KOPN.US Kopin Corporation 20240222 0 2.37 2.41 2.26 2.26 1064863 2.26 down up incorrect
KOSS.US Koss Corporation 20240222 0 2.6 2.6099 2.51 2.5499 11444 2.5499 down up incorrect
KPLT.US Katapult Holdings Inc 20240222 0 13.83 14.7362 13.81 14.4 3942 14.4 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240222 0 0.0117 0.0117 0.0094 0.0117 48015 0.0117
KPRX.US Kiora Pharmaceuticals Inc 20240222 0 0.609 0.61 0.5804 0.599 199008 0.599 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20240222 0 1.22 1.245 1.08 1.13 1576852 1.13 down up incorrect
KRBP.US Kiromic BioPharma Inc 20240222 0 3.53 3.78 3.31 3.35 17900 3.35 down up incorrect
KRKR.US 36Kr Holdings Inc 20240222 0 0.374 0.3927 0.34 0.3476 74848 0.3476 down up incorrect
KRMD.US Repro Med Systems Inc 20240222 0 2.08 2.1 2.03 2.08 95350 2.08
KRNL.US Kernel Group Holdings Inc 20240222 0 10.79 10.79 10.79 10.79 0 10.79
KRNLU.US Kernel Group Holdings Inc 20240222 0 10.77 10.77 10.77 10.77 0 10.77
KRNLW.US Kernel Group Holdings Inc 20240222 0 0.044 0.044 0.044 0.044 10400 0.044
KRNT.US Kornit Digital Ltd 20240222 0 18.71 19.04 18.54 18.82 718546 18.82 up down incorrect
KRNY.US Kearny Financial Corp 20240222 0 6.6 6.62 6.4 6.48 479678 6.48 down up incorrect
KRON.US Kronos Bio Inc 20240222 0 1.06 1.17 1.06 1.1 165222 1.1 up down incorrect
KROS.US Keros Therapeutics Inc 20240222 0 59.56 62.61 59.13 60.99 231058 60.99 up down incorrect
KRT.US Karat Packaging Inc 20240222 0 27.06 27.44 26.72 27.34 48818 27.34 up down incorrect
KRTX.US Karuna Therapeutics Inc 20240222 0 318.94 319.62 318.4 319.38 375086 319.38 up down incorrect
KRUS.US Kura Sushi USA Inc 20240222 0 99.33 100.99 98.6644 99.69 66253 99.69 up down incorrect
KRYS.US Krystal Biotech Inc 20240222 0 108.12 113.22 107.5 111.96 275102 111.96 up up correct
KSPN.US Kaspien Holdings Inc 20240222 0 0.0264 0.0264 0.0181 0.0181 1693 0.0181 down down correct
KTCC.US Key Tronic Corporation 20240222 0 4.88 4.8826 4.72 4.88 22407 4.88
KTOS.US Kratos Defense & Security Solutions Inc 20240222 0 19.02 19.42 18.51 18.78 3279751 18.78 down down correct
KTRA.US Kintara Therapeutics Inc 20240222 0 0.0917 0.0975 0.0861 0.0958 7907633 0.0958 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240222 0 7.3 7.7001 7.2 7.2 8834 7.2 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240222 0 0.02 0.02 0.0104 0.0199 8435 0.0199 down down correct
KURA.US Kura Oncology Inc 20240222 0 20.21 20.28 19.26 19.59 796442 19.59 down down correct
KVHI.US KVH Industries Inc 20240222 0 5.01 5.0599 4.75 4.82 89470 4.82 down down correct
KXIN.US Kaixin Auto Holdings 20240222 0 0.2454 0.26 0.24 0.2401 735608 0.2401 down down correct
KYMR.US Kymera Therapeutics Inc 20240222 0 39.8 42.68 38.8 40.49 858731 40.49 up up correct
KZIA.US Kazia Therapeutics Limited 20240222 0 0.3 0.322 0.2533 0.2995 1925219 0.2995 down down correct
KZR.US Kezar Life Sciences Inc 20240222 0 0.833 0.874 0.82 0.85 544484 0.85 up up correct
LABP.US Landos Biopharma Inc 20240222 0 5.69 5.78 5.38 5.78 13234 5.78 up up correct
LAKE.US Lakeland Industries Inc 20240222 0 16.9 18.14 16.8203 18.14 48484 18.14 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240222 0 108.25 113.63 108.21 112.83 1005845 112.83 up up correct
LANC.US Lancaster Colony Corporation 20240222 0 191.63 193.8695 188.66 193.55 206309 193.55 up up correct
LAND.US Gladstone Land Corporation 20240222 0 13.15 13.21 12.9733 13.01 283843 13.01 down down correct
LANDM.US Gladstone Land Corporation 20240222 0 23.98 24.04 23.94 24.027 1600 24.027 up up correct
LANDO.US Gladstone Land Corporation 20240222 0 20.335 20.5 20.25 20.5 6700 20.5 up up correct
LARAX.US LARAX 20240222 0 8.9 8.9 8.9 8.9 0 8.9
LARK.US Landmark Bancorp Inc 20240222 0 19.3501 19.93 19.3501 19.6 1308 19.6 up up correct
LASR.US nLIGHT Inc 20240222 0 13.83 14.15 13.62 13.81 265714 13.81 down down correct
LAUR.US Laureate Education Inc 20240222 0 13.55 13.6 12.59 13.15 1294972 13.15 down down correct
LAZR.US Luminar Technologies Inc 20240222 0 2.48 2.48 2.27 2.3 8117034 2.3 down down correct
LBAI.US Lakeland Bancorp Inc 20240222 0 12.36 12.36 11.94 12.04 231846 12.04 down down correct
LBC.US Luther Burbank Corporation 20240222 0 9.27 9.4 9.19 9.31 23101 9.31 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240222 0 20.28 21.82 20.2 21.48 624724 21.48 up up correct
LBRDA.US Liberty Broadband Corporation 20240222 0 59.65 61.43 59.24 61.38 163837 61.38 up up correct
LBRDK.US Liberty Broadband Corporation 20240222 0 59.53 61.46 59.01 61.39 1167427 61.39 up up correct
LBRDP.US Liberty Broadband Corporation 20240222 0 22.4 22.5 22.4 22.5 5300 22.5 up up correct
LBTYA.US Liberty Global plc 20240222 0 17.82 18.58 17.5 18.53 2187657 18.53 up up correct
LBTYB.US Liberty Global plc 20240222 0 17.63 17.66 17.63 17.65 928 17.65 up up correct
LBTYK.US Liberty Global plc 20240222 0 18.7 19.55 18.393 19.53 1910632 19.53 up up correct
LCA.US Landcadia Holdings IV Inc 20240222 0 10.54 10.54 10.54 10.54 107 10.54
LCAA.US L Catterton Asia Acquisition Corp 20240222 0 14.7 16.55 12.1 13.51 106477 13.51 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20240222 0 15.23 16.74 12.85 14 1952 14 down down correct
LCAAW.US L Catterton Asia Acquisition Corp 20240222 0 0.85 1.045 0.8145 0.85 180923 0.85
LCAHU.US Landcadia Holdings IV Inc 20240222 0 10.5 10.5 10.5 10.5 0 10.5
LCID.US Lucid Group Inc. Common Stock 20240222 0 3.405 3.46 2.88 3.08 70926100 3.08 down down correct
LCNB.US LCNB Corp 20240222 0 13.85 14.1 13.85 13.99 23291 13.7702 up up correct
LCRDX.US LCRDX 20240222 0 8.9 8.9 8.9 8.9 0 8.9
LCRUX.US LCRUX 20240222 0 8.9 8.9 8.9 8.9 0 8.9
LCUT.US Lifetime Brands Inc 20240222 0 9.51 9.5835 9.06 9.1 65331 9.1 down down correct
LE.US Lands' End Inc 20240222 0 9.39 9.4302 9 9.15 42996 9.15 down down correct
LECO.US Lincoln Electric Holdings Inc 20240222 0 248 250 246.46 248.53 378169 248.53 up up correct
LEDS.US SemiLEDs Corporation 20240222 0 1.53 1.62 1.4896 1.5699 80701 1.5699 up up correct
LEE.US Lee Enterprises Incorporated 20240222 0 9.8 10.116 9.73 9.79 22760 9.79 down down correct
LEGH.US Legacy Housing Corporation 20240222 0 25.02 25.45 24.99 25.08 30932 25.08 up up correct
LEGN.US Legend Biotech Corporation 20240222 0 59.95 62.62 59.9 61.72 642824 61.72 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240222 0 46.31 46.31 46.31 46.31 0 46.31
LESL.US Leslie's Inc 20240222 0 6.83 7.12 6.72 6.9 2381177 6.9 up up correct
LEXX.US Lexaria Bioscience Corp 20240222 0 2.37 2.37 2.13 2.27 290766 2.27 down down correct
LEXXW.US Lexaria Bioscience Corp 20240222 0 0.81 0.8334 0.775 0.775 4427 0.775 down down correct
LFMD.US LifeMD Inc 20240222 0 7.17 7.35 6.64 6.7 473391 6.7 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240222 0 19.98 20 19.255 19.94 9500 19.94 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20240222 0 6.33 6.365 6.18 6.26 695482 6.26 down down correct
LFUS.US Littelfuse Inc 20240222 0 242.98 246.12 242.6 243.87 125821 243.87 up up correct
LFVN.US LifeVantage Corporation 20240222 0 7.08 7.0893 6.81 6.81 36053 6.776 down down correct
LGHL.US Lion Group Holding Ltd 20240222 0 1.22 1.28 0.98 1.03 362791 1.03 down down correct
LGHLW.US Lion Financial Group Limited 20240222 0 0.0053 0.0061 0.0047 0.0052 303484 0.0052 down down correct
LGIH.US LGI Homes Inc 20240222 0 115.5 116.43 112.31 113.37 263216 113.37 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240222 0 72.44 74 71.71 73.56 94647 73.56 up up correct
LGO.US Largo Resources Ltd 20240222 0 1.92 1.98 1.8619 1.96 34303 1.96 up up correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20240222 0 11.1 11.1 10.76 10.76 300 10.76 down down correct
LGVN.US Longeveron Inc 20240222 0 0.5009 0.5295 0.5009 0.5126 136047 0.5126 up up correct
LI.US Li Auto Inc 20240222 0 34.81 35.405 34.6 34.99 9768081 34.99 up up correct
LIAN.US LianBio American Depositary Shares 20240222 0 4.79 4.8 4.78 4.79 1346161 4.79
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240222 0 11 12.27 11 12.27 9133 12.27 up up correct
LIDR.US Aeye Inc 20240222 0 1.32 1.3799 1.27 1.36 80598 1.36 up up correct
LIDRW.US AEye Inc 20240222 0 0.009 0.01 0.006 0.006 56500 0.006 down down correct
LIFE.US aTyr Pharma Inc 20240222 0 2.02 2.04 1.8559 1.89 1126148 1.89 down down correct
LILA.US Liberty Latin America Ltd 20240222 0 6.44 6.48 6.36 6.47 270173 6.47 up up correct
LILAK.US Liberty Latin America Ltd 20240222 0 6.53 6.55 6.415 6.53 922325 6.53
LILM.US Lilium NV 20240222 0 0.98 0.98 0.8909 0.8909 2275880 0.8909 down down correct
LILMW.US Lilium Equity Warrants 20240222 0 0.095 0.103 0.095 0.095 20600 0.095
LINC.US Lincoln Educational Services Corporation 20240222 0 9.67 9.705 9.6 9.62 47064 9.62 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240222 0 9.04 9.26 8.95 8.98 378171 8.98 down down correct
LINK.US Interlink Electronics Inc 20240222 0 11.87 12.9499 11.8601 12.7974 7133 12.7974 up up correct
LIQT.US LiqTech International Inc 20240222 0 3.201 3.24 3.1 3.13 34386 3.13 down down correct
LITE.US Lumentum Holdings Inc 20240222 0 48.72 50.48 48.59 50.12 1494906 50.12 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240222 0 0.99 1.1 0.92 1.1 43137 1.1 up up correct
LIVE.US Live Ventures Incorporated 20240222 0 24.21 25.05 24.1 24.44 7408 24.44 up up correct
LIVN.US LivaNova PLC 20240222 0 56.78 57.27 55.315 56.24 626373 56.24 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240222 0 2.3501 2.3666 2.3501 2.3666 5141 2.3666 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240222 0 0.11 0.11 0.11 0.11 500 0.11
LIZI.US Lizhi Inc 20240222 0 4.14 4.6825 3.83 4.07 990881 4.07 down down correct
LKCO.US Luokung Technology Corp 20240222 0 0.81 0.82 0.7797 0.78 55657 0.78 down down correct
LKFN.US Lakeland Financial Corporation 20240222 0 63.47 64.335 62.49 63.27 109183 63.27 down down correct
LKQ.US LKQ Corporation 20240222 0 51.65 52.39 50.9 51.86 2038647 51.86 up up correct
LMAT.US LeMaitre Vascular Inc 20240222 0 62.83 62.95 60.39 60.68 114979 60.68 down down correct
LMB.US Limbach Holdings Inc 20240222 0 41.89 42.1276 40.36 40.45 125377 40.45 down down correct
LMDX.US LumiraDx Limited Common Shares 20240222 0 0.0094 0.0099 0.0086 0.0095 413946 0.0095 up up correct
LMFA.US LM Funding America Inc 20240222 0 0.5 0.53 0.4753 0.529 295327 0.529 up up correct
LMNR.US Limoneira Company 20240222 0 17.84 17.89 17.6179 17.77 38278 17.77 down down correct
LMPX.US LMP Automotive Holdings Inc 20240222 0 0.08 0.08 0.08 0.08 300 0.08
LNSR.US LENSAR Inc 20240222 0 4.53 4.83 4.33 4.37 19584 4.37 down down correct
LNT.US Alliant Energy Corporation 20240222 0 48.8 48.8 48.25 48.63 1540761 48.63 down down correct
LNTH.US Lantheus Holdings Inc 20240222 0 63 65.59 61.7006 65.05 2547549 65.05 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240222 0 4.78 4.85 4.74 4.82 19307 4.82 up up correct
LOB.US Live Oak Bancshares Inc 20240222 0 39.21 39.655 38.73 39.3 134538 39.27 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240222 0 9 9.04 8.925 9.01 169146 9.01 up up correct
LOGI.US Logitech International S.A 20240222 0 87.84 89.29 87.8 89 364057 89 up up correct
LOOP.US Loop Industries Inc 20240222 0 2.84 3.31 2.8144 3.2 19378 3.2 up up correct
LOPE.US Grand Canyon Education Inc 20240222 0 129.68 130.8 128.495 130.23 141829 130.23 up up correct
LOVE.US The Lovesac Company 20240222 0 22.54 23.21 22.5 22.75 250745 22.75 up down incorrect
LPCN.US Lipocine Inc 20240222 0 3.8 4.0196 3.76 3.9 34826 3.9 up down incorrect
LPLA.US LPL Financial Holdings Inc 20240222 0 257.67 263.92 257.67 262.65 470147 262.65 up down incorrect
LPRO.US Open Lending Corporation 20240222 0 7.98 8.06 7.91 7.99 401844 7.99 up down incorrect
LPSN.US LivePerson Inc 20240222 0 2.51 2.52 2.34 2.38 1744706 2.38 down up incorrect
LPTH.US LightPath Technologies Inc 20240222 0 1.56 1.62 1.53 1.59 39055 1.59 up down incorrect
LPTX.US Leap Therapeutics Inc 20240222 0 2.98 3.12 2.92 2.99 228182 2.99 up down incorrect
LQDA.US Liquidia Corporation 20240222 0 14.36 14.565 14.03 14.04 543121 14.04 down up incorrect
LQDT.US Liquidity Services Inc 20240222 0 17.07 17.2 17.06 17.1 105085 17.1 up down incorrect
LRCX.US Lam Research Corporation 20240222 0 930 949.33 925.27 944.36 1263908 944.36 up down incorrect
LRFC.US Logan Ridge Finance Corp 20240222 0 22.5 22.6012 22.4 22.6 5945 22.6 up down incorrect
LRMR.US Larimar Therapeutics Inc 20240222 0 12.07 12.36 11.35 11.7 781151 11.7 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20240222 0 11.53 11.53 11.51 11.5101 826 11.5101 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20240222 0 74.68 75.02 72.18 74.75 2464593 74.75 up up correct
LSEA.US Landsea Homes Corporation 20240222 0 12.03 12.07 11.57 11.59 250418 11.59 down down correct
LSEAW.US Landsea Homes Corporation 20240222 0 0.3013 0.3097 0.265 0.2651 10458 0.2651 down down correct
LSTR.US Landstar System Inc 20240222 0 191.65 194.02 191.65 193.91 212702 193.91 up up correct
LSXMA.US The Liberty SiriusXM Group 20240222 0 29.81 30.25 29.61 29.77 1296500 29.77 down down correct
LSXMB.US The Liberty SiriusXM Group 20240222 0 30.05 30.05 30.05 30.05 0 30.05
LSXMK.US The Liberty SiriusXM Group 20240222 0 29.56 30.02 29.41 29.59 1578400 29.59 up up correct
LTAFX.US Altst Strgs Fd A 20240222 0 16.58 16.58 16.58 16.58 0 16.58
LTBR.US Lightbridge Corporation 20240222 0 2.98 2.99 2.84 2.85 52659 2.85 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240222 0 15.68 15.68 15.68 15.68 0 15.68
LTCH.US Latch Inc 20240222 0 0.75 0.8 0.75 0.78 49000 0.78 up up correct
LTIFX.US LTIFX 20240222 0 16.77 16.77 16.77 16.77 0 16.77
LTRN.US Lantern Pharma Inc 20240222 0 3.91 4.01 3.85 3.87 44266 3.87 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240222 0 1.31 1.38 1.29 1.35 459900 1.35 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240222 0 9.7 9.7 9.7 9.7 0 9.7
LTRX.US Lantronix Inc 20240222 0 4.07 4.1633 3.9601 4.04 224015 4.04 down down correct
LTRYW.US Lottery Com 20240222 0 0.013 0.0149 0.013 0.0149 200 0.0149 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240222 0 1.234 1.29 1.22 1.25 135920 1.25 up up correct
LULU.US Lululemon Athletica Inc 20240222 0 448.1 457.36 447.35 455.26 1105000 455.26 up up correct
LUMO.US Lumos Pharma Inc 20240222 0 2.9166 3.0349 2.91 3.02 7194 3.02 up up correct
LUNA.US Luna Innovations Incorporated 20240222 0 7.24 7.29 7.11 7.18 112046 7.18 down down correct
LUNG.US Pulmonx Corporation 20240222 0 14.2 14.2 11.62 11.86 2164942 11.86 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240222 0 2.055 2.0999 1.98 2.03 34735 2.03 down down correct
LVO.US LiveOne Inc 20240222 0 1.625 1.73 1.625 1.68 323037 1.68 up up correct
LVTX.US Lava Therapeutics B.V 20240222 0 2.03 2.15 1.8908 2.03 77015 2.03
LWAY.US Lifeway Foods Inc 20240222 0 10.45 10.78 10.15 10.4 47022 10.4 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240222 0 4.56 4.56 4.24 4.25 537136 4.25 down down correct
LX.US LexinFintech Holdings Ltd 20240222 0 1.8 1.83 1.735 1.75 786616 1.75 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240222 0 4.63 5.55 4.55 5.2 339783 5.2 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240222 0 2.6 2.71 2.33 2.37 5705212 2.37 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240222 0 2.28 2.465 2.2 2.44 995627 2.44 up up correct
LYFT.US Lyft Inc 20240222 0 16.265 16.95 15.78 15.91 23063619 15.91 down down correct
LYRA.US Lyra Therapeutics Inc 20240222 0 5.02 5.05 4.9 4.96 112162 4.96 down down correct
LYTS.US LSI Industries Inc 20240222 0 14.01 14.34 13.97 14.03 150365 14.03 up up correct
LZ.US LegalZoom.com Inc 20240222 0 9.75 10.165 9.75 9.83 3545857 9.83 up up correct
MACA.US Moringa Acquisition Corp 20240222 0 11.05 11.05 11.05 11.05 21300 11.05
MACAU.US Moringa Acquisition Corp 20240222 0 10.97 10.97 10.97 10.97 0 10.97
MACAW.US Moringa Acquisition Corp 20240222 0 0.07 0.08 0.065 0.08 41149 0.08 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20240222 0 14.65 14.75 14.65 14.72 65170 14.72 up up correct
MANH.US Manhattan Associates Inc 20240222 0 245.19 249.5 245.19 248.29 273141 248.29 up up correct
MAPS.US WM Technology Inc 20240222 0 0.99 0.99 0.905 0.9158 280140 0.9158 down down correct
MAPSW.US WM Technology Inc 20240222 0 0.0475 0.0475 0.0444 0.0447 1738 0.0447 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240222 0 10.89 10.92 10.89 10.92 3800 10.92 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20240222 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240222 0 244.99 250.43 244.78 249.31 1383600 249.31 up up correct
MARA.US Marathon Digital Holdings Inc 20240222 0 23.26 25.11 22.67 24.56 53000400 24.56 up up correct
MARK.US Remark Holdings Inc 20240222 0 0.201 0.23 0.2 0.21 357083 0.21 up up correct
MARPS.US Marine Petroleum Trust 20240222 0 4.29 4.2903 4.1301 4.2 1383 4.1016 down down correct
MASI.US Masimo Corporation 20240222 0 132.33 134.04 130.88 131.01 423959 131.01 down down correct
MASS.US 908 Devices Inc 20240222 0 7.07 7.15 6.9011 7.11 97144 7.11 up up correct
MAT.US Mattel Inc 20240222 0 19.76 19.92 19.66 19.72 2832900 19.72 down down correct
MATW.US Matthews International Corporation 20240222 0 28.39 28.72 27.85 28.26 159696 28.26 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240222 0 4.81 4.82 4.17 4.2 3130215 4.2 down down correct
MBCN.US Middlefield Banc Corp 20240222 0 24.23 24.74 23.61 23.91 5695 23.7124 down down correct
MBIN.US Merchants Bancorp 20240222 0 41.25 41.98 41.08 41.28 74535 41.28 up up correct
MBINN.US Merchants Bancorp 20240222 0 21.722 21.722 21.43 21.43 3000 21.43 down down correct
MBINO.US Merchants Bancorp 20240222 0 24.4 24.49 24.4 24.49 4200 24.49 up up correct
MBINP.US Merchants Bancorp 20240222 0 25.33 25.38 25.31 25.33 2300 25.33
MBIO.US Mustang Bio Inc 20240222 0 1.285 1.285 1.24 1.265 18538 1.265 down down correct
MBNKP.US Medallion Bank 20240222 0 25 25.01 25 25 500 25
MBOT.US Microbot Medical Inc 20240222 0 1.26 1.28 1.25 1.2684 66505 1.2684 up up correct
MBRX.US Moleculin Biotech Inc 20240222 0 0.491 0.515 0.49 0.515 53639 0.515 up up correct
MBTC.US Nocturne Acquisition Corporation 20240222 0 10.5 10.99 10 10.99 1500 10.99 up up correct
MBTCR.US Nocturne Acquisition Corporation 20240222 0 0.1382 0.15 0.1376 0.15 2600 0.15 up up correct
MBTCU.US Nocturne Acquisition Corporation 20240222 0 10.41 10.41 10.41 10.41 1 10.41
MBUU.US Malibu Boats Inc 20240222 0 42.8 42.9525 41.97 42.59 372280 42.59 down down correct
MBWM.US Mercantile Bank Corporation 20240222 0 37.81 38.145 36.87 37.29 152064 36.9325 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240222 0 11.1999 11.1999 11.1999 11.1999 0 11.1999
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240222 0 14.62 14.62 14.62 14.62 0 14.62
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240222 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240222 0 9.88 9.9313 9.6914 9.75 46831 9.75 down down correct
MCBS.US MetroCity Bankshares Inc 20240222 0 23.76 24.035 23.56 23.655 21793 23.655 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240222 0 21.86 22.4 21.53 22.385 143348 22.385 up up correct
MCHP.US Microchip Technology Incorporated 20240222 0 84.07 84.645 82.24 83.9 7121978 83.9 down down correct
MCHX.US Marchex Inc 20240222 0 1.33 1.33 1.23 1.24 9637 1.24 down down correct
MCRB.US Seres Therapeutics Inc 20240222 0 1.11 1.12 1.06 1.1 4379732 1.1 down down correct
MCRI.US Monarch Casino & Resort Inc 20240222 0 68.88 68.92 68.155 68.73 196284 68.4321 down down correct
MDB.US MongoDB Inc 20240222 0 443.94 450.47 435.78 449.98 1233863 449.98 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20240222 0 230.47 253 230.47 248.53 592242 248.53 up up correct
MDGS.US Medigus Ltd 20240222 0 2.93 2.95 2.83 2.95 16689 2.95 up up correct
MDIA.US MediaCo Holding Inc 20240222 0 0.5049 0.566 0.5048 0.563 58059 0.563 up up correct
MDJH.US MDJM Ltd 20240222 0 1.365 1.365 1.2248 1.2248 3989 1.2248 down down correct
MDLZ.US Mondelez International Inc 20240222 0 73.13 74.35 73 74.13 7953300 74.13 up up correct
MDRR.US Medalist Diversified REIT Inc 20240222 0 5.31 5.325 5.3 5.31 11688 5.31
MDRRP.US Medalist Diversified REIT Inc 20240222 0 24.3 24.3 24.3 24.3 700 24.3
MDRX.US Allscripts Healthcare Solutions Inc 20240222 0 8.18 8.45 8.06 8.39 1391469 8.39 up up correct
MDVL.US Medavail Holdings Inc 20240222 0 1.93 1.93 1.93 1.93 0 1.93
MDWD.US MediWound Ltd 20240222 0 13.223 13.36 13.08 13.26 36880 13.26 up up correct
MDXG.US MiMedx Group Inc 20240222 0 8.03 8.21 8 8.18 630618 8.18 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20240222 0 3.47 3.61 3.46 3.6 27634 3.6 up down incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20240222 0 0.67 0.6717 0.5737 0.6001 12763500 0.6001 down up incorrect
MEDP.US Medpace Holdings Inc 20240222 0 391.85 401.935 390.91 393.69 391881 393.69 up down incorrect
MEDS.US TRxADE HEALTH Inc 20240222 0 7.98 8.5 7.8 8.5 81227 8.5 up down incorrect
MEIP.US MEI Pharma Inc 20240222 0 4.56 4.56 4.21 4.21 8287 4.21 down up incorrect
MELI.US MercadoLibre Inc 20240222 0 1767.64 1825 1760.35 1817.98 711942 1817.98 up down incorrect
MEOH.US Methanex Corporation 20240222 0 44 44.38 43.72 44.06 285601 44.06 up down incorrect
MERC.US Mercer International Inc 20240222 0 8.21 8.47 8.12 8.47 278545 8.47 up down incorrect
MESA.US Mesa Air Group Inc 20240222 0 0.965 0.9899 0.92 0.9264 198650 0.9264 down up incorrect
MESO.US Mesoblast Limited 20240222 0 2 2.12 1.99 2.06 100026 2.06 up down incorrect
METC.US Ramaco Resources Inc 20240222 0 18 18.44 17.4052 18.35 837925 18.204 up down incorrect
METCL.US METCL 20240222 0 25.72 25.75 25.639 25.69 5100 25.69 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20240222 0 2.62 3.2999 2.62 3.2 90720 3.2 up up correct
MFIN.US Medallion Financial Corp 20240222 0 8.05 8.25 8 8.03 138427 8.03 down down correct
MGEE.US MGE Energy Inc 20240222 0 64.92 65.35 63.71 64.46 149900 64.46 down down correct
MGIC.US Magic Software Enterprises Ltd 20240222 0 10.78 10.78 10.58 10.63 35811 10.63 down down correct
MGNI.US Magnite Inc 20240222 0 9.5 9.6 9.265 9.33 822578 9.33 down down correct
MGNX.US MacroGenics Inc 20240222 0 17.13 18.45 16.97 17.11 916830 17.11 down down correct
MGPI.US MGP Ingredients Inc 20240222 0 90.55 90.55 75.78 78.18 1168190 78.18 down down correct
MGRC.US McGrath RentCorp 20240222 0 125.5 127.64 123.815 124.82 1496847 124.82 down down correct
MGTX.US MeiraGTx Holdings plc 20240222 0 5.97 5.97 5.695 5.78 120149 5.78 down down correct
MGYR.US Magyar Bancorp Inc 20240222 0 11.5 11.77 11.5 11.7 25109 11.7 up up correct
MHLD.US Maiden Holdings Ltd 20240222 0 1.51 1.53 1.37 1.43 372541 1.43 down down correct
MIDD.US The Middleby Corporation 20240222 0 151.86 151.95 149.405 150.83 399698 150.83 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240222 0 1.77 1.86 1.69 1.69 485963 1.69 down down correct
MIND.US MIND Technology Inc 20240222 0 6.007 6.19 5.95 6.01 3231 6.01 up up correct
MINDP.US MIND Technology Inc 20240222 0 7.5 7.62 7.5 7.62 2900 7.62 up up correct
MINM.US Minim Inc. Common Stock 20240222 0 4.83 4.92 4.4401 4.76 147056 4.76 down down correct
MIR.US WT 20240222 0 1.8 1.83 1.6 1.6 38602 1.6 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20240222 0 28.31 28.54 27.92 28.22 273772 28.22 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240222 0 1.56 1.63 1.54 1.62 104073 1.62 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240222 0 10.73 10.73 10.73 10.73 33 10.73
MITAU.US Coliseum Acquisition Corp. Unit 20240222 0 10.78 10.78 10.78 10.78 0 10.78
MITK.US Mitek Systems Inc 20240222 0 11.98 11.98 11.55 11.56 418197 11.56 down down correct
MKSI.US MKS Instruments Inc 20240222 0 122.64 124.71 121.83 123.59 704320 123.37 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240222 0 1.8 1.84 1.8 1.805 134432 1.805 up up correct
MKTX.US MarketAxess Holdings Inc 20240222 0 216.89 216.89 211.6962 213.55 389024 213.55 down down correct
MLAB.US Mesa Laboratories Inc 20240222 0 102.62 105.61 102.04 105.05 74140 104.894 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240222 0 8.45 8.467 8.055 8.18 1741685 8.18 down down correct
MLKN.US MillerKnoll Inc 20240222 0 28.86 29.43 28.86 29.39 448162 29.2072 up up correct
MMAT.US Meta Materials Inc 20240222 0 4.01 4.12 3.34 3.36 340594 3.36 down down correct
MMLP.US Martin Midstream Partners L.P 20240222 0 2.48 2.48 2.39 2.42 36818 2.42 down down correct
MMSI.US Merit Medical Systems Inc 20240222 0 79.13 79.91 78.82 79.8 321828 79.8 up up correct
MMYT.US MakeMyTrip Limited 20240222 0 58.81 59.62 58.01 58.56 1380693 58.56 down down correct
MNDO.US MIND C.T.I. Ltd 20240222 0 2.12 2.13 2.07 2.1 50621 2.1 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240222 0 213.99 217.56 207.16 207.61 1147536 207.61 down down correct
MNKD.US MannKind Corporation 20240222 0 3.6 3.635 3.53 3.59 1176060 3.59 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240222 0 4.75 4.9 4.54 4.77 630564 4.77 up up correct
MNOV.US MediciNova Inc 20240222 0 1.33 1.35 1.3 1.33 17864 1.33
MNPR.US Monopar Therapeutics Inc 20240222 0 0.78 1.37 0.73 1.12 153332609 1.12 up up correct
MNRO.US Monro Inc 20240222 0 31.99 32.3 31.84 32.19 402870 32.19 up down incorrect
MNSB.US MainStreet Bancshares Inc 20240222 0 18.17 18.17 17.85 18.08 25882 18.08 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20240222 0 23.81 24.116 23.21 24.116 2800 24.116 up down incorrect
MNST.US Monster Beverage Corporation 20240222 0 55.14 55.45 54.795 55.11 6579869 55.11 down up incorrect
MNTK.US Montauk Renewables Inc 20240222 0 6.34 6.41 6.01 6.01 391493 6.01 down up incorrect
MNTS.US Momentus Inc 20240222 0 0.69 0.71 0.58 0.604 1012868 0.604 down up incorrect
MNTSW.US Momentus Inc 20240222 0 0.0062 0.01 0.0062 0.0089 22205 0.0089 up down incorrect
MNTX.US Manitex International Inc 20240222 0 6.3 6.58 6.27 6.43 28471 6.43 up down incorrect
MODV.US ModivCare Inc 20240222 0 44.67 44.87 43.26 43.87 86499 43.87 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20240222 0 23.09 23.65 22.64 23.09 24705 22.8429
MOGO.US Mogo Inc 20240222 0 1.72 1.721 1.6 1.68 56383 1.68 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20240222 0 4.48 4.48 4.33 4.4 2335 4.4 down up incorrect
MOMO.US Momo Inc 20240222 0 6.44 6.61 6.33 6.5 1519575 6.5 up down incorrect
MOR.US MorphoSys AG 20240222 0 17.64 17.72 17.54 17.71 501428 17.71 up down incorrect
MORF.US Morphic Holding Inc 20240222 0 35.54 36.11 34.81 35.85 941199 35.85 up down incorrect
MORN.US Morningstar Inc 20240222 0 274.23 277.41 273.56 276.58 132275 276.58 up up correct
MOTS.US Motus GI Holdings Inc 20240222 0 0.965 0.99 0.75 0.79 2885737 0.79 down down correct
MOVE.US Movano Inc 20240222 0 0.5611 0.6 0.5611 0.5891 18703 0.5891 up up correct
MPAA.US Motorcar Parts of America Inc 20240222 0 8.94 9.17 8.48 8.98 112430 8.98 up up correct
MPB.US Mid Penn Bancorp Inc 20240222 0 21 21.23 20.54 20.75 26386 20.75 down down correct
MPWR.US Monolithic Power Systems Inc 20240222 0 746.23 750 737.82 741.3 660174 741.3 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240222 0 6.12 6.64 6.12 6.49 7148935 6.49 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20240222 0 1.42 1.45 1.3701 1.42 33736 1.42
MRAM.US Everspin Technologies Inc 20240222 0 8.65 8.74 8.55 8.55 90672 8.55 down down correct
MRBK.US Meridian Corporation 20240222 0 9.93 9.93 9.6 9.6 12485 9.6 down down correct
MRCC.US Monroe Capital Corporation 20240222 0 7.16 7.27 7.15 7.24 44273 7.24 up up correct
MRCY.US Mercury Systems Inc 20240222 0 28.08 28.39 27.6 28.07 402951 28.07 down down correct
MREO.US Mereo BioPharma Group plc 20240222 0 3.55 3.66 3.45 3.47 1363794 3.47 down down correct
MRIN.US Marin Software Incorporated 20240222 0 0.39 0.39 0.37 0.3898 150931 0.3898 down down correct
MRKR.US Marker Therapeutics Inc 20240222 0 4.0293 4.11 3.91 3.9499 20679 3.9499 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240222 0 5.95 6 5.95 6 707 6 up up correct
MRNA.US Moderna Inc 20240222 0 91.865 101.73 91.06 99.44 11354500 99.44 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240222 0 9.8 9.98 9.565 9.62 243609 9.62 down down correct
MRSN.US Mersana Therapeutics Inc 20240222 0 3.63 3.88 3.63 3.78 1479945 3.78 up up correct
MRTN.US Marten Transport Ltd 20240222 0 19.22 19.42 19.03 19.4 607946 19.4 up up correct
MRUS.US Merus N.V 20240222 0 45.4 47.36 45.4 47.27 219659 47.27 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240222 0 5.22 5.24 5.045 5.11 2825477 5.11 down down correct
MRVL.US Marvell Technology Inc 20240222 0 68.86 70.4 68.23 69.87 16683200 69.87 up up correct
MS.US PO 20240222 0 19.5 19.51 19.4 19.45 64936 19.45 down down correct
MSBI.US Midland States Bancorp Inc 20240222 0 24.49 24.595 24.05 24.33 61407 24.33 down down correct
MSEX.US Middlesex Water Company 20240222 0 54.34 54.97 51.05 51.47 2205004 51.47 down down correct
MSFIX.US The Multi 20240222 0 11.11 11.11 11.11 11.11 0 11.11
MSFT.US Microsoft Corporation 20240222 0 410.19 412.83 408.57 411.65 27009869 411.65 up up correct
MSGM.US Motorsport Games Inc 20240222 0 2.67 2.71 2.52 2.5901 14988 2.5901 down down correct
MSTR.US MicroStrategy Incorporated 20240222 0 683.7 723.2499 679.99 713.15 1042512 713.15 up up correct
MSVB.US Mid 20240222 0 13.65 13.65 13.65 13.65 300 13.65
MTC.US Mmtec Inc 20240222 0 1.36 1.42 1 1.11 431197 1.11 down down correct
MTCH.US Match Group Inc 20240222 0 36.79 36.81 35.4 36.12 4792332 36.12 down down correct
MTEM.US Molecular Templates Inc 20240222 0 3.85 4.01 3.85 3.86 4159 3.86 up up correct
MTLS.US Materialise NV 20240222 0 5.67 5.75 5.4 5.42 104949 5.42 down down correct
MTRX.US Matrix Service Company 20240222 0 11.64 11.83 11.2 11.61 150850 11.61 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240222 0 86.41 88.06 85.65 87.52 621792 87.52 up up correct
MTTR.US Matterport Inc 20240222 0 2.19 2.22 2.05 2.065 3815369 2.065 down down correct
MU.US Micron Technology Inc 20240222 0 85 86.31 83.88 85.91 17510920 85.91 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240222 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240222 0 8.18 8.18 7.3 7.4 690714 7.4 down down correct
MVBF.US MVB Financial Corp 20240222 0 21.85 22.1 20.9 21.2 31929 21.0296 down down correct
MVIS.US MicroVision Inc 20240222 0 2.1 2.14 2.035 2.06 1574686 2.06 down down correct
MVST.US Microvast Holdings Inc 20240222 0 0.85 0.852 0.745 0.7451 5731187 0.7451 down down correct
MVSTW.US Microvast Holdings Inc 20240222 0 0.09 0.09 0.0751 0.0809 75248 0.0809 down down correct
MXCT.US MaxCyte Inc. 20240222 0 4.48 4.57 4.47 4.51 309657 4.51 up up correct
MYFW.US First Western Financial Inc 20240222 0 14 14.39 13.54 13.78 15074 13.78 down down correct
MYGN.US Myriad Genetics Inc 20240222 0 22.99 23.53 22.83 23.1 361081 23.1 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240222 0 3.41 3.54 3.35 3.51 35555 3.51 up up correct
MYNA.US Mynaric AG American Depository Shares 20240222 0 4.78 4.78 4.4566 4.5 3544 4.5 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240222 0 1.03 1.03 0.95 0.9513 112908 0.9513 down down correct
MYPS.US Playstudios Inc 20240222 0 2.25 2.25 2.17 2.19 293034 2.19 down down correct
MYPSW.US MYPSW 20240222 0 0.061 0.065 0.06 0.065 1000 0.065 up up correct
MYRG.US MYR Group Inc 20240222 0 156.2 160.98 156.2 160.75 184559 160.75 up up correct
MYSZ.US My Size Inc 20240222 0 0.55 0.57 0.4303 0.481 970990 0.481 down down correct
NAII.US Natural Alternatives International Inc 20240222 0 6.05 6.14 6.05 6.14 1778 6.14 up up correct
NAOV.US NanoVibronix Inc 20240222 0 1.1221 1.1499 0.98 1 104498 1 down down correct
NARI.US Inari Medical Inc 20240222 0 57.01 58.02 56.01 57.1 629191 57.1 up up correct
NATH.US Nathan's Famous Inc 20240222 0 68.32 69 68.0136 69 4924 69 up up correct
NATR.US Nature's Sunshine Products Inc 20240222 0 17.74 17.87 17.54 17.75 32636 17.75 up up correct
NAUT.US Nautilus Biotechnology Inc 20240222 0 2.75 2.9513 2.69 2.8 53231 2.8 up up correct
NAVI.US Navient Corporation 20240222 0 16.03 16.215 16 16.19 1309846 16.0255 up up correct
NBIX.US Neurocrine Biosciences Inc 20240222 0 130.91 134 130.5507 133.37 646770 133.37 up up correct
NBN.US Northeast Bank 20240222 0 52.3 53.01 52.3 52.7 15483 52.7 up up correct
NBSE.US NeuBase Therapeutics Inc 20240222 0 0.757 0.78 0.7204 0.7523 57257 0.7523 down down correct
NBST.US Newbury Street Acquisition Corporation 20240222 0 10.82 10.82 10.82 10.82 136 10.82
NBSTU.US Newbury Street Acquisition Corporation 20240222 0 10.75 10.75 10.75 10.75 0 10.75
NBSTW.US Newbury Street Acquisition Corporation 20240222 0 0.06 0.06 0.06 0.06 20 0.06
NBTB.US NBT Bancorp Inc 20240222 0 34.13 34.4 33.66 34.3 192868 33.9753 up up correct
NBTX.US Nanobiotix S.A 20240222 0 6.7136 7 6.7 7 8418 7 up up correct
NCMI.US National CineMedia Inc 20240222 0 4.11 4.1269 4.05 4.06 224897 4.06 down down correct
NCNA.US NuCana plc 20240222 0 0.32 0.3588 0.32 0.3375 90151 0.3375 up up correct
NCNO.US nCino Inc 20240222 0 30.18 30.31 29.62 29.92 713934 29.92 down down correct
NCSM.US NCS Multistage Holdings Inc 20240222 0 15.22 15.79 15.22 15.79 1218 15.79 up up correct
NCTY.US The9 Limited 20240222 0 5.66 5.98 5.6 5.82 68579 5.82 up up correct
NDAQ.US Nasdaq Inc 20240222 0 56.26 56.81 56.24 56.56 2040197 56.56 up up correct
NDLS.US Noodles & Company 20240222 0 2.57 2.5763 2.495 2.51 161284 2.51 down down correct
NDRA.US ENDRA Life Sciences Inc 20240222 0 1.15 1.17 1.12 1.15 73829 1.15
NDSN.US Nordson Corporation 20240222 0 263.05 275.67 263.05 273.46 374584 273.46 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240222 0 16.25 16.3 15.89 15.97 49494 15.97 down down correct
NEGG.US Newegg Commerce Inc 20240222 0 0.86 0.89 0.812 0.89 496346 0.89 up up correct
NEO.US NeoGenomics Inc 20240222 0 16.69 16.8443 15.55 16.45 2187076 16.45 down down correct
NEOG.US Neogen Corporation 20240222 0 17.15 17.4 17 17.21 1471166 17.21 up up correct
NEON.US Neonode Inc 20240222 0 1.52 1.52 1.46 1.5 29585 1.5 down down correct
NEPH.US Nephros Inc 20240222 0 3.48 3.57 3.41 3.54 11682 3.54 up up correct
NEPT.US Neptune Wellness Solutions Inc 20240222 0 0.4399 0.4549 0.3156 0.332 165234 0.332 down down correct
NERV.US Minerva Neurosciences Inc 20240222 0 8.9 9.4 7 7.25 206652 7.25 down down correct
NESR.US National Energy Services Reunited Corp 20240222 0 7.6 7.6 7.5 7.6 65972 7.6
NEWT.US Newtek Business Services Corp 20240222 0 11.52 11.54 11.13 11.17 149893 11.17 down down correct
NEXI.US NexImmune Inc 20240222 0 7.85 7.86 6.915 7.18 74695 7.18 down down correct
NEXT.US NextDecade Corporation 20240222 0 5.32 5.38 5.15 5.15 744201 5.15 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240222 0 10.27 10.27 9.95 9.99 258025 9.99 down down correct
NFE.US New Fortress Energy Inc 20240222 0 32.31 32.4 31.4 31.57 1110174 31.57 down down correct
NFLX.US Netflix Inc 20240222 0 582.75 590.85 578.885 588.47 3526597 588.47 up up correct
NFYS.US UN 20240222 0 10.69 10.69 10.69 10.69 0 10.69
NGM.US NGM Biopharmaceuticals Inc 20240222 0 2.01 2.2 1.565 1.91 1925176 1.91 down down correct
NGMS.US NeoGames S.A 20240222 0 28.02 28.36 27.98 28.3 177546 28.3 up up correct
NHTC.US Natural Health Trends Corp 20240222 0 6.07 6.15 6.05 6.05 13925 6.05 down up incorrect
NICE.US NICE Ltd 20240222 0 239.38 253 239.32 245.5 1503525 245.5 up down incorrect
NICHX.US NICHX 20240222 0 28.62 28.62 28.62 28.62 0 28.62
NICK.US Nicholas Financial Inc 20240222 0 6.925 6.99 6.82 6.98 14506 6.98 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240222 0 4.73 4.8407 4.38 4.76 123930 4.76 up down incorrect
NIU.US Niu Technologies 20240222 0 1.84 1.84 1.73 1.75 299914 1.75 down up incorrect
NKLA.US Nikola Corporation 20240222 0 0.7188 0.7224 0.6802 0.7018 73781156 0.7018 down up incorrect
NKSH.US National Bankshares Inc 20240222 0 30.55 31.43 30.55 31.38 6811 31.38 up down incorrect
NKTR.US Nektar Therapeutics 20240222 0 0.7 0.7265 0.65 0.661 999966 0.661 down up incorrect
NKTX.US Nkarta Inc 20240222 0 9.57 9.95 9.5 9.5 448777 9.5 down up incorrect
NLSP.US NLS Pharmaceutics AG 20240222 0 0.37 0.42 0.3 0.41 77684 0.41 up up correct
NLSPW.US NLS Pharmaceutics AG 20240222 0 0.1 0.1 0.087 0.087 900 0.087 down down correct
NMFC.US New Mountain Finance Corporation 20240222 0 12.62 12.76 12.57 12.69 425208 12.69 up up correct
NMIH.US NMI Holdings Inc 20240222 0 29.29 29.52 28.82 29.17 831322 29.17 down down correct
NMRD.US Nemaura Medical Inc 20240222 0 0.09 0.128 0.085 0.1 591000 0.1 up up correct
NMRK.US Newmark Group Inc 20240222 0 11 11.355 10.5355 10.87 3124927 10.87 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240222 0 1.099 1.118 1.03 1.1 101256 1.1 up up correct
NNAVW.US NextNav Inc. Warrant 20240222 0 1.05 1.05 1.05 1.05 1 1.05
NNBR.US NN Inc 20240222 0 4.69 4.88 4.6659 4.82 167265 4.82 up up correct
NNDM.US Nano Dimension Ltd 20240222 0 2.71 2.81 2.71 2.71 1630500 2.71
NNOX.US Nano 20240222 0 9.7 9.75 8.75 8.89 7692677 8.89 down down correct
NODK.US NI Holdings Inc 20240222 0 13.43 13.5 13.41 13.5 10391 13.5 up up correct
NOTV.US Inotiv Inc 20240222 0 5.95 6.055 5.72 5.95 169550 5.95
NOVT.US Novanta Inc 20240222 0 158.7 159.9 157.7 158.31 130109 158.31 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240222 0 11.645 11.645 11.645 11.645 0 11.645
NOVVU.US Nova Vision Acquisition Corp. Unit 20240222 0 11.69 11.69 11.69 11.69 0 11.69
NPABU.US New Providence Acquisition Corp. II Unit 20240222 0 10.68 10.68 10.68 10.68 0 10.68
NPCE.US NeuroPace Inc 20240222 0 15.64 16.155 14.75 15.31 171120 15.31 down down correct
NRAC.US Noble Rock Acquisition Corporation 20240222 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240222 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240222 0 5.86 5.86 5.5 5.734 83913 5.734 down down correct
NRC.US National Research Corporation 20240222 0 39.43 40.02 38.87 39.67 81284 39.67 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240222 0 16.24 16.59 15.56 15.88 348232 15.88 down down correct
NRIM.US Northrim BanCorp Inc 20240222 0 50.05 50.84 50 50.27 26256 50.27 up up correct
NRIX.US Nurix Therapeutics Inc 20240222 0 10.01 10.66 9.9105 10.55 2448731 10.55 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240222 0 16.98 16.98 16.98 16.98 0 16.98
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240222 0 17.18 17.18 17.18 17.18 0 17.18
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240222 0 17.2 17.2 17.2 17.2 0 17.2
NRXP.US NRx Pharmaceuticals Inc 20240222 0 0.4575 0.463 0.434 0.44 534779 0.44 down down correct
NSIT.US Insight Enterprises Inc 20240222 0 183 185.76 181.745 184.78 275296 184.78 up up correct
NSPR.US InspireMD Inc 20240222 0 2.55 2.7 2.55 2.69 29665 2.69 up up correct
NSSC.US Napco Security Technologies Inc 20240222 0 44.17 45.35 44.17 44.32 264988 44.2203 up up correct
NSTG.US NanoString Technologies Inc 20240222 0 0.043 0.051 0.0426 0.045 1577248 0.045 up up correct
NSYS.US Nortech Systems Incorporated 20240222 0 12.1 12.1501 11.71 12.14 6698 12.14 up up correct
NTAP.US NetApp Inc 20240222 0 85.66 86.5909 85.28 86.03 1738429 86.03 up up correct
NTCT.US NetScout Systems Inc 20240222 0 21.18 21.59 21.13 21.53 512861 21.53 up up correct
NTES.US NetEase Inc 20240222 0 107.77 109.43 107.19 108.84 1162104 108.84 up up correct
NTGR.US NETGEAR Inc 20240222 0 14.53 14.78 14.47 14.66 305830 14.66 up up correct
NTIC.US Northern Technologies International Corporation 20240222 0 13.3973 13.63 13.3973 13.54 2113 13.54 up up correct
NTLA.US Intellia Therapeutics Inc 20240222 0 26.5 27.88 25.33 27.18 1980930 27.18 up up correct
NTNX.US Nutanix Inc 20240222 0 57.21 58.99 57.125 58.34 3039007 58.34 up up correct
NTRA.US Natera Inc 20240222 0 70.03 71.735 69.74 71.15 933389 71.15 up up correct
NTRB.US Nutriband Inc. Common Stock 20240222 0 2.41 2.65 2.41 2.49 2567 2.49 up up correct
NTRBW.US Nutriband Inc. Warrant 20240222 0 0.319 0.319 0.319 0.319 0 0.319
NTRS.US Northern Trust Corporation 20240222 0 80 80.845 79.4518 79.98 740077 79.98 down down correct
NTRSO.US Northern Trust Corporation 20240222 0 21.99 22.13 21.78 21.97 13100 21.97 down down correct
NTWK.US NetSol Technologies Inc 20240222 0 2.97 2.97 2.74 2.87 30119 2.87 down down correct
NURO.US NeuroMetrix Inc 20240222 0 3.23 3.23 2.7 2.94 212872 2.94 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20240222 0 82.35 85.19 82.35 83.23 270953 83.23 up down incorrect
NUWE.US Nuwellis Inc 20240222 0 0.6932 0.7 0.5602 0.6 3178786 0.6 down up incorrect
NUZE.US NuZee Inc 20240222 0 1.97 1.97 1.91 1.93 3086 1.93 down up incorrect
NVAX.US Novavax Inc 20240222 0 4.46 5.46 4.38 4.88 41467688 4.88 up down incorrect
NVCR.US NovoCure Limited 20240222 0 16.98 17 14.5 15.24 1320772 15.24 down down correct
NVDA.US NVIDIA Corporation 20240222 0 750.25 785.75 742.2 785.38 86509969 785.38 up up correct
NVEC.US NVE Corporation 20240222 0 81.29 82.08 80.87 81.47 15480 81.47 up up correct
NVEE.US NV5 Global Inc 20240222 0 109.54 111.07 108.71 108.91 51747 108.91 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240222 0 23.77 24.145 23.735 23.95 258156 23.95 up up correct
NVFY.US Nova LifeStyle Inc 20240222 0 1.955 1.96 1.73 1.85 13723 1.85 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240222 0 163.84 166.46 161.9026 164.65 101970 164.65 up up correct
NVNO.US enVVeno Medical Corp 20240222 0 5.5 5.98 5.4 5.54 148300 5.54 up up correct
NVOS.US Novo Integrated Sciences Inc 20240222 0 0.758 0.758 0.7214 0.74 354798 0.74 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240222 0 6.21 6.26 5.86 5.88 2033468 5.88 down down correct
NVVE.US Nuvve Holding Corp 20240222 0 0.8727 0.8727 0.82 0.8372 228855 0.8372 down down correct
NVVEW.US Nuvve Holding Corp 20240222 0 0.0392 0.0392 0.029 0.0392 1601 0.0392
NWBI.US Northwest Bancshares Inc 20240222 0 11.59 11.63 11.385 11.5 656194 11.5 down up incorrect
NWE.US NorthWestern Corporation 20240222 0 49.01 49.29 48.42 49.24 466100 49.24 up down incorrect
NWFL.US Norwood Financial Corp 20240222 0 26 26.775 25.6 25.6 8445 25.6 down up incorrect
NWL.US Newell Brands Inc 20240222 0 7.65 7.72 7.48 7.52 4178665 7.4485 down up incorrect
NWLI.US National Western Life Group Inc 20240222 0 484 485.48 484 484.96 9304 484.96 up down incorrect
NWPX.US Northwest Pipe Company 20240222 0 28.92 29.16 28.75 28.97 34112 28.97 up down incorrect
NWS.US News Corporation 20240222 0 27.46 27.66 27.24 27.63 531208 27.63 up down incorrect
NWSA.US News Corporation 20240222 0 26.29 26.54 26.1 26.51 2018868 26.51 up down incorrect
NXPI.US NXP Semiconductors N.V 20240222 0 241.47 242.4 237.11 239.5 3173421 239.5 down down correct
NXST.US Nexstar Media Group Inc 20240222 0 170.19 171.395 168.985 170.27 260568 170.27 up up correct
NXTC.US NextCure Inc 20240222 0 1.54 1.61 1.44 1.52 178414 1.52 down down correct
NXTP.US Nextplay Technologies Inc 20240222 0 1.07 1.2 1.07 1.13 15512 1.13 up up correct
NYMT.US New York Mortgage Trust Inc 20240222 0 7.47 7.4944 7.18 7.23 947186 7.23 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240222 0 19.47 19.49 19.34 19.39 9900 19.39 down down correct
NYMTM.US New York Mortgage Trust Inc 20240222 0 23.02 23.02 22.8 22.89 9200 22.89 down down correct
NYMTN.US New York Mortgage Trust Inc 20240222 0 21.644 21.73 21.595 21.595 3600 21.595 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240222 0 15.46 16.6 15.26 16.54 34167 16.54 up up correct
OB.US Outbrain Inc 20240222 0 4.17 4.18 4.02 4.12 57293 4.12 down down correct
OBLG.US Oblong Inc 20240222 0 0.1862 0.1871 0.1618 0.1659 568614 0.1659 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240222 0 44.11 45.09 44 44.7 7600 44.4764 up up correct
OCAX.US OCA Acquisition Corp 20240222 0 10.83 10.84 10.83 10.84 53413 10.84 up up correct
OCAXU.US OCA Acquisition Corp 20240222 0 10.84 10.84 10.84 10.84 0 10.84
OCC.US Optical Cable Corporation 20240222 0 2.69 2.7 2.68 2.69 2898 2.69
OCCI.US OFS Credit Company Inc 20240222 0 6.75 6.81 6.7 6.71 85100 6.71 down down correct
OCCIO.US OFS Credit Company Inc 20240222 0 23.78 23.84 23.78 23.824 4100 23.824 up up correct
OCFC.US OceanFirst Financial Corp 20240222 0 15.26 15.42 15 15.09 585885 15.09 down down correct
OCFCP.US OceanFirst Financial Corp 20240222 0 24.8 24.8 23.75 24.6 5100 24.6 down down correct
OCG.US Oriental Culture Holding LTD 20240222 0 2.17 2.5981 2.02 2.0486 129714 2.0486 down down correct
OCGN.US Ocugen Inc 20240222 0 1.04 1.04 0.908 0.9966 15039990 0.9966 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240222 0 19.96 20.18 19.89 20.14 510928 20.14 up up correct
OCUL.US Ocular Therapeutix Inc 20240222 0 9.08 9.91 8.83 9.7 11046590 9.7 up up correct
OCUP.US Ocuphire Pharma Inc 20240222 0 2.5 2.5472 2.4133 2.5 163545 2.5
OCX.US OncoCyte Corporation 20240222 0 2.9967 3.05 2.985 3.0489 3554 3.0489 up up correct
ODFL.US Old Dominion Freight Line Inc 20240222 0 429.9 437.46 428.78 436.93 514900 436.93 up up correct
ODP.US The ODP Corporation 20240222 0 52.43 52.75 51.74 52.04 283743 52.04 down down correct
OESX.US Orion Energy Systems Inc 20240222 0 0.99 1.008 0.98 0.98 32339 0.98 down down correct
OFED.US Oconee Federal Financial Corp 20240222 0 13.97 13.97 13.97 13.97 0 13.97
OFIX.US Orthofix Medical Inc 20240222 0 13.61 13.78 13.31 13.43 212789 13.43 down down correct
OFLX.US Omega Flex Inc 20240222 0 72.2 74.45 71.92 71.92 3505 71.92 down down correct
OFS.US OFS Capital Corporation 20240222 0 11.4 11.57 11.38 11.57 26380 11.57 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240222 0 22.21 22.21 22.21 22.21 0 22.21
OGI.US OrganiGram Holdings Inc 20240222 0 2.02 2.05 1.97 1.98 478060 1.98 down down correct
OKTA.US Okta Inc 20240222 0 83.11 83.32 81.9 82.3 1674453 82.3 down down correct
OLB.US The OLB Group Inc 20240222 0 0.7 0.78 0.7 0.7102 20646 0.7102 up up correct
OLED.US Universal Display Corporation 20240222 0 187.35 189.18 185.48 187.14 477234 187.14 down down correct
OLK.US Olink Holding AB (publ) 20240222 0 22.07 22.09 21.95 21.99 1311401 21.99 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240222 0 80.04 81.18 79.545 80.88 711199 80.88 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240222 0 14.2 14.84 13.46 13.48 531639 13.48 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240222 0 2.09 2.1 1.91 1.97 2990189 1.97 down down correct
OM.US Outset Medical Inc 20240222 0 3.58 4.33 3.405 3.41 1989409 3.41 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240222 0 73.25 73.25 70.31 70.96 69007 70.96 down down correct
OMCL.US Omnicell Inc 20240222 0 26.94 27.3 26.1599 26.31 624784 26.31 down down correct
OMER.US Omeros Corporation 20240222 0 4.27 4.4201 4.15 4.155 454014 4.155 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240222 0 4.7 4.7517 4.48 4.75 64008 4.75 up down incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20240222 0 3.63 3.76 3.58 3.585 576308 3.585 down up incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20240222 0 0.5301 0.5474 0.5 0.5187 77785 0.5187 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20240222 0 0.47 0.5 0.4 0.421 82564 0.421 down up incorrect
ON.US ON Semiconductor Corporation 20240222 0 79.588 79.59 77.45 78.36 8038454 78.36 down up incorrect
ONB.US Old National Bancorp 20240222 0 16.42 16.65 16.3 16.63 2878333 16.63 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20240222 0 9.11 9.4 8.7741 9.2 14304 9.2 up down incorrect
ONCY.US Oncolytics Biotech Inc 20240222 0 1.01 1.05 1 1.035 386018 1.035 up down incorrect
ONDS.US Ondas Holdings Inc 20240222 0 1.34 1.34 1.27 1.29 157541 1.29 down up incorrect
ONEW.US OneWater Marine Inc 20240222 0 25.22 25.675 24.99 25.1 57413 25.1 down down correct
ONTX.US Onconova Therapeutics Inc 20240222 0 0.7 0.7099 0.6711 0.6757 38807 0.6757 down down correct
ONVO.US Organovo Holdings Inc 20240222 0 1.01 1.08 1.0001 1.01 266089 1.01
ONYXU.US Onyx Acquisition Co. I Unit 20240222 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240222 0 10.14 10.45 9.96 10.4 15922 10.4 up up correct
OPCH.US Option Care Health Inc 20240222 0 34 34.625 31.46 32.55 3190995 32.55 down down correct
OPEN.US Opendoor Technologies Inc 20240222 0 2.97 3.07 2.88 2.97 20759051 2.97
OPGN.US OpGen Inc 20240222 0 0.405 0.44 0.405 0.42 115366 0.42 up up correct
OPHC.US OptimumBank Holdings Inc 20240222 0 4.24 4.29 4.2 4.2 3419 4.2 down down correct
OPI.US Office Properties Income Trust 20240222 0 3.2 3.3 3.14 3.18 1339434 3.18 down down correct
OPINL.US Office Properties Income Trust 20240222 0 10.45 10.8 10.4 10.65 32500 10.65 up up correct
OPK.US OPKO Health Inc 20240222 0 1.02 1.04 0.9619 0.9701 8706406 0.9701 down down correct
OPOF.US Old Point Financial Corporation 20240222 0 16.99 16.99 16.81 16.85 3262 16.85 down down correct
OPRA.US Opera Limited 20240222 0 11.11 11.27 10.98 11.02 604007 11.02 down down correct
OPRT.US Oportun Financial Corporation 20240222 0 3.78 3.8 3.675 3.75 53612 3.75 down down correct
OPRX.US OptimizeRx Corporation 20240222 0 15.27 15.5 14.9 15.2 77191 15.2 down down correct
OPT.US Opthea Limited 20240222 0 3.42 3.42 3 3.23 21957 3.23 down down correct
OPTN.US OptiNose Inc 20240222 0 1.35 1.51 1.35 1.47 1061258 1.47 up up correct
ORGN.US Origin Materials Inc 20240222 0 0.511 0.525 0.5 0.5131 926210 0.5131 up up correct
ORGNW.US Origin Materials Inc Warrant 20240222 0 0.021 0.0249 0.0203 0.0203 31709 0.0203 down down correct
ORGO.US Organogenesis Holdings Inc 20240222 0 3.43 3.455 3.355 3.39 540600 3.39 down down correct
ORGS.US Orgenesis Inc 20240222 0 0.5 0.518 0.41 0.4815 82638 0.4815 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240222 0 10.36 10.5 9.96 10.12 573371 10.12 down down correct
ORLY.US O'Reilly Automotive Inc 20240222 0 1043.2 1058.91 1043.2 1054.8101 305700 1054.8101 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20240222 0 3.21 3.3 3.13 3.3 482411 3.3 up up correct
ORRF.US Orrstown Financial Services Inc 20240222 0 26.76 27 26.51 26.67 22025 26.67 down down correct
OSBC.US Old Second Bancorp Inc 20240222 0 13.36 13.465 13.2666 13.41 126440 13.41 up up correct
OSIS.US OSI Systems Inc 20240222 0 130.93 132.115 129.94 131.17 70156 131.17 up up correct
OSPN.US OneSpan Inc 20240222 0 9.66 9.68 9.43 9.48 255659 9.48 down down correct
OSS.US One Stop Systems Inc 20240222 0 2.98 4.15 2.9 3.65 2016645 3.65 up up correct
OSUR.US OraSure Technologies Inc 20240222 0 6.84 6.85 6.565 6.71 960131 6.71 down down correct
OSW.US OneSpaWorld Holdings Limited 20240222 0 13.64 13.7832 13.42 13.56 1855404 13.56 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240222 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240222 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240222 0 38.62 39.16 38.62 38.8 821482 38.5492 up up correct
OTLK.US Outlook Therapeutics Inc 20240222 0 0.474 0.474 0.409 0.4291 1369964 0.4291 down down correct
OTLY.US Oatly Group AB 20240222 0 1.19 1.24 1.16 1.22 2793909 1.22 up up correct
OTRK.US Ontrak Inc 20240222 0 0.1925 0.2041 0.182 0.199 167537 0.199 up up correct
OTRKP.US Ontrak Inc 20240222 0 0.4 0.4 0.4 0.4 450 0.4
OTTR.US Otter Tail Corporation 20240222 0 87.71 87.715 85.33 86.36 383836 86.36 down down correct
OUST.US WT 20240222 0 0.0802 0.0802 0.0611 0.0802 6648 0.0802
OVBC.US Ohio Valley Banc Corp 20240222 0 24.755 25 24.755 24.99 3204 24.99 up up correct
OVID.US Ovid Therapeutics Inc 20240222 0 3.62 3.7725 3.62 3.68 227122 3.68 up up correct
OVLY.US Oak Valley Bancorp 20240222 0 24.25 24.434 24 24.21 9496 24.21 down down correct
OWSCX.US OWSCX 20240222 0 19.24 19.24 19.24 19.24 0 19.24
OXBR.US Oxbridge Re Holdings Limited 20240222 0 0.99 0.9901 0.98 0.98 4924 0.98 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20240222 0 0.0329 0.043 0.0329 0.043 23000 0.043 up up correct
OXLC.US Oxford Lane Capital Corp 20240222 0 5.08 5.09 5.05 5.06 1753700 5.06 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240222 0 24 24.05 24 24.05 1200 24.05 up up correct
OXLCM.US Oxford Lane Capital Corp 20240222 0 24.93 24.947 24.93 24.947 1100 24.947 up up correct
OXLCP.US Oxford Lane Capital Corp 20240222 0 23.35 23.537 23.34 23.45 2100 23.45 up up correct
OXSQ.US Oxford Square Capital Corp 20240222 0 3.07 3.12 3.06 3.07 184752 3.07
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240222 0 23.04 23.04 23.04 23.04 0 23.04
OXSQZ.US Oxford Square Capital Corp. 20240222 0 24.345 24.39 24.345 24.35 600 24.35 up up correct
OZK.US Bank OZK 20240222 0 42.24 42.42 41.74 42.13 866703 42.13 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240222 0 17.19 17.35 17.1 17.3 25300 17.3 up up correct
PAA.US Plains All American Pipeline L.P 20240222 0 16.5 16.66 16.355 16.5 3037671 16.5
PAAS.US Pan American Silver Corp 20240222 0 12.6 12.96 12.49 12.63 3830162 12.5282 up up correct
PACB.US Pacific Biosciences of California Inc 20240222 0 5.12 5.255 5 5.13 7739473 5.13 up up correct
PAGP.US Plains GP Holdings L.P 20240222 0 17.11 17.315 17.07 17.22 2951010 17.22 up up correct
PAHC.US Phibro Animal Health Corporation 20240222 0 12.51 12.98 12.455 12.84 136963 12.84 up up correct
PALI.US Palisade Bio Inc 20240222 0 0.43 0.4351 0.4155 0.4225 204234 0.4225 down down correct
PALT.US Paltalk Inc. Common Stock 20240222 0 4.85 4.862 4.545 4.74 34043 4.74 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240222 0 8.41 8.53 8.3401 8.51 235480 8.4077 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240222 0 274.127 276.81 265 267.82 19297270 267.82 down down correct
PASG.US Passage Bio Inc 20240222 0 1.22 1.29 1.22 1.24 127199 1.24 up up correct
PATK.US Patrick Industries Inc 20240222 0 112.6 114.95 112.6 113.88 122227 113.88 up up correct
PAVM.US PAVmed Inc 20240222 0 1.8317 1.95 1.8317 1.85 18916 1.85 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240222 0 0.03 0.0561 0.03 0.048 29191 0.048 up up correct
PAX.US Patria Investments Limited 20240222 0 15.24 15.46 14.96 15.15 399005 15.15 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240222 0 5.36 5.48 5.3 5.33 2389424 5.33 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20240222 0 0.37 0.4 0.3502 0.3725 3263 0.3725 up up correct
PAYS.US PaySign Inc 20240222 0 3.1 3.25 3.1 3.23 262255 3.23 up up correct
PAYX.US Paychex Inc 20240222 0 123.78 125.01 123.24 124.71 1467190 124.71 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240222 0 14.35 14.35 14.35 14.35 0 14.35
PBFS.US Pioneer Bancorp Inc 20240222 0 9.06 9.2287 9.02 9.15 12881 9.15 up up correct
PBHC.US Pathfinder Bancorp Inc 20240222 0 11.99 11.99 11.99 11.99 366 11.99
PBLA.US Panbela Therapeutics Inc 20240222 0 1.15 1.17 1.1 1.11 327404 1.11 down down correct
PBPB.US Potbelly Corporation 20240222 0 12.48 13.21 12.18 13.08 452405 13.08 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20240222 0 0.9758 1.01 0.8674 0.8675 4577341 0.8675 down down correct
PBYI.US Puma Biotechnology Inc 20240222 0 6.51 6.56 5.65 5.91 984222 5.91 down down correct
PCAR.US PACCAR Inc 20240222 0 109.19 110.67 108.98 110.52 2020916 110.52 up up correct
PCB.US PCB Bancorp 20240222 0 15.75 16.02 15.54 15.91 14200 15.91 up up correct
PCH.US PotlatchDeltic Corporation 20240222 0 43.8 44.22 43.14 44.14 629992 44.14 up up correct
PCRX.US Pacira BioSciences Inc 20240222 0 29.75 29.98 29.35 29.97 358324 29.97 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240222 0 2.3 2.33 2.25 2.26 80917 2.26 down down correct
PCT.US PureCycle Technologies Inc 20240222 0 5.72 5.775 5.075 5.09 2891126 5.09 down down correct
PCTTU.US PureCycle Technologies Inc 20240222 0 6.89 6.89 6.89 6.89 0 6.89
PCTTW.US PureCycle Technologies Inc 20240222 0 1.85 1.85 1.85 1.85 75 1.85
PCTY.US Paylocity Holding Corporation 20240222 0 172.67 174.88 170 172.24 329609 172.24 down down correct
PCVX.US Vaxcyte Inc 20240222 0 72.31 74.4 72.31 73.87 881419 73.87 up up correct
PCYO.US Pure Cycle Corporation 20240222 0 9.79 10.11 9.65 10.07 72976 10.07 up up correct
PDCO.US Patterson Companies Inc 20240222 0 27.87 28.54 27.77 28.32 831640 28.32 up down incorrect
PDD.US Pinduoduo Inc 20240222 0 131.93 133.16 130.66 131.63 4591200 131.63 down up incorrect
PDEX.US Pro 20240222 0 17.76 18.21 17.11 17.11 8213 17.11 down up incorrect
PDFS.US PDF Solutions Inc 20240222 0 35.13 35.46 34.07 34.38 312088 34.38 down down correct
PDLB.US PDL Community Bancorp 20240222 0 8.7 8.71 8.58 8.69 26709 8.69 down down correct
PDSB.US PDS Biotechnology Corporation 20240222 0 5.31 5.41 5.29 5.35 367843 5.35 up up correct
PDSKX.US PDSKX 20240222 0 25.18 25.18 25.18 25.18 0 25.18
PDSRX.US PDSRX 20240222 0 25.08 25.08 25.08 25.08 0 25.08
PDSYX.US PDSYX 20240222 0 25.43 25.43 25.43 25.43 0 25.43
PEB.US PH 20240222 0 19.14 19.14 19.14 19.14 5134 19.14
PEBK.US Peoples Bancorp of North Carolina Inc 20240222 0 24.65 25.56 24.65 25.43 5082 25.2487 up up correct
PEBO.US Peoples Bancorp Inc 20240222 0 28.88 28.97 28.11 28.35 108176 28.35 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240222 0 34.66 34.93 34.38 34.58 622620 34.58 down down correct
PEGA.US Pegasystems Inc 20240222 0 64 64.8899 63.34 64.7 604157 64.7 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240222 0 10.67 10.67 10.67 10.67 300 10.67
PENN.US Penn National Gaming Inc 20240222 0 17.51 17.6115 16.59 16.61 8347029 16.61 down down correct
PEP.US PepsiCo Inc 20240222 0 167.64 168.8298 166.1 168.25 7539232 168.25 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20240222 0 10.85 10.85 10.85 10.85 0 10.85
PERI.US Perion Network Ltd 20240222 0 23.27 23.3274 22.55 22.75 539606 22.75 down down correct
PESI.US Perma 20240222 0 8 8.22 7.96 8.22 52433 8.22 up up correct
PETQ.US PetIQ Inc 20240222 0 17.98 17.98 17.6143 17.68 229274 17.68 down down correct
PETS.US PetMed Express Inc 20240222 0 5.1 5.3 5.045 5.15 341210 5.15 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20240222 0 1.09 1.22 1.09 1.2 26856 1.2 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20240222 0 0.12 0.1499 0.12 0.1432 10501 0.1432 up up correct
PETZ.US TDH Holdings Inc 20240222 0 1.15 1.5844 1.15 1.51 697089 1.51 up up correct
PFALX.US PFALX 20240222 0 6.92 6.92 6.92 6.92 0 6.92
PFBC.US Preferred Bank 20240222 0 71.85 72.9 71.7 72.33 94318 72.33 up up correct
PFC.US Premier Financial Corp 20240222 0 19.83 20.04 19.48 19.66 107172 19.66 down down correct
PFFLX.US PFFLX 20240222 0 6.92 6.92 6.92 6.92 0 6.92
PFG.US Principal Financial Group Inc 20240222 0 79.46 80.5 79.39 80.34 882513 80.34 up up correct
PFIE.US Profire Energy Inc 20240222 0 1.45 1.48 1.43 1.47 165967 1.47 up up correct
PFIS.US Peoples Financial Services Corp 20240222 0 40.15 40.48 40.15 40.48 5754 40.0712 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240222 0 6.92 6.92 6.92 6.92 0 6.92
PFLT.US PennantPark Floating Rate Capital Ltd 20240222 0 11.27 11.38 11.23 11.36 529664 11.36 up up correct
PFMT.US Performant Financial Corporation 20240222 0 2.69 2.74 2.67 2.73 102076 2.73 up up correct
PFTA.US Portage Fintech Acquisition Corp 20240222 0 10.63 10.63 10.63 10.63 327 10.63
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240222 0 10.78 10.78 10.78 10.78 0 10.78
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240222 0 0.0499 0.0499 0.0499 0.0499 500 0.0499
PFX.US Phenixfin Corporation 20240222 0 44.06 44.625 44.05 44.5 808 44.5 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240222 0 22.497 22.53 22.468 22.468 1000 22.468 down down correct
PGC.US Peapack 20240222 0 23 23.33 22.51 22.66 91273 22.66 down down correct
PGEN.US Precigen Inc 20240222 0 1.42 1.47 1.415 1.44 1140036 1.44 up up correct
PGNY.US Progyny Inc 20240222 0 40.09 40.33 36.6 37.72 2187254 37.72 down down correct
PGSS.US UN 20240222 0 10.87 10.87 10.87 10.87 0 10.87
PHAR.US Pharming Group NV 20240222 0 11.13 11.9999 11.13 11.75 3937 11.75 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20240222 0 10.22 10.94 9.84 10.47 1108921 10.47 up up correct
PHIO.US Phio Pharmaceuticals Corp 20240222 0 0.7276 0.89 0.71 0.8499 1770733 0.8499 up up correct
PHUN.US Phunware Inc 20240222 0 0.2658 0.2711 0.2401 0.2529 802938 12.645 down up incorrect
PHVS.US Pharvaris N.V 20240222 0 27.75 28.845 27.46 27.78 82426 27.78 up down incorrect
PI.US Impinj Inc 20240222 0 102.66 104.67 99.015 100.23 384873 100.23 down up incorrect
PIIVX.US PIIVX 20240222 0 39.85 39.85 39.85 39.85 0 39.85
PINC.US Premier Inc 20240222 0 21.21 21.385 20.94 21.36 1119268 21.1461 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20240222 0 0.163 0.1699 0.1541 0.1613 291120 0.1613 down up incorrect
PIXY.US ShiftPixy Inc 20240222 0 4 4.2 3.94 4.19 22283 4.19 up down incorrect
PKBK.US Parke Bancorp Inc 20240222 0 16.5 16.72 16.29 16.645 28903 16.645 up down incorrect
PKOH.US Park 20240222 0 24.51 24.96 24.41 24.72 17727 24.72 up down incorrect
PLAB.US Photronics Inc 20240222 0 28 28.11 26.745 26.77 1137222 26.77 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240222 0 60.67 63.25 60.67 62.24 668627 62.24 up down incorrect
PLBC.US Plumas Bancorp 20240222 0 34.05 34.34 33.825 34.03 7852 34.03 down up incorrect
PLBY.US PLBY Group Inc 20240222 0 1.01 1.04 0.9806 1.01 209294 1.01
PLCE.US The Children's Place Inc 20240222 0 20.04 20.4099 19.15 19.52 868169 19.52 down up incorrect
PLL.US Piedmont Lithium Inc 20240222 0 14.28 14.3499 13.63 13.82 601074 13.82 down up incorrect
PLMI.US Plum Acquisition Corp. I 20240222 0 10.98 10.98 10.98 10.98 223 10.98
PLMIU.US Plum Acquisition Corp. I 20240222 0 10.63 10.63 10.6 10.6 1100 10.6 down up incorrect
PLMR.US Palomar Holdings Inc 20240222 0 72.97 75.39 72.93 75.28 265946 75.28 up up correct
PLPC.US Preformed Line Products Company 20240222 0 130.86 132.48 129.79 130.08 16121 130.08 down down correct
PLRX.US Pliant Therapeutics Inc 20240222 0 15.84 16.32 15.35 15.98 399527 15.98 up up correct
PLSE.US Pulse Biosciences Inc 20240222 0 9.35 9.74 9.32 9.45 137579 9.45 up up correct
PLTK.US Playtika Holding Corp 20240222 0 7.32 7.33 7.175 7.25 727100 7.25 down down correct
PLUG.US Plug Power Inc 20240222 0 3.53 3.53 3.11 3.13 46865367 3.13 down down correct
PLUS.US ePlus inc 20240222 0 77.04 79.34 76.58 78.79 196924 78.79 up up correct
PLXS.US Plexus Corp 20240222 0 94.06 95.89 94.06 94.7 128840 94.7 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240222 0 8.91 8.94 8.81 8.82 738276 8.82 down down correct
PMAAX.US PMAAX 20240222 0 10.3 10.3 10.3 10.3 0 10.3
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240222 0 2.1 2.1 2.06 2.06 5996 2.06 down down correct
PMD.US Psychemedics Corporation 20240222 0 3.17 3.4413 3.05 3.06 4941 3.06 down down correct
PMFLX.US PMFLX 20240222 0 10.3 10.3 10.3 10.3 0 10.3
PMGM.US Priveterra Acquisition Corp 20240222 0 11.03 11.03 11.03 11.03 0 11.03
PMGMU.US Priveterra Acquisition Corp 20240222 0 11.15 11.15 11.15 11.15 0 11.15
PMT.US PC 20240222 0 19.7632 19.93 19.7632 19.9 10672 19.4805 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20240222 0 18 19.135 18 18.97 30232 18.97 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20240222 0 1.67 1.765 1.65 1.73 345203 1.73 up down incorrect
PNBK.US Patriot National Bancorp Inc 20240222 0 3.65 3.65 3.65 3.65 23 3.65
PNFP.US Pinnacle Financial Partners Inc 20240222 0 84.21 84.905 83.34 83.74 191782 83.74 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20240222 0 23.78 24.13 23.78 23.86 7300 23.86 up down incorrect
PNNT.US PennantPark Investment Corporation 20240222 0 6.75 6.7624 6.68 6.74 506212 6.74 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20240222 0 97.99 97.99 97.99 97.99 484 97.99
PNTG.US The Pennant Group Inc 20240222 0 16.55 17.24 16.55 17.11 246557 17.11 up down incorrect
POAI.US Predictive Oncology Inc 20240222 0 3.75 3.76 3.49 3.51 22128 3.51 down up incorrect
PODD.US Insulet Corporation 20240222 0 193.01 198.545 192.0692 197.14 1232412 197.14 up down incorrect
POLA.US Polar Power Inc 20240222 0 0.4105 0.42 0.3836 0.3985 27950 0.3985 down up incorrect
POOL.US Pool Corporation 20240222 0 367.26 406.74 367.26 379.08 1049668 379.08 up up correct
POWI.US Power Integrations Inc 20240222 0 73.69 73.99 72.24 72.31 415746 72.1046 down down correct
POWL.US Powell Industries Inc 20240222 0 155.12 159.4399 152.06 156.02 270786 156.02 up up correct
POWW.US AMMO Inc 20240222 0 2.35 2.37 2.275 2.29 432142 2.29 down down correct
POWWP.US AMMO Inc 20240222 0 25.79 25.859 25.6 25.674 6000 25.1229 down down correct
PPBI.US Pacific Premier Bancorp Inc 20240222 0 23.96 24.19 23.57 23.83 394688 23.83 down down correct
PPBT.US Purple Biotech Ltd 20240222 0 0.73 0.7497 0.6806 0.71 84685 0.71 down down correct
PPC.US Pilgrim's Pride Corporation 20240222 0 28.95 28.95 28.6 28.76 417596 28.76 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240222 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240222 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240222 0 7.82 8.1216 7.82 8.1 8783 8.1 up up correct
PPSI.US Pioneer Power Solutions Inc 20240222 0 5.14 5.16 4.77 4.81 105310 4.81 down down correct
PPTA.US Midas Gold Corp. 20240222 0 2.88 2.88 2.81 2.83 100018 2.83 down down correct
PRAA.US PRA Group Inc 20240222 0 26.03 26.6 25.16 25.34 333695 25.34 down down correct
PRAX.US Praxis Precision Medicines Inc 20240222 0 40.41 41.0672 39.6698 40.33 49155 40.33 down down correct
PRCH.US Porch Group Inc 20240222 0 2.97 2.97 2.73 2.8 862674 2.8 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240222 0 49.56 49.98 48.53 49.16 356457 49.16 down down correct
PRDEX.US PREDEX Funds 20240222 0 24.5 24.5 24.5 24.5 0 24.5
PRDO.US Perdoceo Education Corporation 20240222 0 17.03 17.45 16.12 17.04 833541 16.9336 up up correct
PRFT.US Perficient Inc 20240222 0 68 69.54 67.9501 69.1 140695 69.1 up up correct
PRFX.US PainReform Ltd 20240222 0 2.002 2.01 1.95 1.95 8211 1.95 down down correct
PRGS.US Progress Software Corporation 20240222 0 55 55.25 54.43 54.8 598450 54.6179 down down correct
PRIM.US Primoris Services Corporation 20240222 0 39.21 39.78 38.84 39.51 891169 39.51 up up correct
PRIVX.US Sharespost 100 Fund 20240222 0 39.2 39.2 39.2 39.2 0 39.2
PRLD.US Prelude Therapeutics Incorporated 20240222 0 3.73 3.93 3.42 3.87 132309 3.87 up up correct
PRLVX.US PRLVX 20240222 0 38.58 38.58 38.58 38.58 0 38.58
PROC.US Procaps Group S.A. Ordinary Shares 20240222 0 3.5744 3.5744 3.5744 3.5744 45 3.5744
PROF.US Profound Medical Corp 20240222 0 8.36 8.93 8.35 8.64 54232 8.64 up up correct
PROV.US Provident Financial Holdings Inc 20240222 0 14.12 14.32 14 14.28 6731 14.28 up up correct
PRPH.US ProPhase Labs Inc 20240222 0 4.92 5 4.92 4.96 5057 4.96 up up correct
PRPL.US Purple Innovation Inc 20240222 0 1.39 1.39 1.3 1.33 853042 1.33 down down correct
PRPO.US Precipio Inc 20240222 0 6.01 6.3432 6.01 6.3432 471 6.3432 up up correct
PRQR.US ProQR Therapeutics N.V 20240222 0 1.9 2.05 1.9 2.03 214077 2.03 up up correct
PRTA.US Prothena Corporation plc 20240222 0 27 27.5 26.13 26.95 642197 26.95 down down correct
PRTC.US PureTech Health plc 20240222 0 24.55 25.5 23.9 24.3994 19720 24.3994 down down correct
PRTG.US Portage Biotech Inc 20240222 0 0.4269 0.5992 0.4065 0.54 213750 0.54 up up correct
PRTH.US Priority Technology Holdings Inc 20240222 0 3.16 3.3 3.07 3.15 29779 3.15 down down correct
PRTS.US CarParts.com Inc 20240222 0 2.56 2.605 2.475 2.53 669672 2.53 down down correct
PRVA.US Privia Health Group Inc 20240222 0 19.8 20.255 19.5 19.8 1676240 19.8
PSA.US PQ 20240222 0 18.14 18.2531 18.14 18.17 5947 18.17 up up correct
PSEC.US Prospect Capital Corporation 20240222 0 5.83 5.86 5.7 5.71 2371963 5.6503 down down correct
PSHG.US Performance Shipping Inc 20240222 0 1.89 1.92 1.86 1.875 46686 1.875 down down correct
PSMT.US PriceSmart Inc 20240222 0 80.77 82.19 80.62 82.06 196535 82.06 up up correct
PSNL.US Personalis Inc 20240222 0 1.24 1.31 1.22 1.25 163899 1.25 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240222 0 18.02 18.02 18.02 18.02 0 18.02
PSTV.US Plus Therapeutics Inc 20240222 0 1.99 2.0113 1.91 1.93 36068 1.93 down down correct
PSTX.US Poseida Therapeutics Inc 20240222 0 3.34 3.36 3.19 3.22 403200 3.22 down down correct
PT.US Pintec Technology Holdings Limited 20240222 0 1.17 1.19 1.15 1.18 121620 1.18 up up correct
PTC.US PTC Inc 20240222 0 178.62 180.8 178.155 179.38 932214 179.38 up down incorrect
PTCT.US PTC Therapeutics Inc 20240222 0 25.82 26.61 25.52 26.04 589115 26.04 up down incorrect
PTDEX.US PREDEX 20240222 0 24.61 24.61 24.61 24.61 0 24.61
PTEN.US Patterson 20240222 0 11.54 11.985 11.49 11.84 10467180 11.7584 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20240222 0 26.93 27.84 26.93 27.69 636032 27.69 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20240222 0 1.01 1.01 0.9361 0.9801 7342 0.9801 down up incorrect
PTIXW.US Protagenic Therapeutics Inc 20240222 0 0.0175 0.0175 0.0156 0.0175 5126 0.0175
PTLO.US Portillo's Inc. Class A Common Stock 20240222 0 13.45 13.65 13.208 13.32 527625 13.32 down up incorrect
PTMN.US Portman Ridge Finance Corporation 20240222 0 18.52 18.55 18.39 18.39 12301 18.39 down up incorrect
PTON.US Peloton Interactive Inc 20240222 0 4.32 4.34 4.21 4.27 7458549 4.27 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240222 0 1.6 1.695 1.5679 1.66 972770 1.66 up up correct
PTSI.US P.A.M. Transportation Services Inc 20240222 0 18.47 18.66 17.85 18.66 26621 18.66 up up correct
PTVE.US Pactiv Evergreen Inc 20240222 0 14.89 15.135 14.815 14.9 285600 14.9 up up correct
PUBM.US PubMatic Inc 20240222 0 16.29 16.5845 15.79 16.05 292226 16.05 down down correct
PUCK.US Goal Acquisitions Corp 20240222 0 10.73 10.75 10.73 10.75 600 10.75 up up correct
PUCKU.US Goal Acquisitions Corp 20240222 0 10.61 10.61 10.61 10.61 0 10.61
PULM.US Pulmatrix Inc 20240222 0 1.77 1.8 1.76 1.8 12708 1.8 up up correct
PUYI.US Puyi Inc 20240222 0 6.9 7 6.9 6.9 5278 6.9
PVBC.US Provident Bancorp Inc 20240222 0 10.17 10.25 10.02 10.02 27896 10.02 down down correct
PWDEX.US PREDEX 20240222 0 24.6 24.6 24.6 24.6 0 24.6
PWFL.US PowerFleet Inc 20240222 0 2.97 2.98 2.915 2.98 115747 2.98 up up correct
PWOD.US Penns Woods Bancorp Inc 20240222 0 19.56 19.6 19.205 19.59 42034 19.59 up up correct
PWP.US Perella Weinberg Partners 20240222 0 12.8 12.95 12.73 12.84 174300 12.7709 up up correct
PXLW.US Pixelworks Inc 20240222 0 2.82 2.82 2.56 2.63 779693 2.63 down up incorrect
PXS.US Pyxis Tankers Inc 20240222 0 4.41 4.47 4.32 4.32 16234 4.32 down up incorrect
PXSAP.US Pyxis Tankers Inc 20240222 0 24.4 24.4 24.4 24.4 19 24.4
PXSAW.US Pyxis Tankers Inc 20240222 0 1.26 1.2601 1.26 1.26 2902 1.26
PYCR.US Paycor HCM Inc. Common Stock 20240222 0 20.54 20.79 20.24 20.78 467675 20.78 up down incorrect
PYPD.US PolyPid Ltd 20240222 0 5.3 5.59 5.3 5.474 2600 5.474 up down incorrect
PYPL.US PayPal Holdings Inc 20240222 0 57.77 58.64 57.37 58.35 17293000 58.35 up down incorrect
PYXS.US Pyxis Oncology Inc. 20240222 0 4.52 4.88 4.4884 4.74 527609 4.74 up down incorrect
PZZA.US Papa John's International Inc 20240222 0 71.43 72.99 71.33 71.61 438500 71.61 up down incorrect
QCOM.US QUALCOMM Incorporated 20240222 0 154.77 155.51 152.315 154.75 11407450 153.9679 down down correct
QCRH.US QCR Holdings Inc 20240222 0 56.31 56.96 55.8 56.42 34496 56.42 up up correct
QDEL.US Quidel Corporation 20240222 0 49.01 49.43 46.07 46.55 1535245 46.55 down down correct
QFIN.US 360 DigiTech Inc 20240222 0 15.5 15.79 15.43 15.47 3688016 15.47 down down correct
QH.US Quhuo Limited 20240222 0 1.32 1.33 1.23 1.23 12630 1.23 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240222 0 4.5 4.58 4.46 4.5 141901 4.5
QIWI.US QIWI plc 20240222 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240222 0 0.48 0.519 0.48 0.4808 15457 0.4808 up up correct
QLI.US Qilian International Holding Group Limited 20240222 0 0.6123 0.6318 0.55 0.57 7551 0.57 down down correct
QLYS.US Qualys Inc 20240222 0 162.17 163.38 160.44 161.89 416988 161.89 down down correct
QMCO.US Quantum Corporation 20240222 0 0.42 0.4722 0.42 0.4233 370178 0.4233 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240222 0 2.93 2.93 2.62 2.64 12605 2.64 down down correct
QNST.US QuinStreet Inc 20240222 0 15.31 15.58 15.27 15.36 408333 15.36 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240222 0 23.76 24 23.73 23.88 137500 23.88 up up correct
QRHC.US Quest Resource Holding Corporation 20240222 0 6.98 7.02 6.95 6.99 14619 6.99 up up correct
QRTEA.US Qurate Retail Inc 20240222 0 1.34 1.43 1.255 1.35 5125457 1.35 up up correct
QRTEB.US Qurate Retail Inc 20240222 0 5.52 5.8 5.52 5.8 1616 5.8 up up correct
QRTEP.US Qurate Retail Inc 20240222 0 46.9 47.99 46.75 47.2 71000 45.1764 up up correct
QRVO.US Qorvo Inc 20240222 0 113.68 113.86 112.03 113.45 1010286 113.45 down down correct
QSI.US Quantum 20240222 0 1.61 1.6276 1.54 1.56 475934 1.56 down down correct
QSIAW.US Quantum 20240222 0 0.2013 0.2013 0.155 0.155 2600 0.155 down down correct
QTRX.US Quanterix Corporation 20240222 0 25.9 26.54 24.99 25.51 365281 25.51 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240222 0 0.8 0.83 0.79 0.8 1300767 0.8
QUIK.US QuickLogic Corporation 20240222 0 12.49 13.15 12.4145 12.92 142781 12.92 up up correct
QURE.US uniQure N.V 20240222 0 6.28 6.44 6.22 6.28 589702 6.28
RAIL.US FreightCar America Inc 20240222 0 3.05 3.11 3.045 3.11 32023 3.11 up up correct
RAND.US Rand Capital Corporation 20240222 0 13.8603 13.8699 13.58 13.8699 2916 13.8699 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240222 0 3.35 3.4154 3.2 3.26 46599 3.26 down down correct
RAPT.US RAPT Therapeutics Inc 20240222 0 9.36 10.09 8.8 9.24 2715737 9.24 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240222 0 48 49.36 47.485 48.88 395388 48.88 up up correct
RAVE.US RAVE Restaurant Group Inc 20240222 0 1.91 1.94 1.8501 1.87 34806 1.87 down down correct
RBB.US RBB Bancorp 20240222 0 17.45 17.635 17.2 17.34 20843 17.34 down down correct
RBBN.US Ribbon Communications Inc 20240222 0 3.14 3.19 3.09 3.15 420611 3.15 up up correct
RBCAA.US Republic Bancorp Inc 20240222 0 49.69 50.27 48.295 49.265 18729 49.265 down down correct
RBCN.US Rubicon Technology Inc 20240222 0 0.72 0.75 0.72 0.7499 8436 0.7499 up up correct
RBKB.US Rhinebeck Bancorp Inc 20240222 0 8.69 8.69 8.69 8.69 170 8.69
RCAT.US Red Cat Holdings Inc 20240222 0 0.685 0.74 0.685 0.71 156046 0.71 up up correct
RCEL.US AVITA Medical Inc 20240222 0 17.2 17.67 16.91 17.01 215543 17.01 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240222 0 9.73 9.73 9.73 9.73 0 9.73
RCICX.US Resource Credit Income Fund Class C 20240222 0 9.83 9.83 9.83 9.83 0 9.83
RCIIX.US Resource Credit Income Fund Class I Shar 20240222 0 9.75 9.75 9.75 9.75 0 9.75
RCILX.US RCILX 20240222 0 9.72 9.72 9.72 9.72 0 9.72
RCIWX.US Resource Credit Income Fund Class W Shar 20240222 0 9.72 9.72 9.72 9.72 0 9.72
RCKT.US Rocket Pharmaceuticals Inc 20240222 0 28.43 29.19 28.19 29 1259985 29 up up correct
RCKY.US Rocky Brands Inc 20240222 0 29.76 30.5334 29.37 29.6 24708 29.4161 down down correct
RCM.US R1 RCM Inc 20240222 0 10.71 11.35 10.56 11.14 4465034 11.14 up up correct
RCMT.US RCM Technologies Inc 20240222 0 28.34 28.74 27.33 27.82 49554 27.82 down down correct
RCON.US Recon Technology Ltd 20240222 0 0.1652 0.1693 0.1652 0.1659 160971 0.1659 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240222 0 1.902 1.97 1.64 1.65 40876 1.65 down down correct
RDCM.US RADCOM Ltd 20240222 0 9.79 10.17 9.61 10.03 29636 10.03 up up correct
RDFN.US Redfin Corporation 20240222 0 6.84 6.915 6.59 6.62 3664854 6.62 down down correct
RDHL.US RedHill Biopharma Ltd 20240222 0 0.5687 0.57 0.52 0.54 406488 0.54 down down correct
RDI.US Reading International Inc 20240222 0 1.91 1.91 1.849 1.89 10071 1.89 down down correct
RDIB.US Reading International Inc 20240222 0 15.499 17.2 14.3 14.8 19454 14.8 down down correct
RDNT.US RadNet Inc 20240222 0 38.58 39.13 38.19 38.95 311132 38.95 up up correct
RDUS.US Radius Health Inc 20240222 0 23.73 23.82 23.23 23.68 313400 23.68 down down correct
RDVT.US Red Violet Inc 20240222 0 18 18.69 17.4145 18.35 28787 18.35 up up correct
RDWR.US Radware Ltd 20240222 0 17.47 17.87 17.38 17.84 122493 17.84 up up correct
REAL.US The RealReal Inc 20240222 0 1.71 1.72 1.65 1.69 1013602 1.69 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240222 0 2.98 2.98 2.83 2.87 232699 2.87 down down correct
REE.US REE Automotive Ltd. 20240222 0 7.49 7.56 6.4 6.45 43101 6.45 down down correct
REED.US Reed's Inc 20240222 0 1.77 1.84 1.51 1.64 21996 1.64 down down correct
REFR.US Research Frontiers Incorporated 20240222 0 1.03 1.04 0.97 0.97 38068 0.97 down down correct
REG.US Regency Centers Corporation 20240222 0 61.2 61.275 60.68 61.07 1022124 61.07 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240222 0 953.57 973 947.85 964.89 614700 964.89 up up correct
REKR.US Rekor Systems Inc 20240222 0 2.37 2.4 2.25 2.275 924583 2.275 down down correct
RELI.US Reliance Global Group Inc 20240222 0 0.49 0.49 0.4573 0.4603 26457 0.4603 down down correct
RELL.US Richardson Electronics Ltd 20240222 0 8.8 8.9 8.68 8.89 136454 8.89 up up correct
RELY.US Remitly Global Inc. Common Stock 20240222 0 22.05 22.08 20.1503 20.87 5912362 20.87 down down correct
REPL.US Replimune Group Inc 20240222 0 7.61 8.07 7.45 7.95 1447760 7.95 up up correct
RETO.US ReTo Eco 20240222 0 0.3904 0.3904 0.3254 0.342 15818 3.42 down down correct
REYN.US Reynolds Consumer Products Inc 20240222 0 29.3 29.46 29.11 29.39 890369 29.39 up up correct
RFIL.US RF Industries Ltd 20240222 0 3.28 3.4899 3.28 3.31 6928 3.31 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240222 0 7.57 7.57 7.57 7.57 154 7.57
RGCO.US RGC Resources Inc 20240222 0 18.83 19.3 18.29 18.7 20198 18.7 down down correct
RGEN.US Repligen Corporation 20240222 0 197.28 200.245 190.96 193.4 835873 193.4 down down correct
RGLD.US Royal Gold Inc 20240222 0 105.19 105.275 103.78 104.21 486238 104.21 down down correct
RGLS.US Regulus Therapeutics Inc 20240222 0 1.49 1.59 1.41 1.53 136987 1.53 up up correct
RGNX.US REGENXBIO Inc 20240222 0 18.41 18.985 17.94 18.17 648754 18.17 down down correct
RGP.US Resources Connection Inc 20240222 0 13.2 13.255 13.01 13.07 428077 13.07 down down correct
RIBT.US RiceBran Technologies 20240222 0 0.14 0.15 0.14 0.15 5700 0.15 up up correct
RICK.US RCI Hospitality Holdings Inc 20240222 0 56.1 56.37 55.2901 55.9 53611 55.9 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240222 0 1.21 1.34 1.154 1.3 2339641 1.3 up up correct
RILY.US B. Riley Financial Inc 20240222 0 18.65 19.8899 16.3 16.55 4350256 16.55 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240222 0 17.71 17.99 17.45 17.7 22500 17.7 down down correct
RILYM.US RILYM 20240222 0 20.24 21 19.95 20.33 114900 20.33 up up correct
RILYN.US B. Riley Financial Inc 20240222 0 15.1 15.7 14.8 15.43 112000 15.43 up up correct
RILYP.US B. Riley Financial Inc 20240222 0 14.74 15.75 14.27 14.88 45200 14.88 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240222 0 12.69 13.64 12.36 13.19 136600 13.19 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240222 0 12.05 12.55 11.66 12.04 255500 12.04 down down correct
RIOT.US Riot Blockchain Inc 20240222 0 15.2 15.89 14.93 15.73 16953881 15.73 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240222 0 11.98 12.25 11.06 11.45 191810406 11.45 down down correct
RKDA.US Arcadia Biosciences Inc 20240222 0 2.95 3 2.82 2.9 13904 2.9 down down correct
RKLB.US Rocket Lab USA Inc. 20240222 0 4.71 4.75 4.43 4.44 8943699 4.44 down down correct
RLAY.US Relay Therapeutics Inc 20240222 0 10.75 11.02 10.44 10.57 755068 10.57 down down correct
RLMD.US Relmada Therapeutics Inc 20240222 0 5.75 5.8 5.38 5.54 128957 5.54 down down correct
RLYB.US Rallybio Corporation Common Stock 20240222 0 1.8 1.89 1.7814 1.83 144900 1.83 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240222 0 11.3 11.3 10.82 10.82 3600 10.6892 down down correct
RMBL.US RumbleON Inc 20240222 0 7 7.2413 7 7.12 52988 7.12 up up correct
RMBS.US Rambus Inc 20240222 0 58.11 58.95 57.74 57.91 1890981 57.91 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240222 0 4.23 4.4 4.17 4.35 28845 4.35 up up correct
RMGC.US RMG Acquisition Corp. III 20240222 0 10.01 10.05 10.01 10.05 2500 10.05 up up correct
RMGCU.US RMG Acquisition Corp. III 20240222 0 9.95 9.95 9.95 9.95 100 9.95
RMNI.US Rimini Street Inc 20240222 0 3.03 3.11 2.94 2.98 276576 2.98 down down correct
RMR.US The RMR Group Inc 20240222 0 24.42 24.42 24.03 24.16 116792 24.16 down down correct
RMTI.US Rockwell Medical Inc 20240222 0 1.29 1.3199 1.25 1.29 238593 1.29
RNA.US Avidity Biosciences Inc 20240222 0 14.43 14.97 14.3 14.54 547428 14.54 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240222 0 0.67 0.73 0.6502 0.726 454666 0.726 up up correct
RNLX.US Renalytix Plc 20240222 0 0.6756 0.78 0.6651 0.7425 362722 0.7425 up up correct
RNST.US Renasant Corporation 20240222 0 31.16 31.47 30.69 31.07 244134 31.07 down down correct
RNW.US Renew Energy Global PLC 20240222 0 6.26 6.465 6.15 6.4 706378 6.4 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240222 0 0.61 0.728 0.61 0.65 52600 0.65 up up correct
RNXT.US RenovoRx Inc. Common Stock 20240222 0 1.44 1.44 1.29 1.36 6996 1.36 down down correct
ROAD.US Construction Partners Inc 20240222 0 46.62 47.37 46.0259 46.52 296320 46.52 down down correct
ROCK.US Gibraltar Industries Inc 20240222 0 74.36 76.44 72.4 72.83 338291 72.83 down down correct
ROIC.US Retail Opportunity Investments Corp 20240222 0 13.02 13.12 12.945 13.09 1594029 13.09 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240222 0 11.61 11.67 11.33 11.36 5079644 11.36 down down correct
ROKU.US Roku Inc 20240222 0 65.06 65.3 62.26 63.29 13240520 63.29 down down correct
ROOT.US Root Inc 20240222 0 11.64 14 11.51 13.29 7277321 13.29 up up correct
ROST.US Ross Stores Inc 20240222 0 145.42 146.92 144.9 146.9 2101118 146.9 up up correct
ROVR.US Rover Group Inc 20240222 0 10.98 11 10.98 10.98 2924500 10.98
RPAY.US Repay Holdings Corporation 20240222 0 8.29 8.47 8.235 8.33 1214850 8.33 up down incorrect
RPD.US Rapid7 Inc 20240222 0 55.35 55.81 54.565 54.9 713693 54.9 down up incorrect
RPHM.US Reneo Pharmaceuticals Inc 20240222 0 1.61 1.65 1.565 1.63 429778 1.63 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240222 0 0.97 0.97 0.93 0.95 1499 0.95 down up incorrect
RPRX.US Royalty Pharma plc 20240222 0 31.1 31.28 30.705 31.02 2942527 31.02 down up incorrect
RPTX.US Repare Therapeutics Inc 20240222 0 6.27 6.54 6.12 6.26 99124 6.26 down up incorrect
RRBI.US Red River Bancshares Inc 20240222 0 49.47 50.5 48.62 48.98 10705 48.98 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20240222 0 8.8 9.12 8.8 9.09 376185 9.09 up down incorrect
RRR.US Red Rock Resorts Inc 20240222 0 57.11 58.33 57.1 57.14 374076 57.14 up down incorrect
RSLS.US ReShape Lifesciences Inc 20240222 0 0.167 0.1699 0.15 0.1594 1356898 0.1594 down up incorrect
RSSS.US Research Solutions Inc 20240222 0 2.97 2.9854 2.83 2.84 95144 2.84 down up incorrect
RSVR.US Reservoir Media Inc 20240222 0 7.05 7.15 6.9 7.04 40392 7.04 down up incorrect
RSVRW.US Reservoir Media Management Inc 20240222 0 0.93 0.93 0.93 0.93 1 0.93
RUN.US Sunrun Inc 20240222 0 14.87 15.042 12.59 12.78 43417641 12.78 down up incorrect
RUSHA.US Rush Enterprises Inc 20240222 0 45.57 46.01 45.39 45.72 270874 45.5535 up down incorrect
RUSHB.US Rush Enterprises Inc 20240222 0 47.79 48.19 47.71 48.14 23720 47.9734 up up correct
RVMD.US Revolution Medicines Inc 20240222 0 29.14 29.405 28.645 29.05 733045 29.05 down down correct
RVNC.US Revance Therapeutics Inc 20240222 0 5.34 5.38 5.2 5.31 1264953 5.31 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240222 0 4.23 4.33 4.19 4.33 114614 4.33 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240222 0 1 1 0.84 0.9102 13852 0.9102 down down correct
RVSB.US Riverview Bancorp Inc 20240222 0 4.75 4.8 4.65 4.78 19499 4.78 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240222 0 13.34 13.67 13.34 13.67 229414 13.67 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240222 0 12.98 15.325 12.85 15 21439480 15 up up correct
RXST.US RxSight Inc. Common Stock 20240222 0 55.62 57.29 54.915 55.56 486926 55.56 down down correct
RXT.US Rackspace Technology Inc 20240222 0 1.91 2.23 1.89 2.12 2025920 2.12 up up correct
RYAAY.US Ryanair Holdings plc 20240222 0 140.3 142.72 139.23 141.89 436579 141.89 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20240222 0 49 49.5307 43.43 44.06 1317904 44.06 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20240222 0 25.36 25.44 25.3189 25.4 87758 25.0392 up down incorrect
RZLT.US Rezolute Inc 20240222 0 1.49 1.62 1.49 1.6 552971 1.6 up down incorrect
SABR.US Sabre Corporation 20240222 0 2.9 2.99 2.82 2.84 5388137 2.84 down up incorrect
SABS.US SAB Biotherapeutics Inc 20240222 0 5.1 5.1 4.9 4.91 8337 4.91 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20240222 0 0.0468 0.0468 0.0216 0.0331 17349 0.0331 down up incorrect
SAFT.US Safety Insurance Group Inc 20240222 0 85.16 86.95 84.795 86.95 109558 85.9976 up down incorrect
SAGE.US Sage Therapeutics Inc 20240222 0 21.88 22.59 21.32 22.25 991996 22.25 up down incorrect
SAIA.US Saia Inc 20240222 0 556.66 562.875 555 559.14 250168 559.14 up up correct
SALM.US Salem Media Group Inc 20240222 0 0.337 0.35 0.3 0.33 203573 0.33 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240222 0 16.45 16.952 16.28 16.57 12859 16.57 up up correct
SANA.US Sana Biotechnology Inc 20240222 0 8.01 8.349 7.8128 8.09 1344447 8.09 up up correct
SANM.US Sanmina Corporation 20240222 0 59.03 61.85 59.01 61.25 646022 61.25 up up correct
SANW.US S&W Seed Company 20240222 0 0.6441 0.6629 0.6029 0.6629 105964 0.6629 up up correct
SASR.US Sandy Spring Bancorp Inc 20240222 0 21.84 22 21.61 21.9 444649 21.9 up up correct
SATS.US EchoStar Corporation 20240222 0 13.14 13.53 12.9 13.32 1358747 13.32 up up correct
SAVA.US Cassava Sciences Inc 20240222 0 22.26 22.78 22.06 22.51 369467 22.51 up up correct
SBAC.US SBA Communications Corporation 20240222 0 207.48 211.38 206.34 211.2 1330513 211.2 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240222 0 24.11 24.43 23.755 24.05 325754 24.05 down down correct
SBET.US Sharplink Gaming Ltd 20240222 0 1.36 1.42 1.35 1.36 7478 1.36
SBFG.US SB Financial Group Inc 20240222 0 14.46 14.75 13.51 13.97 12018 13.97 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240222 0 15.26 15.6 14.71 14.78 553480 14.78 down down correct
SBLK.US Star Bulk Carriers Corp 20240222 0 23.02 23.345 22.99 23.01 2250071 23.01 down down correct
SBNY.US Signature Bank 20240222 0 2.05 2.5 1.65 2.1 566163 2.1 up up correct
SBRA.US Sabra Health Care REIT Inc 20240222 0 13.78 13.89 13.7 13.88 1962596 13.88 up up correct
SBSI.US Southside Bancshares Inc 20240222 0 28.98 29.16 28.39 28.58 141289 28.58 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240222 0 5.12 5.14 5.04 5.07 68913 5.07 down down correct
SBUX.US Starbucks Corporation 20240222 0 94.89 96.08 94.14 95.78 8124700 95.78 up up correct
SCHL.US Scholastic Corporation 20240222 0 38.94 39.2 38.76 39.09 216093 39.09 up up correct
SCKT.US Socket Mobile Inc 20240222 0 1.1 1.1 1.04 1.06 8009 1.06 down down correct
SCOR.US comScore Inc 20240222 0 17.15 17.75 16.65 17.75 9331 17.75 up up correct
SCPH.US scPharmaceuticals Inc 20240222 0 5.55 5.77 5.485 5.64 154336 5.64 up up correct
SCPS.US Scopus BioPharma Inc 20240222 0 0.002 0.002 0.002 0.002 4200 0.002
SCSC.US ScanSource Inc 20240222 0 41.13 41.485 40.76 41.32 194443 41.32 up up correct
SCVL.US Shoe Carnival Inc 20240222 0 30.21 30.57 29.545 30.28 125261 30.28 up up correct
SCWX.US SecureWorks Corp 20240222 0 7.11 7.11 6.6401 6.99 25481 6.99 down down correct
SCYX.US SCYNEXIS Inc 20240222 0 1.74 1.74 1.61 1.65 210273 1.65 down down correct
SDGR.US Schrödinger Inc 20240222 0 31.08 32.36 30.785 31.15 1008698 31.15 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240222 0 5.09 5.15 4.7 4.71 725340 4.71 down down correct
SEAC.US SeaChange International Inc 20240222 0 1.7 1.7 1.65 1.65 2600 1.65 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20240222 0 6.03 6.07 5.89 5.95 1214852 5.95 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240222 0 0.925 1.06 0.83 1.06 18800 1.06 up up correct
SECO.US Secoo Holding Limited 20240222 0 0.5248 0.5599 0.482 0.4955 276011 0.4955 down down correct
SEDG.US SolarEdge Technologies Inc 20240222 0 74.15 76.685 69.8 69.93 4454647 69.93 down down correct
SEED.US Origin Agritech Limited 20240222 0 3.33 4.09 2.87 3.34 739910 3.34 up up correct
SEEL.US Seelos Therapeutics Inc 20240222 0 0.792 0.83 0.7828 0.828 177225 0.828 up up correct
SEER.US Seer Inc 20240222 0 1.58 1.59 1.53 1.57 623705 1.57 down down correct
SEIC.US SEI Investments Company 20240222 0 66.75 67.22 65.9 66.99 497626 66.99 up up correct
SELF.US Global Self Storage Inc 20240222 0 4.31 4.39 4.31 4.32 17243 4.32 up up correct
SENEA.US Seneca Foods Corporation 20240222 0 46.16 46.26 45.38 46.18 30855 46.18 up up correct
SENEB.US Seneca Foods Corporation 20240222 0 45.02 47.7 45.02 47.7 549 47.7 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240222 0 9.45 9.5019 8.5 8.6 298586 8.6 down down correct
SFBC.US Sound Financial Bancorp Inc 20240222 0 39.75 39.75 39.75 39.75 126 39.75
SFBS.US ServisFirst Bancshares Inc 20240222 0 62.34 63.075 61.68 62.15 170281 62.15 down down correct
SFIX.US Stitch Fix Inc 20240222 0 3.29 3.32 3.165 3.21 1307443 3.21 down down correct
SFM.US Sprouts Farmers Market Inc 20240222 0 52.57 53.91 52.57 53.76 1871832 53.76 up up correct
SFNC.US Simmons First National Corporation 20240222 0 18.67 18.86 18.545 18.8 534469 18.8 up up correct
SFST.US Southern First Bancshares Inc 20240222 0 33.74 34.54 32.99 33.38 19112 33.38 down down correct
SGA.US Saga Communications Inc 20240222 0 23.48 23.96 23.41 23.74 12367 23.74 up up correct
SGBX.US SG Blocks Inc 20240222 0 0.2913 0.2965 0.2739 0.282 76088 0.282 down down correct
SGC.US Superior Group of Companies Inc 20240222 0 14.17 14.2 13.7 14.11 58813 14.11 down down correct
SGH.US SMART Global Holdings Inc 20240222 0 20.35 20.74 20.1 20.55 721861 20.55 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20240222 0 4.23 4.31 4.0835 4.3 188765 4.3 up down incorrect
SGMA.US SigmaTron International Inc 20240222 0 3.4003 3.47 3.4003 3.47 619 3.47 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20240222 0 12.98 13.006 11.86 11.88 1371552 11.88 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20240222 0 1.29 1.29 1.08 1.1 2509268 1.1 down up incorrect
SGRP.US SPAR Group Inc 20240222 0 1.021 1.021 1.021 1.021 556 1.021
SGRY.US Surgery Partners Inc 20240222 0 32.73 33.35 32.5131 32.86 839417 32.86 up up correct
SHBI.US Shore Bancshares Inc 20240222 0 11.42 11.57 11.17 11.31 105126 11.31 down up incorrect
SHC.US Sotera Health Company 20240222 0 16.43 16.6 16.27 16.6 659104 16.6 up down incorrect
SHCR.US Sharecare Inc 20240222 0 0.98 1.02 0.9388 0.9701 1997243 0.9701 down up incorrect
SHCRW.US Sharecare Inc 20240222 0 0.023 0.023 0.023 0.023 0 0.023
SHEN.US Shenandoah Telecommunications Company 20240222 0 21 21.04 18.94 19.03 236024 19.03 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20240222 0 7.51 7.79 7.51 7.715 158422 7.715 up down incorrect
SHLS.US Shoals Technologies Group Inc 20240222 0 14.96 15.06 14.436 14.56 4573979 14.56 down up incorrect
SHO.US PI 20240222 0 20.05 20.05 20.05 20.05 0 20.05
SHOO.US Steven Madden Ltd 20240222 0 43.48 43.82 43.205 43.68 636975 43.68 up down incorrect
SHYF.US The Shyft Group Inc 20240222 0 11.33 11.7 11.06 11.41 309288 11.41 up down incorrect
SIBN.US SI 20240222 0 20.2 20.33 19.585 20.2 502317 20.2
SIEB.US Siebert Financial Corp 20240222 0 1.661 1.74 1.65 1.65 12098 1.65 down up incorrect
SIFY.US Sify Technologies Limited 20240222 0 1.24 1.33 1.24 1.33 112954 1.33 up up correct
SIGA.US SIGA Technologies Inc 20240222 0 5.13 5.2 5.1 5.14 278520 5.14 up up correct
SIGI.US Selective Insurance Group Inc 20240222 0 99.86 101.71 99.1975 101.71 374534 101.71 up up correct
SIGIP.US Selective Insurance Group Inc 20240222 0 18.53 18.59 18.46 18.47 2000 18.1872 down down correct
SILC.US Silicom Ltd 20240222 0 15.02 15.36 15.013 15.35 31850 15.35 up up correct
SILK.US Silk Road Medical Inc 20240222 0 16.98 17.5 16.98 17.29 515637 17.29 up up correct
SIMO.US Silicon Motion Technology Corporation 20240222 0 68.43 69.5 68.07 69.27 530078 69.27 up up correct
SINT.US Sintx Technologies Inc 20240222 0 0.147 0.1489 0.1361 0.14 3550616 0.14 down down correct
SIRI.US Sirius XM Holdings Inc 20240222 0 4.68 4.75 4.65 4.73 12026800 4.73 up up correct
SISI.US Shineco Inc 20240222 0 1.65 1.666 1.35 1.39 411701 1.39 down down correct
SITM.US SiTime Corporation 20240222 0 104.81 105.99 97.565 98.4 321933 98.4 down down correct
SJ.US Scienjoy Holding Corporation 20240222 0 0.835 0.8405 0.7772 0.83 189772 0.83 down down correct
SKIN.US The Beauty Health Company 20240222 0 2.86 3.02 2.735 2.85 2185188 2.85 down down correct
SKYT.US SkyWater Technology Inc 20240222 0 10.25 10.45 9.8 9.82 355992 9.82 down down correct
SKYW.US SkyWest Inc 20240222 0 60.28 61.4 59.92 61.04 431679 61.04 up up correct
SLAB.US Silicon Laboratories Inc 20240222 0 139.76 139.76 134.99 135.11 175617 135.11 down down correct
SLAMU.US Slam Corp 20240222 0 10.93 10.93 10.93 10.93 0 10.93
SLAMW.US Slam Corp 20240222 0 0.258 0.26 0.25 0.2526 34000 0.2526 down down correct
SLDB.US Solid Biosciences Inc 20240222 0 9.98 10.19 9.51 9.51 68926 9.51 down down correct
SLGL.US Sol 20240222 0 1.19 1.19 1.1174 1.1199 9560 1.1199 down down correct
SLGN.US Silgan Holdings Inc 20240222 0 44.58 44.79 44.38 44.63 676000 44.63 up up correct
SLM.US SLM Corporation 20240222 0 19.72 20.11 19.68 19.69 4411332 19.586 down down correct
SLMBP.US SLM Corporation 20240222 0 73.37 73.75 72.8001 73.44 63345 71.5881 up up correct
SLN.US Silence Therapeutics plc 20240222 0 24.04 24.212 23.01 23.07 578427 23.07 down down correct
SLNG.US Stabilis Solutions Inc 20240222 0 4.35 4.35 4.35 4.35 42 4.35
SLNH.US Soluna Holdings Inc 20240222 0 3.1 3.2499 2.94 3.09 35203 3.09 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240222 0 3.1 3.3 3 3.2 4600 3.2 up up correct
SLNO.US Soleno Therapeutics Inc 20240222 0 48.64 49.3899 48 48.61 88309 48.61 down down correct
SLP.US Simulations Plus Inc 20240222 0 41.2 42.15 41.2 41.75 77970 41.75 up up correct
SLRC.US SLR Investment Corp 20240222 0 14.97 14.97 14.785 14.86 228782 14.86 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240222 0 0.57 0.6155 0.53 0.559 15123 0.559 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240222 0 0.9 0.9 0.7837 0.885 750389 0.885 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240222 0 43.64 43.64 42.61 42.67 24265 42.67 down down correct
SMBK.US SmartFinancial Inc 20240222 0 21.87 21.87 21.41 21.74 21148 21.74 down down correct
SMCI.US Super Micro Computer Inc 20240222 0 864.99 1003.54 834.0001 975.52 25372699 975.52 up up correct
SMID.US Smith 20240222 0 43.51 44.89 43.2201 43.96 12367 43.96 up up correct
SMIT.US Schmitt Industries Inc 20240222 0 0.031 0.031 0.031 0.031 0 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240222 0 46.5 48.04 46.15 47.72 49725 47.72 up up correct
SMMF.US Summit Financial Group Inc 20240222 0 27.01 27.19 26.24 26.49 18331 26.49 down down correct
SMMT.US Summit Therapeutics Inc 20240222 0 4.05 4.355 3.95 4.3 2023941 4.3 up up correct
SMPL.US The Simply Good Foods Company 20240222 0 35.08 35.77 34.86 35.64 705415 35.64 up up correct
SMSI.US Smith Micro Software Inc 20240222 0 0.79 0.85 0.7858 0.8174 620741 0.8174 up up correct
SMTC.US Semtech Corporation 20240222 0 20.51 21.405 20.2 20.83 1480153 20.83 up up correct
SMTI.US Sanara MedTech Inc 20240222 0 37.4 38 36.56 37.97 9806 37.97 up up correct
SNAX.US Stryve Foods Inc 20240222 0 1.36 1.44 1.36 1.41 63818 1.41 up up correct
SNAXW.US Stryve Foods Inc 20240222 0 0.01 0.01 0.0073 0.0099 28160 0.0099 down down correct
SNBR.US Sleep Number Corporation 20240222 0 11.6 11.83 10.96 11.05 678479 11.05 down down correct
SNCE.US Science 37 Holdings Inc 20240222 0 5.7 5.72 5.7 5.715 55045 5.715 up up correct
SNCR.US Synchronoss Technologies Inc 20240222 0 8.7 10.02 8.66 9.22 131819 9.22 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240222 0 21 21 20.91 20.99 15800 20.99 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20240222 0 15.35 15.97 15.35 15.42 458474 15.42 up up correct
SND.US Smart Sand Inc 20240222 0 1.94 1.99 1.91 1.94 145310 1.94
SNDL.US Sundial Growers Inc 20240222 0 1.38 1.3887 1.355 1.37 1993189 1.37 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20240222 0 22.19 22.89 22.09 22.71 720075 22.71 up up correct
SNES.US SenesTech Inc 20240222 0 1.09 1.09 0.85 0.9218 629431 0.9218 down down correct
SNEX.US StoneX Group Inc 20240222 0 67.38 67.89 66.97 67.37 75141 67.37 down down correct
SNFCA.US Security National Financial Corporation 20240222 0 7.68 7.9199 7.68 7.87 31802 7.87 up up correct
SNGX.US Soligenix Inc 20240222 0 0.72 0.754 0.72 0.747 103140 0.747 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20240222 0 0.1513 0.16 0.1503 0.1536 365905 0.1536 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20240222 0 8.24 8.74 8.24 8.45 19971 8.45 up up correct
SNPS.US Synopsys Inc 20240222 0 589.99 629.38 579.11 580.9 3322380 580.9 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240222 0 0.205 0.205 0.1803 0.1873 2047544 0.1873 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240222 0 0.755 0.7999 0.755 0.7551 2512 0.7551 up up correct
SNT.US Senstar Technologies Ltd. 20240222 0 1.14 1.1572 1.14 1.1477 4243 1.1477 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240222 0 2.6 2.65 2.35 2.54 123431 2.54 down down correct
SNY.US Sanofi 20240222 0 47.89 48.23 47.72 47.8 2068392 47.8 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240222 0 8.24 8.35 8.14 8.16 30401150 8.16 down down correct
SOHO.US Sotherly Hotels Inc 20240222 0 1.36 1.43 1.3517 1.36 78602 1.36
SOHOB.US Sotherly Hotels Inc 20240222 0 19.18 19.2 19 19.09 37254 18.5978 down down correct
SOHON.US Sotherly Hotels Inc 20240222 0 19.45 19.45 19.45 19.45 0 18.937
SOHOO.US Sotherly Hotels Inc 20240222 0 19.2 19.2 19.1 19.1 643 18.6104 down down correct
SOHU.US Sohu.com Limited 20240222 0 9.26 9.35 9.1601 9.27 18933 9.27 up up correct
SOLO.US Electrameccanica Vehicles Corp 20240222 0 0.2698 0.2698 0.26 0.2639 223957 0.2639 down down correct
SONM.US Sonim Technologies Inc 20240222 0 0.74 0.74 0.68 0.7 73680 0.7 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240222 0 1.63 1.77 1.6206 1.77 57072 1.77 up up correct
SONO.US Sonos Inc 20240222 0 18.34 18.675 18.33 18.51 2013445 18.51 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240222 0 0.19 0.2019 0.19 0.195 181350 0.195 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240222 0 4.7 4.9981 4.7 4.77 16343 4.77 up up correct
SOTK.US Sono 20240222 0 5.36 5.6299 5.36 5.58 3969 5.58 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20240222 0 22.45 22.58 22.44 22.57 1681069 22.57 up up correct
SP.US SP Plus Corporation 20240222 0 51.23 51.41 51.12 51.19 194159 51.19 down down correct
SPCB.US SuperCom Ltd 20240222 0 0.18 0.1828 0.172 0.177 473707 0.177 down down correct
SPFI.US South Plains Financial Inc 20240222 0 26.15 26.675 25.7 25.99 29243 25.99 down down correct
SPI.US SPI Energy Co. Ltd 20240222 0 0.6255 0.6493 0.6 0.6232 73211 0.6232 down down correct
SPLK.US Splunk Inc 20240222 0 155.64 155.83 155.57 155.63 1618284 155.63 down down correct
SPNS.US Sapiens International Corporation N.V 20240222 0 30.65 30.72 29.555 29.79 128514 29.79 down down correct
SPOK.US Spok Holdings Inc 20240222 0 16.3 17.38 16 17 423172 17 up up correct
SPRB.US Spruce Biosciences Inc 20240222 0 5.2 5.42 5.03 5.36 194517 5.36 up up correct
SPRO.US Spero Therapeutics Inc 20240222 0 1.55 1.57 1.46 1.47 229906 1.47 down down correct
SPSC.US SPS Commerce Inc 20240222 0 182.6 187.5 180.85 182.95 258789 182.95 up up correct
SPT.US Sprout Social Inc 20240222 0 62.38 64.91 61.2 64.65 839626 64.65 up up correct
SPTN.US SpartanNash Company 20240222 0 21.12 21.12 20.3 20.76 430625 20.76 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240222 0 3.84 3.89 3.77 3.78 197734 3.78 down down correct
SPWR.US SunPower Corporation 20240222 0 3.45 3.47 3.16 3.16 7677301 3.16 down down correct
SQFT.US Presidio Property Trust Inc 20240222 0 1.23 1.23 1.05 1.11 63288 1.11 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240222 0 16.25 16.95 16.25 16.331 2000 16.1384 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240222 0 9.76 9.85 9.685 9.81 323575 9.81 up up correct
SRAX.US SRAX Inc 20240222 0 0.03 0.03 0.03 0.03 0 0.03
SRCE.US 1st Source Corporation 20240222 0 50.13 50.38 49.65 50.04 50294 50.04 down down correct
SRCL.US Stericycle Inc 20240222 0 48.64 50.18 48.64 50.08 575141 50.08 up up correct
SRDX.US Surmodics Inc 20240222 0 31.36 32.17 31.275 31.87 37333 31.87 up up correct
SRPT.US Sarepta Therapeutics Inc 20240222 0 132.28 136.5 131.76 134.78 763563 134.78 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240222 0 50.83 50.83 50.83 50.83 0 50.83
SRRK.US Scholar Rock Holding Corporation 20240222 0 14.8 15.6936 14.72 15.63 450896 15.63 up up correct
SRTS.US Sensus Healthcare Inc 20240222 0 4.7 4.8973 4.56 4.73 160960 4.73 up up correct
SRZN.US Surrozen Inc. Common Stock 20240222 0 13.05 13.25 12 12.78 11209 12.78 down down correct
SRZNW.US Surrozen Inc. Warrant 20240222 0 0.0888 0.0888 0.0375 0.0375 807 0.0375 down down correct
SSB.US South State Corporation 20240222 0 82.82 83.76 82.38 82.9 405034 82.9 up up correct
SSBI.US Summit State Bank 20240222 0 10.55 11.19 10.55 11.19 7692 11.19 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240222 0 26.1 26.1 24.845 25.22 12033 25.22 down down correct
SSKN.US STRATA Skin Sciences Inc 20240222 0 0.5001 0.5251 0.5 0.51 43841 0.51 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240222 0 63.85 64.93 63.85 64.54 1068914 64.2958 up up correct
SSNT.US SilverSun Technologies Inc 20240222 0 15.27 16.21 15.27 15.77 52266 15.77 up up correct
SSP.US The E.W. Scripps Company 20240222 0 5.48 5.525 5.26 5.39 722696 5.39 down down correct
SSRM.US SSR Mining Inc 20240222 0 4.39 4.45 4.26 4.37 5113538 4.37 down down correct
SSSS.US SuRo Capital Corp 20240222 0 4.33 4.36 4.31 4.33 52425 4.33
SSTI.US ShotSpotter Inc 20240222 0 17.81 17.9775 16.2 16.45 76728 16.45 down down correct
SSYS.US Stratasys Ltd 20240222 0 12.56 12.69 12.31 12.65 366072 12.65 up up correct
STAA.US STAAR Surgical Company 20240222 0 30.34 31.1 29.775 30.5 459938 30.5 up up correct
STAB.US Statera Biopharma Inc 20240222 0 0.0003 0.0006 0.0003 0.0006 2654 0.0006 up up correct
STAF.US Staffing 360 Solutions Inc 20240222 0 0.37 0.4 0.319 0.36 115361 0.36 down down correct
STBA.US S&T Bancorp Inc 20240222 0 31.14 32.3399 30.53 30.89 169072 30.89 down up incorrect
STCN.US Steel Connect Inc 20240222 0 8.33 8.33 8.0501 8.18 3629 8.18 down up incorrect
STEP.US StepStone Group Inc 20240222 0 35.28 35.95 33.82 35.66 356300 35.4517 up down incorrect
STER.US Sterling Check Corp. Common Stock 20240222 0 12.74 13.11 12.66 12.86 266708 12.86 up down incorrect
STGW.US MDC Partners Inc 20240222 0 6.84 6.98 6.84 6.9 306458 6.9 up down incorrect
STIM.US Neuronetics Inc 20240222 0 3.22 3.32 3.0766 3.28 75325 3.28 up down incorrect
STKL.US SunOpta Inc 20240222 0 5.79 5.83 5.565 5.69 538609 5.69 down up incorrect
STKS.US The ONE Group Hospitality Inc 20240222 0 3.7 3.85 3.66 3.82 119933 3.82 up up correct
STLD.US Steel Dynamics Inc 20240222 0 121.92 125.05 121.92 124.78 797655 124.78 up up correct
STNE.US StoneCo Ltd 20240222 0 16.5 16.55 16.285 16.5 2974533 16.5
STOK.US Stoke Therapeutics Inc 20240222 0 5.36 5.6 5.21 5.32 135603 5.32 down down correct
STRA.US Strategic Education Inc 20240222 0 93.58 94.5 92.775 94.38 58199 94.38 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240222 0 0.55 0.58 0.545 0.56 411227 0.56 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240222 0 0.0198 0.0211 0.0124 0.021 87008 0.021 up up correct
STRL.US Sterling Construction Company Inc 20240222 0 83.85 85.72 83.4 84.55 269937 84.55 up up correct
STRM.US Streamline Health Solutions Inc 20240222 0 0.499 0.5201 0.475 0.485 156957 0.485 down down correct
STRO.US Sutro Biopharma Inc 20240222 0 4.61 4.73 4.47 4.5 344640 4.5 down down correct
STRR.US Star Equity Holdings Inc 20240222 0 0.97 0.9723 0.95 0.9525 12849 0.9525 down down correct
STRRP.US Star Equity Holdings Inc 20240222 0 9.68 9.68 9.64 9.68 1800 9.4414
STRS.US Stratus Properties Inc 20240222 0 22.25 23.38 22.25 22.5 14723 22.5 up up correct
STRT.US Strattec Security Corporation 20240222 0 24.95 25.125 24.29 24.42 14746 24.42 down up incorrect
STTK.US Shattuck Labs Inc 20240222 0 8.94 9.235 8.7332 8.92 166299 8.92 down up incorrect
STX.US Seagate Technology Holdings plc 20240222 0 86.31 88.4 86.02 88.02 2214473 88.02 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20240222 0 28.24 28.315 27.6 27.935 239735 27.935 down up incorrect
SURG.US SurgePays Inc. Common Stock 20240222 0 7.25 7.37 6.96 7.37 651675 7.37 up down incorrect
SURGW.US SurgePays Inc. Warrant 20240222 0 2.57 2.58 2.27 2.57 41127 2.57
SVA.US Sinovac Biotech Ltd 20240222 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240222 0 7.62 7.68 7.51 7.66 662691 7.66 up up correct
SVFD.US Save Foods Inc 20240222 0 1.61 1.62 1.52 1.56 65579 1.56 down down correct
SVRA.US Savara Inc 20240222 0 4.8 4.99 4.8 4.91 747375 4.91 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240222 0 0.23 0.3 0.23 0.3 8000 0.3 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240222 0 1.55 1.57 1.5127 1.57 5060 1.57 up up correct
SWAV.US ShockWave Medical Inc 20240222 0 259.24 270.96 259.24 270.53 814498 270.53 up up correct
SWBI.US Smith & Wesson Brands Inc 20240222 0 13.74 13.785 13.52 13.66 329295 13.66 down down correct
SWIM.US Latham Group Inc 20240222 0 2.59 2.68 2.55 2.66 146222 2.66 up up correct
SWKH.US SWK Holdings Corporation 20240222 0 16.51 16.66 16.51 16.58 6327 16.58 up up correct
SWKS.US Skyworks Solutions Inc 20240222 0 105.07 105.702 103.7002 104.93 2211501 104.93 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240222 0 10.52 10.52 10.52 10.52 0 10.52
SWSSU.US Springwater Special Situations Corp Unit 20240222 0 10.51 10.51 10.51 10.51 0 10.51
SWTX.US SpringWorks Therapeutics Inc 20240222 0 48.36 50.005 48.35 49.11 1112086 49.11 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240222 0 1.99 2 1.8303 1.87 159740 1.87 down down correct
SY.US So 20240222 0 1.12 1.1789 1.1 1.12 160649 1.12
SYBT.US Stock Yards Bancorp Inc 20240222 0 45.97 46.16 45.14 45.91 70027 45.91 down down correct
SYBX.US Synlogic Inc 20240222 0 2.05 2.16 1.93 1.95 112013 1.95 down down correct
SYNA.US Synaptics Incorporated 20240222 0 106.25 107.38 104.53 105.23 346477 105.23 down down correct
SYPR.US Sypris Solutions Inc 20240222 0 1.85 1.85 1.77 1.77 33351 1.77 down down correct
SYRS.US Syros Pharmaceuticals Inc 20240222 0 7.02 7.19 6.82 7.09 75713 7.09 up up correct
SYTA.US Siyata Mobile Inc 20240222 0 3.21 3.78 3.21 3.28 64286 3.28 up up correct
SYTAW.US Siyata Mobile Inc 20240222 0 0.035 0.0399 0.0215 0.0399 0 0.0399 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20240222 0 9 10.37 9 9.37 1906 9.37 up up correct
TACT.US TransAct Technologies Incorporated 20240222 0 7.29 7.29 7.07 7.17 6650 7.17 down down correct
TAIT.US Taitron Components Incorporated 20240222 0 3.19 3.27 3.19 3.22 18830 3.22 up up correct
TAKMX.US TAKMX 20240222 0 8.56 8.56 8.56 8.56 0 8.56
TALK.US Talkspace Inc 20240222 0 2.66 2.85 2.62 2.76 8566596 2.76 up up correct
TALKW.US Talkspace Inc 20240222 0 0.1178 0.1623 0.1101 0.1623 22381 0.1623 up up correct
TANH.US Tantech Holdings Ltd 20240222 0 0.7383 0.784 0.725 0.7809 141479 0.7809 up up correct
TAOP.US Taoping Inc 20240222 0 1.28 1.28 1.12 1.18 213444 1.18 down up incorrect
TARA.US Protara Therapeutics Inc 20240222 0 4.19 4.33 3.945 4.08 74042 4.08 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20240222 0 30 31.82 29.91 31.54 830871 31.54 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20240222 0 12.23 12.265 12 12 147062 12 down up incorrect
TAST.US Carrols Restaurant Group Inc 20240222 0 9.47 9.47 9.43 9.43 316661 9.43 down up incorrect
TATT.US TAT Technologies Ltd 20240222 0 13 13.0799 12.77 12.82 9920 12.82 down up incorrect
TAYD.US Taylor Devices Inc 20240222 0 35.75 35.75 34.34 34.55 8507 34.55 down up incorrect
TBBK.US The Bancorp Inc 20240222 0 43.32 43.83 43 43.2 261920 43.2 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20240222 0 4.74 4.74 4.67 4.71 556068 4.71 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240222 0 15.78 15.95 15.755 15.92 82800 15.92 up down incorrect
TBLT.US ToughBuilt Industries Inc 20240222 0 3.72 3.72 3.39 3.46 36552 3.46 down up incorrect
TBNK.US Territorial Bancorp Inc 20240222 0 9.33 9.33 8.81 9.05 11101 9.05 down up incorrect
TBPH.US Theravance Biopharma Inc 20240222 0 8.71 8.79 8.61 8.675 280433 8.675 down up incorrect
TC.US TuanChe ADR 20240222 0 1.945 1.95 1.866 1.91 22424 1.91 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240222 0 13.6101 13.6101 13.6101 13.6101 43 13.6101
TCBI.US Texas Capital Bancshares Inc 20240222 0 58.76 59.38 58.56 59.18 354173 59.18 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240222 0 19.54 19.65 19.35 19.48 32513 19.1355 down down correct
TCBK.US TriCo Bancshares 20240222 0 34.05 34.34 33.45 33.66 89157 33.66 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240222 0 14.05 14.05 14.05 14.05 40 14.05
TCBX.US Third Coast Bancshares Inc. Common Stock 20240222 0 19.01 19.13 18.9 19.12 18113 19.12 up up correct
TCCO.US Technical Communications Corporation 20240222 0 0.31 0.31 0.31 0.31 1700 0.31
TCMD.US Tactile Systems Technology Inc 20240222 0 14.04 14.15 13.5 14.13 1028788 14.13 up up correct
TCOM.US Trip.com Group Limited 20240222 0 44.9 45.3 43.38 44.67 6851072 44.67 down down correct
TCON.US TRACON Pharmaceuticals Inc 20240222 0 0.183 0.1832 0.1721 0.1798 664326 0.1798 down down correct
TCPC.US BlackRock TCP Capital Corp 20240222 0 11.22 11.24 11.12 11.2 246556 11.2 down down correct
TCRX.US Tscan Therapeutics Inc 20240222 0 6.95 7 6.52 6.82 73810 6.82 down up incorrect
TCX.US Tucows Inc 20240222 0 21.62 21.735 20.83 21.35 17064 21.35 down up incorrect
TDS.US PV 20240222 0 16.2 16.26 15.79 15.88 46222 15.88 down up incorrect
TDUP.US ThredUp Inc 20240222 0 1.94 1.94 1.79 1.86 1095590 1.86 down up incorrect
TDW.US WT 20240222 0 3.35 3.82 3.33 3.82 10760 3.82 up down incorrect
TEAM.US Atlassian Corporation Plc 20240222 0 209.1 210.38 204.2 205.43 1078800 205.43 down up incorrect
TECH.US Bio 20240222 0 71.65 72.55 70.98 71.76 801031 71.76 up down incorrect
TECTP.US Tectonic Financial Inc 20240222 0 10.125 10.125 10.125 10.125 0 10.125
TEDU.US Tarena International Inc 20240222 0 1.58 1.75 1.54 1.6 91372 1.6 up down incorrect
TELA.US TELA Bio Inc 20240222 0 7.05 7.08 6.8201 7.06 82898 7.06 up down incorrect
TELL.US Tellurian Inc 20240222 0 0.835 0.835 0.67 0.7311 45034434 0.7311 down up incorrect
TENB.US Tenable Holdings Inc 20240222 0 47.73 48.05 46.9 47.2 1245369 47.2 down up incorrect
TENX.US Tenax Therapeutics Inc 20240222 0 4.29 4.3999 3.95 4.08 202922 4.08 down up incorrect
TER.US Teradyne Inc 20240222 0 101.51 103.34 100.345 102.48 1858491 102.48 up up correct
TERN.US Terns Pharmaceuticals Inc 20240222 0 8.04 8.29 7.76 7.91 842896 7.91 down down correct
TFC.US PR 20240222 0 21.06 21.1499 20.99 21.02 64586 21.02 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240222 0 6.7188 6.7188 5.8216 5.9 12253 5.9 down down correct
TFSL.US TFS Financial Corporation 20240222 0 13.15 13.21 13.03 13.1 181871 13.1 down down correct
TGH.US PB 20240222 0 24.85 24.9 24.845 24.85 28998 24.4642
TGLS.US Tecnoglass Inc 20240222 0 43.1 44.24 42.67 44.05 210440 44.05 up up correct
TGTX.US TG Therapeutics Inc 20240222 0 13.13 13.6033 12.9 13.44 3681268 13.44 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240222 0 11.4 11.4 11.4 11.4 300 11.4
TGVCU.US TG Venture Acquisition Corp. Units 20240222 0 10.345 10.345 10.345 10.345 0 10.345
TGVCW.US TG Venture Acquisition Corp. Warrants 20240222 0 0.021 0.021 0.021 0.021 0 0.021
TH.US Target Hospitality Corp 20240222 0 9.41 9.46 9.24 9.24 314914 9.24 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240222 0 10.265 10.265 10.265 10.265 20 10.265
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240222 0 10.23 10.23 10.23 10.23 100 10.23
THFF.US First Financial Corporation 20240222 0 37.87 38.18 37.08 37.36 44155 37.36 down down correct
THMO.US ThermoGenesis Holdings Inc 20240222 0 1.16 1.16 1.04 1.05 42077 1.05 down down correct
THRM.US Gentherm Incorporated 20240222 0 59.67 59.84 58 58.37 539903 58.37 down down correct
THRY.US Thryv Holdings Inc 20240222 0 21 21.1 18.71 19.17 387730 19.17 down down correct
THTX.US Theratechnologies Inc 20240222 0 1.69 1.72 1.6 1.61 44715 1.61 down down correct
THWWW.US Target Hospitality Corp 20240222 0 0.0171 0.04 0.0171 0.0212 115053 0.0212 up up correct
TIGO.US Millicom International Cellular S.A 20240222 0 15.94 16.01 15.89 16 34048 16 up up correct
TIGR.US UP Fintech Holding Limited 20240222 0 3.95 3.995 3.91 3.99 447599 3.99 up up correct
TIL.US Instil Bio Inc 20240222 0 11.75 12.105 11.68 11.78 13781 11.78 up up correct
TILE.US Interface Inc 20240222 0 13.03 13.22 13 13.14 195265 13.14 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240222 0 28.16 28.16 28.16 28.16 0 28.16
TIPPX.US Total Income + Real Estate Fund CL C 20240222 0 26.63 26.63 26.63 26.63 0 26.63
TIPRX.US Totl In Rl Est A 20240222 0 28.64 28.64 28.64 28.64 0 28.64
TIPT.US Tiptree Inc 20240222 0 17.03 17.23 16.9 17 87569 17 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240222 0 29.43 29.43 29.43 29.43 0 29.43
TIRX.US Tian Ruixiang Holdings Ltd 20240222 0 0.58 0.59 0.5602 0.589 66181 0.589 up up correct
TITN.US Titan Machinery Inc 20240222 0 26.06 26.18 25.465 25.58 194681 25.58 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240222 0 1.27 1.27 1.21 1.27 16069 1.27
TKNO.US Alpha Teknova Inc. Common Stock 20240222 0 3 3.165 2.92 2.93 24141 2.93 down down correct
TLF.US Tandy Leather Factory Inc 20240222 0 4.52 4.53 4.418 4.53 2481 4.53 up up correct
TLIS.US Talis Biomedical Corporation 20240222 0 8.8667 8.8667 8.51 8.81 7227 8.81 down down correct
TLRY.US Tilray Inc 20240222 0 1.79 1.81 1.75 1.79 14864300 1.79
TLS.US Telos Corporation 20240222 0 3.7 3.7017 3.455 3.51 403200 3.51 down down correct
TLSA.US Tiziana Life Sciences PLC 20240222 0 0.5 0.52 0.49 0.51 66227 0.51 up up correct
TMC.US TMC the metals company Inc 20240222 0 1.25 1.28 1.22 1.23 705534 1.23 down down correct
TMCI.US Treace Medical Concepts Inc 20240222 0 14.93 14.98 14.3 14.39 549463 14.39 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240222 0 0.12 0.13 0.117 0.12 76400 0.12
TMDX.US TransMedics Group Inc 20240222 0 86.99 88.27 84.615 84.81 784317 84.81 down up incorrect
TMUS.US T 20240222 0 163.37 164.5 162.79 163.55 4394854 162.901 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20240222 0 24.5 26.98 24.42 25 3559761 25 up down incorrect
TNGX.US Bctg Acquisition Corp 20240222 0 11 11.69 10.92 11.51 487691 11.51 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20240222 0 0.36 0.36 0.3101 0.3164 1239294 0.3164 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240222 0 5.3 5.41 5.1 5.3 561258 5.3
TOI.US DFP Healthcare Acquisitions Corp 20240222 0 1.84 1.93 1.79 1.88 125486 1.88 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20240222 0 0.82 0.8298 0.7703 0.8298 9978 0.8298 up down incorrect
TOPS.US Top Ships Inc 20240222 0 14.21 14.21 13.5 13.6 9511 13.6 down up incorrect
TOUR.US Tuniu Corporation 20240222 0 0.66 0.6998 0.65 0.687 305752 0.687 up down incorrect
TOWN.US TowneBank 20240222 0 27.15 27.35 26.82 27.29 308203 27.29 up up correct
TPIC.US TPI Composites Inc 20240222 0 2.63 2.63 2.39 2.51 1605045 2.51 down down correct
TPST.US Tempest Therapeutics Inc 20240222 0 3.64 3.82 3.57 3.8 334124 3.8 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240222 0 13.35 13.5694 12.89 13.24 102958 13.24 down down correct
TREE.US LendingTree Inc 20240222 0 35.2 36.76 33.88 34.53 278333 34.53 down down correct
TRIB.US Trinity Biotech plc 20240222 0 0.49 0.49 0.4428 0.4478 38537 2.239 down down correct
TRIN.US Trinity Capital Inc 20240222 0 14.4 14.53 14.335 14.39 390381 14.39 down down correct
TRIP.US TripAdvisor Inc 20240222 0 26.4 27.16 26.26 27 2087154 27 up up correct
TRIS.US UN 20240222 0 10.85 10.85 10.85 10.85 0 10.85
TRMB.US Trimble Inc 20240222 0 60.67 61.92 60.05 61.4 1798298 61.4 up up correct
TRMD.US TORM plc 20240222 0 33.1 33.8 32.59 33.59 514845 33.59 up up correct
TRMK.US Trustmark Corporation 20240222 0 26.67 26.89 26.54 26.8 354435 26.5682 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20240222 0 5.11 5.11 4.91 4.98 68361 4.98 down down correct
TRNS.US Transcat Inc 20240222 0 103.77 106.63 102.7401 106.62 35296 106.62 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240222 0 11.44 11.44 11.44 11.44 58028 11.44
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240222 0 11.29 11.29 11.29 11.29 0 11.29
TROO.US TROOPS Inc 20240222 0 1.89 1.9 1.81 1.81 2592 1.81 down down correct
TROW.US T. Rowe Price Group Inc 20240222 0 110.03 111.66 110.03 110.9 1321435 110.9 up up correct
TRS.US TriMas Corporation 20240222 0 25.47 25.75 25.39 25.64 313720 25.6 up up correct
TRST.US TrustCo Bank Corp NY 20240222 0 27.61 27.79 27.3 27.67 198860 27.3051 up up correct
TRTN.US PE 20240222 0 21.2201 21.5766 21.2201 21.27 3854 21.27 up up correct
TRUE.US TrueCar Inc 20240222 0 3.86 3.97 3.33 3.38 390546 3.38 down down correct
TRUP.US Trupanion Inc 20240222 0 23.85 24.2 23.065 23.7 617110 23.7 down down correct
TRVG.US trivago N.V 20240222 0 2.52 2.7 2.52 2.54 57588 2.54 up up correct
TRVI.US Trevi Therapeutics Inc 20240222 0 2.84 2.96 2.48 2.6 419758 2.6 down down correct
TRVN.US Trevena Inc 20240222 0 0.5788 0.58 0.5644 0.5682 19274 0.5682 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240222 0 8.95 9.2 8.6 9.05 24549 9.05 up up correct
TSBK.US Timberland Bancorp Inc 20240222 0 26.51 26.99 26.2001 26.54 23961 26.54 up up correct
TSCO.US Tractor Supply Company 20240222 0 235.35 240.005 234.48 239.71 970760 238.61 up up correct
TSEM.US Tower Semiconductor Ltd 20240222 0 34.71 34.74 33.475 33.52 763117 33.52 down down correct
TSHA.US Taysha Gene Therapies Inc 20240222 0 2.57 2.85 2.52 2.55 3889713 2.55 down down correct
TSIFX.US TSIFX 20240222 0 8.39 8.39 8.39 8.39 0 8.39
TSLA.US Tesla Inc 20240222 0 194 198.32 191.36 197.41 92739453 197.41 up up correct
TSRI.US TSR Inc 20240222 0 8.456 8.4599 8.1503 8.1601 7731 8.1601 down down correct
TSVT.US 2seventy bio Inc 20240222 0 5.58 5.645 4.9899 5.25 922533 5.25 down down correct
TTD.US The Trade Desk Inc 20240222 0 83.61 84.37 81.87 83.5 5515005 83.5 down down correct
TTEC.US TTEC Holdings Inc 20240222 0 18.12 18.165 17.52 17.81 146914 17.81 down down correct
TTEK.US Tetra Tech Inc 20240222 0 175.67 179 175.67 178.33 262365 178.33 up up correct
TTGT.US TechTarget Inc 20240222 0 31.76 32.0796 31.44 31.91 83863 31.91 up up correct
TTMI.US TTM Technologies Inc 20240222 0 15.35 15.715 15.35 15.57 568233 15.57 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240222 0 7.9699 7.9699 7.91 7.91 807 7.91 down down correct
TTOO.US T2 Biosystems Inc 20240222 0 5.5 5.6119 5.201 5.48 95238 5.48 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240222 0 6.47 6.71 6.35 6.47 187548 6.47
TTWO.US Take 20240222 0 153.09 153.83 151.76 152.44 1397260 152.44 down down correct
TURN.US 180 Degree Capital Corp 20240222 0 4.25 4.2922 4.1 4.19 20745 4.19 down down correct
TUSK.US Mammoth Energy Services Inc 20240222 0 3.58 3.75 3.56 3.68 42440 3.68 up up correct
TVTX.US Travere Therapeutics Inc 20240222 0 7.88 8.05 7.655 7.86 1299706 7.86 down down correct
TW.US Tradeweb Markets Inc 20240222 0 103.59 105.26 102.9601 104.6 1553975 104.5013 up up correct
TWIN.US Twin Disc Incorporated 20240222 0 14.98 15.03 14.805 15 22311 15 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240222 0 4.31 4.62 4.31 4.55 762633 4.55 up up correct
TWLVU.US Twelve Seas Investment Company II 20240222 0 11.31 11.31 11.31 11.31 0 11.31
TWLVW.US Twelve Seas Investment Company II 20240222 0 0.1405 0.1405 0.1405 0.1405 100 0.1405
TWOU.US 2U Inc 20240222 0 0.4528 0.4547 0.3911 0.3981 2455058 0.3981 down down correct
TWST.US Twist Bioscience Corporation 20240222 0 38.87 39.2147 37.96 38.62 801688 38.62 down down correct
TXG.US 10x Genomics Inc 20240222 0 46.82 47.145 45.49 45.56 1316592 45.56 down down correct
TXMD.US TherapeuticsMD Inc 20240222 0 2.25 2.27 2.23 2.26 16711 2.26 up up correct
TXN.US Texas Instruments Incorporated 20240222 0 164.9 166.12 163.49 165.43 5041241 165.43 up up correct
TXRH.US Texas Roadhouse Inc 20240222 0 148.2 149.48 146.51 149.03 697870 149.03 up up correct
TYRA.US Tyra Biosciences Inc 20240222 0 19.14 19.69 18.77 18.87 52425 18.87 down down correct
TZOO.US Travelzoo 20240222 0 9.02 9.295 8.9514 9.27 61226 9.27 up up correct
UAL.US United Airlines Holdings Inc 20240222 0 44.45 45.88 44.39 45.26 9335800 45.26 up up correct
UBCP.US United Bancorp Inc 20240222 0 11.88 11.88 11.845 11.88 3071 11.88
UBFO.US United Security Bancshares 20240222 0 7.31 7.46 7.26 7.46 11203 7.46 up up correct
UBOH.US United Bancshares Inc 20240222 0 19.1 19.1 18.96 18.96 1203 18.7428 down down correct
UBSI.US United Bankshares Inc 20240222 0 34.32 34.47 33.98 34.36 461843 34.36 up up correct
UBX.US Unity Biotechnology Inc 20240222 0 1.74 1.8 1.74 1.79 35538 1.79 up up correct
UCBI.US United Community Banks Inc 20240222 0 26.43 26.74 25.69 26.18 815299 26.18 down down correct
UCBIO.US United Community Banks Inc 20240222 0 24.35 24.43 24.1 24.15 7300 23.7239 down down correct
UCL.US uCloudlink Group Inc 20240222 0 1.801 1.801 1.75 1.75 5650 1.75 down down correct
UCTT.US Ultra Clean Holdings Inc 20240222 0 45.43 49.25 44.28 44.41 974531 44.41 down up incorrect
UDMY.US Udemy Inc. Common Stock 20240222 0 10.64 10.79 10.385 10.47 1030102 10.47 down up incorrect
UEIC.US Universal Electronics Inc 20240222 0 8.47 8.59 8.33 8.35 87239 8.35 down up incorrect
UFCS.US United Fire Group Inc 20240222 0 23.36 23.67 23.14 23.6 75072 23.6 up down incorrect
UFPI.US UFP Industries Inc 20240222 0 110.5 111.65 109.45 111.35 415155 111.0258 up down incorrect
UFPT.US UFP Technologies Inc 20240222 0 213.38 220.82 212.61 214.09 89271 214.09 up down incorrect
UG.US United 20240222 0 8.16 8.2 8.12 8.17 5188 8.17 up up correct
UGRO.US urban 20240222 0 2.61 2.65 2.39 2.49 58584 2.49 down down correct
UHAL.US AMERCO 20240222 0 66.29 66.635 65.085 65.36 81183 65.36 down down correct
UK.US Ucommune International Ltd 20240222 0 2.68 2.68 2.3712 2.41 77664 2.41 down down correct
UKOMW.US Ucommune International Ltd 20240222 0 0.0095 0.0095 0.0068 0.0092 14857 0.0092 down down correct
ULBI.US Ultralife Corporation 20240222 0 9.35 9.565 9.18 9.39 66426 9.39 up up correct
ULCC.US Frontier Group Holdings Inc 20240222 0 7.33 7.54 7.2476 7.26 2163978 7.26 down down correct
ULH.US Universal Logistics Holdings Inc 20240222 0 32.2 33.15 32 33.01 15248 32.9075 up up correct
ULTA.US Ulta Beauty Inc 20240222 0 541.2 547.48 538.67 544.06 478754 544.06 up up correct
UMBF.US UMB Financial Corporation 20240222 0 80.54 81.285 79.955 80.39 169972 80.39 down down correct
UNAM.US Unico American Corporation 20240222 0 0.0032 0.0032 0.0032 0.0032 0 0.0032
UNB.US Union Bankshares Inc 20240222 0 30.53 31.58 29.95 30.75 13519 30.75 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20240222 0 1.68 1.818 1.51 1.75 760305 1.75 up down incorrect
UNIT.US Uniti Group Inc 20240222 0 5.66 5.72 5.56 5.66 3640733 5.66
UNTY.US Unity Bancorp Inc 20240222 0 27.63 27.98 27.4 27.4 8374 27.4 down up incorrect
UONE.US Urban One Inc 20240222 0 3.43 3.4399 3.24 3.3 45942 3.3 down up incorrect
UONEK.US Urban One Inc 20240222 0 3.07 3.07 2.9011 2.99 55646 2.99 down up incorrect
UPC.US Universe Pharmaceuticals INC 20240222 0 1.66 1.795 1.5601 1.72 38391 1.72 up down incorrect
UPLD.US Upland Software Inc 20240222 0 4.64 4.64 4.42 4.42 139140 4.42 down up incorrect
UPST.US Upstart Holdings Inc 20240222 0 25.11 25.33 24.2813 24.47 6094451 24.47 down up incorrect
UPWK.US Upwork Inc 20240222 0 13.03 13.4679 12.95 13.1 2651913 13.1 up down incorrect
URBN.US Urban Outfitters Inc 20240222 0 43.49 44.22 43.33 44.12 1224335 44.12 up down incorrect
URGN.US UroGen Pharma Ltd 20240222 0 17.68 18.04 17.34 17.79 98851 17.79 up down incorrect
UROY.US Uranium Royalty Corp 20240222 0 2.83 2.835 2.59 2.6 2527334 2.6 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20240222 0 19.73 20.495 19.402 19.97 45070 19.97 up up correct
USAU.US U.S. Gold Corp 20240222 0 3.46 3.48 3.33 3.33 13111 3.33 down down correct
USCB.US US Century Bank 20240222 0 10.85 11 10.8 11 15591 11 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20240222 0 11.1 11.1 11.1 11.1 0 11.1
USEG.US U.S. Energy Corp 20240222 0 1 1.0251 1 1 29447 1
USIO.US Usio Inc 20240222 0 1.58 1.68 1.55 1.56 36585 1.56 down down correct
USLM.US United States Lime & Minerals Inc 20240222 0 245.98 250.27 245.98 249.99 8106 249.99 up up correct
USQIX.US USQ Core Real Estate Fund 20240222 0 23.73 23.73 23.73 23.73 0 23.73
USQSX.US USQ Core Real Estate Fund 20240222 0 23.79 23.79 23.79 23.79 0 23.79
UTHR.US United Therapeutics Corporation 20240222 0 220.3 221.3599 214.75 217.6 456651 217.6 down down correct
UTMD.US Utah Medical Products Inc 20240222 0 72.06 72.06 70.3 71.67 36840 71.67 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240222 0 0.621 0.621 0.621 0.621 1000 0.621
UTSI.US UTStarcom Holdings Corp 20240222 0 3 3.0035 3 3 1690 3
UVSP.US Univest Financial Corporation 20240222 0 19.9 20.54 19.38 19.6 87158 19.6 down down correct
UXIN.US Uxin Limited 20240222 0 2.17 2.17 1.92 1.97 52609 1.97 down down correct
VABK.US Virginia National Bankshares Corporation 20240222 0 30.23 30.89 30.13 30.89 5168 30.89 up up correct
VALN.US Valneva SE 20240222 0 7.4 7.44 7.21 7.21 10019 7.21 down down correct
VALU.US Value Line Inc 20240222 0 43.11 43.11 42.75 42.75 979 42.75 down down correct
VAQC.US Vector Acquisition Corporation II 20240222 0 10.67 10.67 10.67 10.67 112110 10.67
VAXX.US Vaxxinity Inc. Class A Common Stock 20240222 0 0.691 0.73 0.6778 0.7017 1077698 0.7017 up up correct
VBFC.US Village Bank and Trust Financial Corp 20240222 0 41.43 41.43 41.25 41.25 898 41.25 down down correct
VBIV.US VBI Vaccines Inc 20240222 0 0.65 0.65 0.5502 0.565 199564 0.565 down down correct
VBNK.US VersaBank Common Shares 20240222 0 11.29 11.4198 11.24 11.24 7803 11.24 down down correct
VBTX.US Veritex Holdings Inc 20240222 0 20.17 20.3806 20 20.16 233714 20.16 down down correct
VC.US Visteon Corporation 20240222 0 115.91 117.44 115.01 116.24 301050 116.24 up up correct
VCEL.US Vericel Corporation 20240222 0 48.2 48.99 47.68 48.31 676019 48.31 up up correct
VCMIX.US Versus Capital Multi 20240222 0 25.1 25.1 25.1 25.1 0 25.1
VCNX.US Vaccinex Inc 20240222 0 8.61 8.83 7.7801 7.945 24059 7.945 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240222 0 27.52 27.52 27.52 27.52 0 27.52
VCTR.US Victory Capital Holdings Inc 20240222 0 36.9 37.59 36.82 37.47 335660 37.47 up up correct
VCYT.US Veracyte Inc 20240222 0 24.46 24.68 23.97 24.34 615840 24.34 down down correct
VECO.US Veeco Instruments Inc 20240222 0 34.81 35.185 34.4 35.03 647363 35.03 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240222 0 1.2859 1.2859 1.2259 1.25 10218 1.25 down down correct
VEON.US VEON Ltd 20240222 0 23.52 23.89 23.17 23.85 61839 23.85 up up correct
VERA.US Vera Therapeutics Inc 20240222 0 44.45 49.87 44.43 49 1600136 49 up up correct
VERB.US Verb Technology Company Inc 20240222 0 0.1552 0.16 0.151 0.1579 266489 0.1579 up up correct
VERBW.US Verb Technology Company Inc 20240222 0 0.0097 0.012 0.0095 0.0095 3949 0.0095 down down correct
VERI.US Veritone Inc 20240222 0 1.97 2.05 1.9201 1.945 423305 1.945 down down correct
VERO.US Venus Concept Inc 20240222 0 1.68 2.215 1.375 1.86 31563830 1.86 up up correct
VERU.US Veru Inc 20240222 0 0.4969 0.5685 0.4712 0.555 2645034 0.555 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240222 0 13.3 13.77 13.12 13.32 807791 13.32 up up correct
VERX.US Vertex Inc 20240222 0 24.99 25.39 24.65 25.17 326413 25.17 up up correct
VERY.US Vericity Inc 20240222 0 11.3 11.34 11.3 11.34 3590 11.34 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240222 0 0.7731 0.7999 0.7711 0.7787 23091 0.7787 up up correct
VFF.US Village Farms International Inc 20240222 0 0.8037 0.82 0.7801 0.79 359540 0.79 down down correct
VFLEX.US VFLEX 20240222 0 26.71 26.71 26.71 26.71 0 26.71
VIA.US Via Renewables Inc 20240222 0 10.79 10.86 10.78 10.83 14330 10.83 up down incorrect
VIASP.US Via Renewables Inc 20240222 0 19 19 18.7 18.94 3000 18.94 down down correct
VIAV.US Viavi Solutions Inc 20240222 0 9.39 9.7075 9.38 9.63 1707952 9.63 up up correct
VICR.US Vicor Corporation 20240222 0 46.31 48.2 46.21 46.84 480013 46.84 up up correct
VIEW.US View Inc 20240222 0 1.21 1.39 1.1 1.19 648195 1.19 down down correct
VIEWW.US View Inc 20240222 0 0.0064 0.0064 0.0046 0.0059 29911 0.0059 down down correct
VINC.US Vincerx Pharma Inc 20240222 0 3.12 4.14 3.11 3.83 2069921 3.83 up up correct
VINO.US Gaucho Group Holdings Inc 20240222 0 0.64 0.64 0.52 0.54 65487 0.54 down down correct
VINP.US Vinci Partners Investments Ltd 20240222 0 11.15 11.23 10.5201 10.73 34759 10.73 down down correct
VIOT.US Viomi Technology Co. Ltd 20240222 0 0.76 0.8 0.73 0.735 204778 0.735 down down correct
VIR.US Vir Biotechnology Inc 20240222 0 10.04 10.34 9.75 10.3 1330798 10.3 up up correct
VIRC.US Virco Mfg. Corporation 20240222 0 9.11 9.278 8.84 9.02 165400 9.02 down down correct
VIRI.US Virios Therapeutics Inc 20240222 0 0.3862 0.395 0.37 0.3938 105658 0.3938 up up correct
VIRT.US Virtu Financial Inc 20240222 0 16.68 16.855 16.62 16.84 1031984 16.6089 up up correct
VIRX.US Viracta Therapeutics Inc 20240222 0 0.72 0.7383 0.6901 0.7125 24096 0.7125 down down correct
VISL.US Vislink Technologies Inc 20240222 0 3.32 3.5 3.27 3.5 2975 3.5 up up correct
VITL.US Vital Farms Inc 20240222 0 17.97 17.97 16.63 16.63 609915 16.63 down up incorrect
VIVE.US Viveve Medical Inc 20240222 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VJET.US voxeljet AG 20240222 0 1.0245 1.08 1.0237 1.05 10901 1.05 up up correct
VKTX.US Viking Therapeutics Inc 20240222 0 35.2 38.0142 35.0009 35.66 3287570 35.66 up up correct
VLCN.US Volcon Inc. Common stock 20240222 0 1.05 1.06 1.02 1.06 574547 1.06 up up correct
VLGEA.US Village Super Market Inc 20240222 0 25.34 25.44 25.11 25.44 19718 25.44 up up correct
VLN.US WT 20240222 0 0.06 0.06 0.046 0.046 13306 0.046 down down correct
VLY.US Valley National Bancorp 20240222 0 8.53 8.61 8.315 8.47 5623457 8.47 down down correct
VLYPO.US Valley National Bancorp 20240222 0 22.91 23.74 22.7 23.29 29100 23.29 up up correct
VLYPP.US Valley National Bancorp 20240222 0 20.22 20.96 20.01 20.44 28200 20.44 up up correct
VMAR.US Vision Marine Technologies Inc 20240222 0 0.84 0.84 0.8 0.82 33207 0.82 down down correct
VMD.US Viemed Healthcare Inc 20240222 0 8.36 8.43 7.96 8.2 161900 8.2 down down correct
VMEO.US Vimeo Inc 20240222 0 3.6 4.065 3.57 4 3371200 4 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240222 0 4.36 4.36 4.28 4.33 754600 4.33 down down correct
VNET.US 21Vianet Group Inc 20240222 0 1.45 1.62 1.44 1.55 2644500 1.55 up up correct
VNO.US PO 20240222 0 13.39 13.5997 13.39 13.5117 3624 13.5117 up up correct
VNOM.US Viper Energy Partners LP 20240222 0 35.79 36.53 35.04 36.5 1046600 36.5 up up correct
VOD.US Vodafone Group Plc 20240222 0 8.43 8.47 8.38 8.4 7255500 8.4 down down correct
VOR.US Vor Biopharma Inc 20240222 0 2.05 2.05 1.92 1.98 245600 1.98 down down correct
VOXX.US VOXX International Corporation 20240222 0 8.51 8.69 8.51 8.57 17700 8.57 up up correct
VRA.US Vera Bradley Inc 20240222 0 7.41 7.46 7.27 7.29 204900 7.29 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240222 0 1.42 1.49 1.418 1.47 40600 1.47 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240222 0 4.98 5.12 4.76 5.11 176200 5.11 up up correct
VRDN.US Viridian Therapeutics Inc 20240222 0 18.64 18.82 17.97 17.99 531777 17.99 down down correct
VREX.US Varex Imaging Corporation 20240222 0 16.88 17.09 16.72 17.07 494100 17.07 up up correct
VRM.US Vroom Inc 20240222 0 9.95 10 8.11 8.37 149500 8.37 down down correct
VRME.US VerifyMe Inc 20240222 0 1.23 1.26 1.23 1.24 19100 1.24 up up correct
VRMEW.US VerifyMe Inc 20240222 0 0.0304 0.0457 0.0304 0.0457 1500 0.0457 up up correct
VRNA.US Verona Pharma plc 20240222 0 16.92 17.24 16.42 16.8 456500 16.8 down down correct
VRNS.US Varonis Systems Inc 20240222 0 47.82 49.26 47.82 49.02 1707100 49.02 up up correct
VRNT.US Verint Systems Inc 20240222 0 30.64 30.92 30.41 30.47 370800 30.47 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240222 0 0.288 0.316 0.28 0.31 11860 3.1 up up correct
VRRM.US Verra Mobility Corporation 20240222 0 21.86 21.995 21.585 21.65 1237600 21.65 down down correct
VRSK.US Verisk Analytics Inc 20240222 0 238.28 241.37 238.28 240.01 1009200 240.01 up up correct
VRSN.US VeriSign Inc 20240222 0 194.11 196.43 193.13 194.27 635300 194.27 up up correct
VRTS.US Virtus Investment Partners Inc 20240222 0 229.99 234.84 229.9 234.84 113500 234.84 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240222 0 419.85 429.81 419.85 426.78 1091800 426.78 up up correct
VS.US Versus Systems Inc 20240222 0 2.1243 2.36 2.12 2.33 37000 2.33 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240222 0 11.2972 11.2972 11.2972 11.2972 0 11.2972
VSAT.US Viasat Inc 20240222 0 20.88 21.33 20.09 20.23 1050000 20.23 down down correct
VSEC.US VSE Corporation 20240222 0 69.38 71.12 69.18 71.06 102000 71.06 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240222 0 5.85 5.85 5.85 5.85 0 5.85
VSLCX.US Invesco Senior Loan Fund Class C 20240222 0 5.87 5.87 5.87 5.87 0 5.87
VSLYX.US If Inv Snr Fnd Y 20240222 0 5.85 5.85 5.85 5.85 0 5.85
VSSYW.US Versus Systems Inc 20240222 0 0.099 0.13 0.082 0.087 44500 0.087 down down correct
VSTA.US Vasta Platform Limited 20240222 0 4 4 3.98 3.98 5196 3.98 down down correct
VSTM.US Verastem Inc 20240222 0 12.34 12.5 11.61 12.04 164300 12.04 down down correct
VTGN.US VistaGen Therapeutics Inc 20240222 0 4.84 5 4.8 4.92 133000 4.92 up up correct
VTNR.US Vertex Energy Inc 20240222 0 1.67 1.685 1.61 1.63 1060200 1.63 down down correct
VTRS.US Viatris Inc 20240222 0 13.33 13.48 13.26 13.36 10900090 13.36 up up correct
VTRU.US Vitru Limited 20240222 0 13.12 14.0681 13 14.0681 13280 14.0681 up up correct
VTSI.US VirTra Inc 20240222 0 10.8 10.895 10.02 10.21 215400 10.21 down down correct
VTVT.US vTv Therapeutics Inc 20240222 0 9.38 9.38 8.71 8.71 1700 8.71 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240222 0 5.085 5.86 4.87 5.77 14169000 5.77 up up correct
VUZI.US Vuzix Corporation 20240222 0 1.57 1.65 1.54 1.54 587200 1.54 down down correct
VVOS.US Vivos Therapeutics Inc 20240222 0 4.93 5.142 4.86 4.95 29900 4.95 up up correct
VVPR.US VivoPower International PLC 20240222 0 1.51 1.572 1.45 1.45 4600 1.45 down down correct
VWE.US Vintage Wine Estates Inc 20240222 0 0.427 0.427 0.4 0.409 143700 0.409 down down correct
VXRT.US Vaxart Inc 20240222 0 1.45 1.54 1.38 1.4 4460600 1.4 down down correct
VYGR.US Voyager Therapeutics Inc 20240222 0 7.61 7.86 7.57 7.71 280400 7.71 up down incorrect
VYNE.US VYNE Therapeutics Inc 20240222 0 2.17 2.21 2.1 2.17 38300 2.17
WABC.US Westamerica Bancorporation 20240222 0 46.01 46.46 45.52 45.82 96500 45.82 down up incorrect
WAFD.US Washington Federal Inc 20240222 0 27.7 27.94 27.34 27.56 245200 27.56 down up incorrect
WAFDP.US Washington Federal Inc 20240222 0 15.3 15.7 15.26 15.49 18300 15.49 up down incorrect
WAFU.US Wah Fu Education Group Limited 20240222 0 1.99 2.055 1.901 1.95 63700 1.95 down up incorrect
WAL.US PA 20240222 0 17.3 17.4 17.25 17.36 3412 17.36 up down incorrect
WALD.US Waldencast Acquisition Corp 20240222 0 6.54 7.02 6.54 6.83 50900 6.83 up down incorrect
WALDW.US Waldencast Acquisition Corp 20240222 0 0.643 0.643 0.643 0.643 0 0.643
WASH.US Washington Trust Bancorp Inc 20240222 0 26.34 26.7 25.62 25.82 102600 25.82 down up incorrect
WATT.US Energous Corporation 20240222 0 2.26 2.3199 2.03 2.03 64970 2.03 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240222 0 1.404 1.472 1.404 1.428 3100 1.428 up down incorrect
WB.US Weibo Corporation 20240222 0 9.38 9.39 9.05 9.22 1833100 9.22 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20240222 0 21.62 21.65 21.2 21.57 11972600 21.57 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240222 0 34.97 35.013 34.55 34.8 3330200 34.8 down down correct
WDAY.US Workday Inc 20240222 0 308.58 308.98 303.56 306.62 1778900 306.62 down down correct
WDC.US Western Digital Corporation 20240222 0 54.66 56 54.43 55.7 5101200 55.7 up up correct
WDFC.US WD 20240222 0 262.35 265.15 261.02 264.55 86600 264.55 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240222 0 8.21 8.21 8.21 8.21 0 8.21
WEN.US The Wendy's Company 20240222 0 17.73 18.16 17.71 17.97 3478425 17.7265 up up correct
WERN.US Werner Enterprises Inc 20240222 0 40.25 41.48 40.25 41.38 3627300 41.38 up up correct
WEYS.US Weyco Group Inc 20240222 0 32.43 33.01 32.4 33.01 10000 33.01 up up correct
WFC.US PD 20240222 0 18.9 19.0031 18.8614 18.94 38179 18.6769 up up correct
WFCF.US Where Food Comes From Inc 20240222 0 13.02 13.09 13.02 13.09 500 13.09 up up correct
WFCPX.US Wells Fargo & Co Non 20240222 0 16.76 16.76 16.76 16.76 0 16.76
WFRD.US Weatherford International plc Ordinary Shares 20240222 0 103.11 108.27 102.97 107.75 1089300 107.75 up up correct
WHF.US WhiteHorse Finance Inc 20240222 0 12.51 12.75 12.5 12.56 46138 12.56 up up correct
WHLM.US Wilhelmina International Inc 20240222 0 4.38 4.5 4.38 4.4 4800 4.4 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240222 0 0.161 0.168 0.153 0.16 495600 0.16 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240222 0 13.95 13.99 13.89 13.9 16000 13.9 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240222 0 1.257 1.27 1.195 1.24 2100 1.24 down down correct
WILC.US G. Willi 20240222 0 9.9 9.9 9.79 9.79 1000 9.79 down down correct
WIMI.US WiMi Hologram Cloud Inc 20240222 0 1.3 1.38 1.13 1.14 2980700 1.14 down down correct
WINA.US Winmark Corporation 20240222 0 392.19 398.08 384.64 391.76 56700 391.76 down down correct
WING.US Wingstop Inc 20240222 0 318.56 343.29 317.24 334.05 1060500 334.05 up up correct
WINT.US Windtree Therapeutics Inc 20240222 0 0.33 0.34 0.28 0.32 275800 0.32 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240222 0 11.1 11.1 11.1 11.1 300 11.1
WINVR.US WinVest Acquisition Corp. Right 20240222 0 0.0319 0.0321 0.0306 0.0321 1350 0.0321 up up correct
WINVU.US WinVest Acquisition Corp Unit 20240222 0 11 11 11 11 0 11
WINVW.US WinVest Acquisition Corp. Warrant 20240222 0 0.0195 0.0195 0.0194 0.0194 2520 0.0194 down down correct
WIRE.US Encore Wire Corporation 20240222 0 219.15 222.65 216.09 216.59 158000 216.59 down down correct
WISA.US Summit Wireless Technologies Inc 20240222 0 0.04 0.04 0.04 0.04 19210000 0.04
WISH.US ContextLogic Inc 20240222 0 6.53 6.57 6.375 6.4 1128800 6.4 down down correct
WIX.US Wix.com Ltd 20240222 0 139.5 139.5 134.283 135.84 856800 135.84 down down correct
WKEY.US WISeKey International Holding AG 20240222 0 2.74 2.9 2.62 2.81 82700 2.81 up up correct
WKHS.US Workhorse Group Inc 20240222 0 0.33 0.338 0.28 0.285 9326200 0.285 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240222 0 10.49 10.49 9.8 9.96 112500 9.96 down down correct
WKSP.US Worksport Ltd. Common Stock 20240222 0 1.37 1.38 1.27 1.28 170300 1.28 down down correct
WKSPW.US Worksport Ltd. Warrant 20240222 0 0.1244 0.1244 0.1244 0.1244 100 0.1244
WLDN.US Willdan Group Inc 20240222 0 20.61 20.84 20.48 20.69 13900 20.69 up up correct
WLFC.US Willis Lease Finance Corporation 20240222 0 48.5 49.27 48.28 49.2 7700 49.2 up up correct
WMG.US Warner Music Group Corp 20240222 0 34.89 35.02 34.44 34.56 1031700 34.56 down down correct
WMPN.US William Penn Bancorporation 20240222 0 12.01 12.16 11.94 11.95 17500 11.95 down down correct
WNEB.US Western New England Bancorp Inc 20240222 0 8.2 8.24 8.01 8.01 41200 8.01 down down correct
WNW.US Wunong Net Technology Company Limited 20240222 0 1.3 1.4 1.21 1.22 191987 1.22 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240222 0 2.57 2.57 2.47 2.49 2558700 2.49 down down correct
WORX.US SCWorx Corp 20240222 0 1.438 1.442 1.2 1.384 23400 1.384 down down correct
WPRT.US Westport Fuel Systems Inc 20240222 0 5.87 5.97 5.77 5.97 25900 5.97 up up correct
WRAP.US Wrap Technologies Inc 20240222 0 3.99 4.05 3.66 3.8 711300 3.8 down down correct
WRLD.US World Acceptance Corporation 20240222 0 122.25 125.97 121.48 125.49 49000 125.49 up up correct
WSBC.US WesBanco Inc 20240222 0 28.6 28.98 28.51 28.85 215100 28.85 up up correct
WSBCP.US WesBanco Inc 20240222 0 23.883 24.11 23.85 23.865 4800 23.865 down down correct
WSBF.US Waterstone Financial Inc 20240222 0 12.69 12.83 12.49 12.51 46200 12.51 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240222 0 49.3 49.98 47.46 48.22 3983400 48.22 down down correct
WSFS.US WSFS Financial Corporation 20240222 0 41.79 42.34 41.46 41.75 267900 41.75 down down correct
WTBA.US West Bancorporation Inc 20240222 0 17.36 17.7 17.18 17.52 33900 17.52 up up correct
WTER.US The Alkaline Water Company Inc 20240222 0 0.02 0.02 0.02 0.02 19600 0.02
WTFC.US Wintrust Financial Corporation 20240222 0 96.67 97.55 95.87 96.18 406400 96.18 down down correct
WTFCM.US Wintrust Financial Corporation 20240222 0 23.64 23.75 23.4 23.43 15900 23.43 down down correct
WTFCP.US Wintrust Financial Corporation 20240222 0 24.81 24.83 24.76 24.8 9300 24.8 down down correct
WTW.US Weight Watchers International Inc 20240222 0 275.8 277.92 274.15 277.38 590000 277.38 up up correct
WVE.US Wave Life Sciences Ltd 20240222 0 3.99 4.21 3.99 4.09 576800 4.09 up up correct
WVFC.US WVS Financial Corp 20240222 0 12.72 13 12.72 13 3600 13 up up correct
WVVI.US Willamette Valley Vineyards Inc 20240222 0 5.23 5.23 5.19 5.2 4600 5.2 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240222 0 4.15 4.364 4.12 4.35 28300 4.35 up up correct
WW.US WW International Inc 20240222 0 3.56 3.62 3.21 3.25 6407000 3.25 down down correct
WWD.US Woodward Inc 20240222 0 138.23 139.32 138.12 139.05 330000 139.05 up up correct
WYNN.US Wynn Resorts Limited 20240222 0 102.55 103.02 101.92 102.42 1020300 102.42 down down correct
XAIR.US Beyond Air Inc 20240222 0 1.82 1.9 1.805 1.86 238500 1.86 up up correct
XBIO.US Xenetic Biosciences Inc 20240222 0 3.92 3.92 3.55 3.61 1200 3.61 down down correct
XBIOW.US Xenetic Biosciences Inc 20240222 0 11 12.48 11 12.48 1000 12.48 up up correct
XBIT.US XBiotech Inc 20240222 0 6.96 7.05 6.12 6.12 101100 6.12 down down correct
XCAPX.US ACAP Strategic Fund 20240222 0 21.18 21.18 21.18 21.18 0 21.18
XCUR.US Exicure Inc 20240222 0 0.6 0.61 0.587 0.593 29300 0.593 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240222 0 15.9 15.9 15.9 15.9 0 15.9
XEL.US Xcel Energy Inc 20240222 0 59.19 59.51 58.55 59.33 3251200 59.33 up up correct
XELA.US Exela Technologies Inc 20240222 0 2.23 2.24 2.11 2.13 127200 2.13 down down correct
XELB.US Xcel Brands Inc 20240222 0 1.02 1.02 0.96 0.96 45100 0.96 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240222 0 48.83 50.59 48.57 49.25 734300 49.25 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240222 0 3.04 3.16 3.01 3.04 1996700 3.04
XFINU.US ExcelFin Acquisition Corp Unit 20240222 0 10.73 10.73 10.73 10.73 0 10.73
XFOR.US X4 Pharmaceuticals Inc 20240222 0 0.882 0.926 0.869 0.907 924600 0.907 up up correct
XGN.US Exagen Inc 20240222 0 2.01 2.09 1.98 1.98 10300 1.98 down down correct
XILSX.US Pioneer ILS Interval Fund 20240222 0 8.72 8.72 8.72 8.72 0 8.72
XLO.US Xilio Therapeutics Inc. Common Stock 20240222 0 0.58 0.6 0.534 0.55 86000 0.55 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240222 0 29.56 30.03 29.15 29.5 487400 29.5 down down correct
XNCR.US Xencor Inc 20240222 0 23.88 24.57 23.75 24.39 417700 24.39 up up correct
XNET.US Xunlei Limited 20240222 0 1.5 1.5 1.473 1.485 48800 1.485 down down correct
XOMA.US XOMA Corporation 20240222 0 24.53 25 22.98 23.34 27486 23.34 down down correct
XOMAO.US XOMA Corporation 20240222 0 24.7 24.7 24.52 24.52 4100 24.52 down down correct
XOMAP.US XOMA Corporation 20240222 0 25.2 25.2 25.03 25.03 600 25.03 down down correct
XONE.US The ExOne Company 20240222 0 49.68 49.685 49.67 49.6799 31090 49.4079 down down correct
XOS.US Xos Inc 20240222 0 8.19 8.2 7.81 8.1 6900 8.1 down down correct
XOSWW.US Xos Equity Warrants 20240222 0 0.028 0.028 0.023 0.023 20721 0.023 down down correct
XP.US XP Inc 20240222 0 24.89 25.04 24.53 24.76 6819000 24.76 down down correct
XPEL.US XPEL Inc 20240222 0 56 56.31 51.62 51.75 303300 51.75 down down correct
XPER.US Xperi Holding Corporation 20240222 0 11.04 11.13 10.77 10.84 350300 10.84 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240222 0 5.85 5.85 5.85 5.85 0 5.85
XRAY.US DENTSPLY SIRONA Inc 20240222 0 33.15 33.71 32.9 33.57 1732446 33.57 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240222 0 2.699 2.7 2.34 2.68 3200 2.68 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240222 0 18.68 19.03 18.56 18.72 1405500 18.72 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20240222 0 9.69 9.69 9.69 9.69 0 9.69
XSICX.US Voya Senior Income Fund Class 20240222 0 9.66 9.66 9.66 9.66 0 9.66
XSIIX.US ING Senior Incm Fd 20240222 0 9.64 9.64 9.64 9.64 0 9.64
XSIWX.US ING Senior Incm Fd 20240222 0 9.7 9.7 9.7 9.7 0 9.7
XSLCX.US Invesco Senior Loan Fund Class 20240222 0 5.85 5.85 5.85 5.85 0 5.85
XTLB.US XTL Biopharmaceuticals Ltd 20240222 0 0.84 0.84 0.8 0.8 2400 0.8 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20240222 0 0.159 0.159 0.15 0.15 1078500 0.15 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240222 0 0.46 0.5 0.46 0.48 11300 0.48 up up correct
YI.US 111 Inc 20240222 0 1.33 1.36 1.28 1.35 47000 1.35 up up correct
YJ.US Yunji Inc 20240222 0 1.06 1.064 0.913 0.96 48000 0.96 down down correct
YMAB.US Y 20240222 0 16.49 17.06 16.4 17.01 326800 17.01 up up correct
YORW.US The York Water Company 20240222 0 36.2 36.2 35.4 35.86 47792 35.6466 down down correct
YQ.US 17 Education & Technology Group Inc 20240222 0 2.82 2.82 2.51 2.546 19000 2.546 down down correct
YTEN.US Yield10 Bioscience Inc 20240222 0 0.28 0.3 0.26 0.26 565700 0.26 down down correct
YTRA.US Yatra Online Inc 20240222 0 1.61 1.61 1.58 1.59 88400 1.59 down down correct
YY.US JOYY Inc 20240222 0 32.59 32.63 31.63 32.39 285800 32.39 down down correct
Z.US Zillow Group Inc 20240222 0 54.16 54.49 53.11 53.22 2615900 53.22 down down correct
ZBRA.US Zebra Technologies Corporation 20240222 0 278.27 283.9 277.04 279.48 302400 279.48 up up correct
ZCMD.US Zhongchao Inc 20240222 0 0.386 0.3948 0.35 0.3828 3626 3.828 down down correct
ZD.US Ziff Davis Inc. 20240222 0 67.7 68.78 65.48 67.3 461300 67.3 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240222 0 2.08 2.19 2.03 2.12 80500 2.12 up up correct
ZEUS.US Olympic Steel Inc 20240222 0 69.63 70.4 67.9 69.85 81507 69.696 up up correct
ZG.US Zillow Group Inc 20240222 0 51.92 52.34 51.1 51.25 532700 51.25 down down correct
ZI.US ZoomInfo Technologies Inc 20240222 0 17.47 17.885 17.22 17.27 4766700 17.27 down down correct
ZION.US Zions Bancorporation National Association 20240222 0 39.7 40.62 39.48 39.65 1954600 39.65 down down correct
ZIONL.US ZIONL 20240222 0 25.65 25.85 25.65 25.79 89600 25.1848 up up correct
ZIONO.US Zions Bancorporation National Association 20240222 0 25.86 25.86 25.65 25.65 17100 25.027 down down correct
ZIONP.US Zions Bancorporation National Association 20240222 0 20.61 21.71 20.6 21.07 8112 20.6775 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240222 0 9.25 9.99 7.17 9.25 2300 9.25
ZIVOW.US Zivo Bioscience Inc. Warrants 20240222 0 0.37 0.51 0.3397 0.51 2775 0.51 up up correct
ZKIN.US ZK International Group Co. Ltd 20240222 0 0.755 0.806 0.735 0.75 21300 0.75 down up incorrect
ZLAB.US Zai Lab Limited 20240222 0 19.77 20.09 19.26 20.08 519000 20.08 up down incorrect
ZM.US Zoom Video Communications Inc 20240222 0 61.93 62.18 60.94 62.12 3383300 62.12 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20240222 0 13.6 14.05 13.405 13.95 511700 13.95 up down incorrect
ZS.US Zscaler Inc 20240222 0 224.51 229.34 218.91 226.15 3659900 226.15 up down incorrect
ZUMZ.US Zumiez Inc 20240222 0 17.41 17.54 16.87 17.05 162900 17.05 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20240222 0 40.99 40.99 10.5 22.13 700936 22.13 down down correct
ZWZZT.US NASDAQ TEST STOCK 20240222 0 15.6 15.6 12 15.6 200 15.6
ZYXI.US Zynex Inc 20240222 0 12.75 12.96 12.66 12.89 99600 12.89 up up correct

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