CollectAI

close-nasdaq_stocks

2024/02/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240223 0 6.23 6.23 6.23 6.23 0 6.23
AACG.US ATA Creativity Global 20240223 0 1.22 1.329 1.2 1.22 8171 1.22
AACI.US Armada Acquisition Corp. I Common Stock 20240223 0 10.99 10.99 10.99 10.99 100 10.99
AACIU.US Armada Acquisition Corp. I Unit 20240223 0 10.9 10.9 10.9 10.9 0 10.9
AACIW.US Armada Acquisition Corp. I Warrant 20240223 0 0.03 0.03 0.03 0.03 1 0.03
AADI.US Aadi Bioscience Inc 20240223 0 1.9 1.93 1.86 1.9 245345 1.9
AAIDX.US AAIDX 20240223 0 19.92 19.92 19.92 19.92 0 19.92
AAL.US American Airlines Group Inc 20240223 0 15.15 15.29 14.95 15.13 22914859 15.13 down down correct
AAME.US Atlantic American Corporation 20240223 0 2.75 2.75 2.58 2.7 12678 2.7 down down correct
AAOI.US Applied Optoelectronics Inc 20240223 0 13.74 14.68 12.14 14.15 19663320 14.15 up up correct
AAON.US AAON Inc 20240223 0 82.64 84.38 82.23 84.05 226631 84.05 up up correct
AAPL.US Apple Inc 20240223 0 185.01 185.04 182.23 182.52 45074500 182.52 down down correct
AATC.US Image Sensing Systems Inc 20240223 0 7.31 7.4 6.95 7.26 10800 7.13 down down correct
ABCB.US Ameris Bancorp 20240223 0 45.91 46.44 45.48 45.88 347916 45.88 down down correct
ABCL.US AbCellera Biologics Inc 20240223 0 4.9 5.085 4.82 4.87 2680983 4.87 down down correct
ABEO.US Abeona Therapeutics Inc 20240223 0 6.7 6.98 6.6 6.98 242904 6.98 up up correct
ABIO.US ARCA biopharma Inc 20240223 0 1.65 1.65 1.61 1.63 4578 1.63 down down correct
ABNB.US Airbnb Inc 20240223 0 153.27 155.3 150.825 152.66 4851068 152.66 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240223 0 3.32 3.56 3.31 3.56 383441 3.56 up down incorrect
ABR.US PF 20240223 0 18.93 19 18.77 18.91 16255 18.91 down up incorrect
ABSI.US Absci Corporation Common Stock 20240223 0 4.73 4.85 4.51 4.69 865615 4.69 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20240223 0 2.91 2.94 2.895 2.92 833034 2.92 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20240223 0 1.21 1.25 1.15 1.2 78610 1.2 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20240223 0 24.93 25.25 24.6 24.78 1404120 24.78 down up incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20240223 0 10.48 10.48 10.45 10.45 38000 10.45 down up incorrect
ACAHU.US Atlantic Coastal Acquisition Corp 20240223 0 10.66 10.66 10.66 10.66 0 10.66
ACB.US Aurora Cannabis Inc 20240223 0 3.3 3.34 3.12 3.26 1331030 3.26 down up incorrect
ACBAU.US Ace Global Business Acquisition Limited 20240223 0 11.96 11.96 11.96 11.96 0 11.96
ACCD.US Accolade Inc 20240223 0 10.52 10.6 10.14 10.22 608519 10.22 down up incorrect
ACET.US Adicet Bio Inc 20240223 0 2.49 2.52 2.38 2.47 1815184 2.47 down down correct
ACGL.US Arch Capital Group Ltd 20240223 0 85.91 87.34 85.79 87.29 1696457 87.29 up up correct
ACGLN.US Arch Capital Group Ltd 20240223 0 20.4 20.51 20.31 20.35 52200 20.35 down down correct
ACGLO.US Arch Capital Group Ltd 20240223 0 23.71 23.99 23.68 23.99 24500 23.99 up up correct
ACHC.US Acadia Healthcare Company Inc 20240223 0 84.47 85.225 84.01 84.29 446182 84.29 down down correct
ACHL.US Achilles Therapeutics plc 20240223 0 1.35 1.42 1.26 1.36 1968174 1.36 up up correct
ACHV.US Achieve Life Sciences Inc 20240223 0 3.83 3.97 3.83 3.96 23494 3.96 up up correct
ACIU.US AC Immune SA 20240223 0 3.23 3.49 3.1 3.44 113570 3.44 up up correct
ACIW.US ACI Worldwide Inc 20240223 0 30.71 31.15 30.61 30.9 447489 30.9 up up correct
ACLS.US Axcelis Technologies Inc 20240223 0 111.5 112.23 109.58 109.65 657175 109.65 down down correct
ACMR.US ACM Research Inc 20240223 0 20.55 21.25 19.93 20.49 1199807 20.49 down down correct
ACNB.US ACNB Corporation 20240223 0 35.48 35.9 35.48 35.9 3194 35.5966 up up correct
ACOR.US Acorda Therapeutics Inc 20240223 0 13.5 13.5 13.0461 13.0461 698 13.0461 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20240223 0 1.19 1.24 1.17 1.19 720628 1.19
ACRX.US AcelRx Pharmaceuticals Inc 20240223 0 1.3 1.5 1.27 1.47 369000 1.47 up down incorrect
ACST.US Acasti Pharma Inc 20240223 0 3.33 3.49 3.31 3.35 19397 3.35 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20240223 0 26.73 27.12 26.62 26.94 242200 26.7787 up down incorrect
ACTG.US Acacia Research Corporation 20240223 0 4.02 4.05 3.99 4 117485 4 down up incorrect
ACVA.US ACV Auctions Inc 20240223 0 16.5 16.75 16.2 16.52 3213849 16.52 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240223 0 3.02 3.17 3.02 3.15 57501 3.15 up down incorrect
ADAG.US Adagene Inc 20240223 0 3.4 3.65 3.0404 3.27 42342 3.27 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20240223 0 1.45 1.5 1.38 1.48 808040 1.48 up down incorrect
ADBE.US Adobe Inc 20240223 0 543.49 557.18 541.48 553.44 4546484 553.44 up down incorrect
ADC.US PA 20240223 0 18.62 18.7479 18.4801 18.71 4584 18.71 up down incorrect
ADI.US Analog Devices Inc 20240223 0 193.06 193.06 189.87 190.11 3720452 190.11 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240223 0 0.849 0.89 0.765 0.825 187078 0.825 down down correct
ADMA.US ADMA Biologics Inc 20240223 0 5.26 5.28 5.1701 5.26 1261123 5.26
ADN.US Advent Technologies Holdings Inc 20240223 0 0.17 0.17 0.1559 0.162 508907 0.162 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240223 0 0.0205 0.0254 0.0205 0.0254 16903 0.0254 up up correct
ADOC.US Edoc Acquisition Corp 20240223 0 9.25 9.25 8.16 8.16 1514 8.16 down down correct
ADOCR.US Edoc Acquisition Corp 20240223 0 0.195 0.2 0.195 0.1999 19600 0.1999 up up correct
ADOCW.US Edoc Acquisition Corp 20240223 0 0.05 0.055 0.0351 0.0351 31200 0.0351 down down correct
ADP.US Automatic Data Processing Inc 20240223 0 255.24 256.205 254.96 255.87 1306581 255.87 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240223 0 3.87 4.0762 3.7868 4.04 1123480 4.04 up up correct
ADSK.US Autodesk Inc 20240223 0 259.25 260 256.85 257.2 819400 257.2 down down correct
ADTN.US ADTRAN Inc 20240223 0 6.16 6.175 6.05 6.11 711315 6.11 down down correct
ADTX.US Aditxt Inc 20240223 0 3.66 3.7899 3.3838 3.46 74390 3.46 down down correct
ADUS.US Addus HomeCare Corporation 20240223 0 89.83 90.32 88.89 89.1 97202 89.1 down down correct
ADV.US Advantage Solutions Inc 20240223 0 3.86 3.925 3.82 3.84 269361 3.84 down down correct
ADVM.US Adverum Biotechnologies Inc 20240223 0 2.1 2.2 2 2 1094008 2 down down correct
ADVWW.US Advantage Solutions Inc 20240223 0 0.1 0.1 0.1 0.1 0 0.1
ADXN.US Addex Therapeutics Ltd 20240223 0 10.375 10.3988 9.67 9.67 9151 9.67 down down correct
ADXS.US Advaxis Inc 20240223 0 0.86 0.8996 0.86 0.89 5002 0.89 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240223 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240223 0 2.06 2.1 1.91 1.949 31652 1.949 down down correct
AEHR.US Aehr Test Systems 20240223 0 16.07 16.32 15.83 15.86 847000 15.86 down down correct
AEI.US Alset EHome International Inc 20240223 0 1.04 1.05 1.04 1.05 3713 1.05 up up correct
AEIS.US Advanced Energy Industries Inc 20240223 0 99.83 99.98 97.645 99.39 219338 99.39 down down correct
AEL.US PB 20240223 0 25.05 25.52 24.99 25.47 11630 25.47 up up correct
AEMD.US Aethlon Medical Inc 20240223 0 1.63 1.74 1.63 1.7 3334 1.7 up up correct
AEP.US American Electric Power Company Inc 20240223 0 82 82.905 81.72 82.45 2766015 82.45 up up correct
AEYE.US AudioEye Inc 20240223 0 5.99 6.33 5.89 6.3 30420 6.3 up up correct
AEZS.US Aeterna Zentaris Inc 20240223 0 1.7 1.89 1.7 1.89 30114 1.89 up up correct
AFBI.US Affinity Bancshares Inc 20240223 0 16.53 16.8499 16.51 16.51 4364 16.51 down down correct
AFCG.US AFC Gamma Inc 20240223 0 11.26 11.4 10.8875 11.24 155589 11.24 down down correct
AFIB.US Acutus Medical Inc 20240223 0 0.2159 0.2188 0.1977 0.2188 639636 0.2188 up up correct
AFMD.US Affimed N.V 20240223 0 0.55 0.55 0.524 0.5319 471870 0.5319 down down correct
AFRM.US Affirm Holdings Inc 20240223 0 37.5 38.68 36.6 36.98 7101341 36.98 down down correct
AFYA.US Afya Limited 20240223 0 20.45 20.45 19.99 19.99 60121 19.99 down down correct
AGBA.US AGBA Acquisition Limited 20240223 0 0.465 0.48 0.455 0.455 160209 0.455 down down correct
AGEN.US Agenus Inc 20240223 0 0.67 0.72 0.67 0.6821 7433781 0.6821 up up correct
AGFY.US Agrify Corporation 20240223 0 0.6 0.6296 0.59 0.6198 122280 0.6198 up up correct
AGIO.US Agios Pharmaceuticals Inc 20240223 0 29.87 33.91 29.87 32.99 2569050 32.99 up up correct
AGMH.US AGM Group Holdings Inc 20240223 0 1.79 1.79 1.66 1.69 102498 1.69 down down correct
AGNC.US AGNC Investment Corp 20240223 0 9.46 9.58 9.425 9.51 9525375 9.3908 up up correct
AGNCM.US AGNC Investment Corp 20240223 0 24.71 24.75 24.63 24.75 23500 24.75 up up correct
AGNCN.US AGNC Investment Corp 20240223 0 25.66 25.7 25.63 25.7 13900 25.7 up up correct
AGNCO.US AGNC Investment Corp 20240223 0 24.41 24.6 24.41 24.57 25100 24.57 up up correct
AGNCP.US AGNC Investment Corp. 20240223 0 23.44 23.72 23.4 23.68 41700 23.68 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240223 0 0.21 0.2164 0.1911 0.1983 2890112 0.1983 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240223 0 0.0128 0.0292 0.0105 0.0105 32829 0.0105 down down correct
AGRX.US Agile Therapeutics Inc 20240223 0 0.9126 0.93 0.78 0.89 873955 0.89 down down correct
AGYS.US Agilysys Inc 20240223 0 82.11 82.8 79.915 80.34 188840 80.34 down down correct
AHCO.US AdaptHealth Corp 20240223 0 7.5 7.665 7.38 7.49 717485 7.49 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240223 0 0.44 0.476 0.43 0.45 97711 0.45 up up correct
AIHS.US Senmiao Technology Limited 20240223 0 0.756 0.7985 0.62 0.7618 19646 0.7618 up up correct
AIP.US Arteris Inc. Common Stock 20240223 0 7.03 7.03 6.3 6.59 349363 6.59 down up incorrect
AIRG.US Airgain Inc 20240223 0 3.885 3.885 3.71 3.85 6531 3.85 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20240223 0 4.53 5.93 4.5 5.85 1148843 5.85 up down incorrect
AIRT.US Air T Inc 20240223 0 16.7 17.45 16.59 17.15 10683 17.15 up down incorrect
AIRTP.US Air T Inc 20240223 0 18 18 17.8 17.8 700 17.8 down up incorrect
AKAM.US Akamai Technologies Inc 20240223 0 107.69 109.13 107.35 108.17 1419089 108.17 up down incorrect
AKBA.US Akebia Therapeutics Inc 20240223 0 1.4 1.4 1.32 1.35 3082993 1.35 down up incorrect
AKRO.US Akero Therapeutics Inc 20240223 0 24.36 27.66 24.36 25.34 1492858 25.34 up down incorrect
AKTS.US Akoustis Technologies Inc 20240223 0 0.7111 0.7497 0.64 0.6477 843470 0.6477 down up incorrect
AKTX.US Akari Therapeutics Plc 20240223 0 2.12 2.3399 2.12 2.3399 1818 2.3399 up down incorrect
AKYA.US Akoya Biosciences Inc 20240223 0 5.32 5.72 5.26 5.49 150434 5.49 up down incorrect
ALCO.US Alico Inc 20240223 0 28.03 28.1575 27.19 27.41 28969 27.41 down down correct
ALDX.US Aldeyra Therapeutics Inc 20240223 0 3.54 3.54 3.445 3.49 269491 3.49 down down correct
ALEC.US Alector Inc 20240223 0 6.56 6.605 6.36 6.41 1086939 6.41 down down correct
ALGM.US Allegro MicroSystems Inc 20240223 0 31.07 31.07 30.47 30.68 1036529 30.68 down down correct
ALGN.US Align Technology Inc 20240223 0 315.35 321.83 314.06 316.88 579900 316.88 up up correct
ALGS.US Aligos Therapeutics Inc 20240223 0 0.81 0.8299 0.7466 0.75 787588 0.75 down down correct
ALGT.US Allegiant Travel Company 20240223 0 78.8 79.2 75.72 75.74 285319 75.74 down down correct
ALHC.US Alignment Healthcare Inc 20240223 0 6.23 6.36 6.13 6.28 395720 6.28 up up correct
ALIM.US Alimera Sciences Inc 20240223 0 3.27 3.44 3.25 3.37 90454 3.37 up up correct
ALKS.US Alkermes plc 20240223 0 29.19 29.6 29 29.57 1868362 29.57 up up correct
ALKT.US Alkami Technology Inc 20240223 0 25.43 26.1 25.3813 25.64 207731 25.64 up up correct
ALLK.US Allakos Inc 20240223 0 1.33 1.38 1.3 1.36 417006 1.36 up up correct
ALLO.US Allogene Therapeutics Inc 20240223 0 4.35 4.585 4.315 4.54 1347446 4.54 up up correct
ALLT.US Allot Ltd 20240223 0 1.89 1.95 1.83 1.88 28207 1.88 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240223 0 163 163.01 155.82 157.65 1478747 157.65 down down correct
ALOT.US AstroNova Inc 20240223 0 17.49 17.49 17.18 17.49 7170 17.49
ALPN.US Alpine Immune Sciences Inc 20240223 0 33.19 33.995 32.385 33.92 785687 33.92 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240223 0 0.718 0.98 0.71 0.98 369359 0.98 up up correct
ALRM.US Alarm.com Holdings Inc 20240223 0 72.79 74.72 71.56 71.88 812938 71.88 down down correct
ALRN.US Aileron Therapeutics Inc 20240223 0 4.57 4.79 4.5601 4.6405 7253 4.6405 up up correct
ALRS.US Alerus Financial Corporation 20240223 0 21.439 21.955 21.439 21.73 12539 21.73 up up correct
ALT.US Altimmune Inc 20240223 0 8.79 9.42 8.77 9.2 2934634 9.2 up up correct
ALTM.US Altus Midstream Company 20240223 0 4.63 4.84 4.37 4.81 29667700 4.81 up up correct
ALTO.US Alto Ingredients Inc 20240223 0 2.21 2.22 2.12 2.19 644887 2.19 down down correct
ALTR.US Altair Engineering Inc 20240223 0 87.48 88.82 82.5 85.52 1096676 85.52 down down correct
ALTU.US Altitude Acquisition Corp 20240223 0 10.28 10.315 10.28 10.28 1672 10.28
ALTUU.US Altitude Acquisition Corp 20240223 0 10.36 10.36 10.36 10.36 0 10.36
ALTUW.US Altitude Acquisition Corp 20240223 0 0.018 0.018 0.018 0.018 0 0.018
ALVR.US AlloVir Inc 20240223 0 0.7045 0.7395 0.691 0.698 721242 0.698 down down correct
ALXO.US ALX Oncology Holdings Inc 20240223 0 16.13 16.29 15.66 15.85 213177 15.85 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240223 0 0.9 0.9 0.8773 0.8959 23468 0.8959 down down correct
AMAL.US Amalgamated Financial Corp 20240223 0 23.53 24.02 23.25 23.72 113938 23.72 up up correct
AMAT.US Applied Materials Inc 20240223 0 199.32 201.34 196.61 197.16 5108090 197.16 down down correct
AMBA.US Ambarella Inc 20240223 0 54.77 55.64 53.94 55.26 458711 55.26 up up correct
AMCX.US AMC Networks Inc 20240223 0 12.8 12.8 12.39 12.43 494289 12.43 down down correct
AMD.US Advanced Micro Devices Inc 20240223 0 181.86 183.8 174.55 176.52 69207367 176.52 down down correct
AMED.US Amedisys Inc 20240223 0 94.9 94.9 93.94 94.42 173340 94.42 down down correct
AMEH.US Apollo Medical Holdings Inc 20240223 0 41.7 42.75 40.71 40.82 313943 40.82 down down correct
AMGN.US Amgen Inc 20240223 0 286.52 292.24 286.01 289.18 2462555 289.18 up up correct
AMKR.US Amkor Technology Inc 20240223 0 30.93 30.93 30.47 30.59 507370 30.59 down down correct
AMNB.US American National Bankshares Inc 20240223 0 43.46 45.12 43.29 44.85 23810 44.85 up up correct
AMPG.US AmpliTech Group Inc 20240223 0 1.92 2.1599 1.8 1.8 47347 1.8 down down correct
AMPGW.US AmpliTech Group Inc 20240223 0 0.131 0.131 0.131 0.131 100 0.131
AMPH.US Amphastar Pharmaceuticals Inc 20240223 0 52.3 53.55 51.91 53.41 289060 53.41 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240223 0 11.98 12.1 11.77 12.07 596611 12.07 up up correct
AMRK.US A 20240223 0 24.56 25.38 24.22 25.33 232855 25.33 up up correct
AMRN.US Amarin Corporation plc 20240223 0 1.18 1.2 1.16 1.19 748623 1.19 up up correct
AMSC.US American Superconductor Corporation 20240223 0 13.05 13.05 12.64 12.84 594237 12.84 down down correct
AMSF.US AMERISAFE Inc 20240223 0 50.49 51.49 50.13 50.77 162045 50.77 up up correct
AMST.US Amesite Inc 20240223 0 2.44 2.44 2.01 2.01 23101 2.01 down down correct
AMSWA.US American Software Inc 20240223 0 11.45 12.02 10.95 11.46 463745 11.46 up up correct
AMTB.US Amerant Bancorp Inc 20240223 0 21.67 21.95 21.4 21.76 67731 21.76 up up correct
AMTX.US Aemetis Inc 20240223 0 3.53 3.66 3.47 3.66 249673 3.66 up up correct
AMWD.US American Woodmark Corporation 20240223 0 94.9 96.405 94.37 95.17 92541 95.17 up up correct
AMZN.US Amazon.com Inc 20240223 0 174.28 175.75 173.7 174.99 59715238 174.99 up up correct
ANAB.US AnaptysBio Inc 20240223 0 25.27 26.12 25.11 25.87 231678 25.87 up up correct
ANDE.US The Andersons Inc 20240223 0 52.5 53.4 51.84 52.75 199341 52.75 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20240223 0 3 3 2.85 2.85 6119 2.85 down up incorrect
ANGI.US Angi Inc 20240223 0 2.97 2.9956 2.8 2.81 417870 2.81 down up incorrect
ANGO.US AngioDynamics Inc 20240223 0 5.97 5.97 5.78 5.79 331206 5.79 down up incorrect
ANIK.US Anika Therapeutics Inc 20240223 0 24.84 26.3331 24.58 25.89 74814 25.89 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20240223 0 58.1 59.25 57.58 59.13 73664 59.13 up down incorrect
ANIX.US Anixa Biosciences Inc 20240223 0 3.5 3.6999 3.5 3.59 75682 3.59 up down incorrect
ANNX.US Annexon Inc 20240223 0 5.14 5.29 5.01 5.25 346762 5.25 up up correct
ANSS.US ANSYS Inc 20240223 0 340.65 342.44 339.64 340.89 357400 340.89 up up correct
ANTE.US AirNet Technology Inc 20240223 0 0.7765 0.8401 0.735 0.7801 6277 0.7801 up up correct
ANY.US Sphere 3D Corp 20240223 0 2.21 2.21 2.07 2.12 420296 2.12 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240223 0 21.8 22.065 21.59 21.81 158051 21.81 up up correct
AOUT.US American Outdoor Brands Inc 20240223 0 8.59 8.59 8.35 8.38 16709 8.38 down down correct
APA.US APA Corporation 20240223 0 29.76 30.475 29.58 30.03 7868187 30.03 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20240223 0 12.31 12.31 12.31 12.31 0 12.31
APDN.US Applied DNA Sciences Inc 20240223 0 0.66 0.72 0.611 0.65 140514 0.65 down down correct
APEI.US American Public Education Inc 20240223 0 10.62 10.95 10.6 10.93 74277 10.93 up up correct
API.US Agora Inc 20240223 0 2.74 2.79 2.72 2.75 96326 2.75 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240223 0 67.49 68.73 67.02 68.47 771227 68.47 up up correct
APLT.US Applied Therapeutics Inc 20240223 0 5.69 5.77 5.4 5.74 1202868 5.74 up up correct
APM.US Aptorum Group Limited 20240223 0 1.77 1.77 1.68 1.68 796 1.68 down down correct
APOG.US Apogee Enterprises Inc 20240223 0 54.77 56.105 54.77 56.01 88962 56.01 up up correct
APP.US AppLovin Corporation 20240223 0 58.07 59.0679 57.09 57.39 3099008 57.39 down down correct
APPF.US AppFolio Inc 20240223 0 230.93 236.78 229.09 236.31 272943 236.31 up up correct
APPN.US Appian Corporation 20240223 0 32.67 32.98 31.79 31.95 390642 31.95 down down correct
APPS.US Digital Turbine Inc 20240223 0 3.18 3.18 3.045 3.08 2393997 3.08 down down correct
APRE.US Aprea Therapeutics Inc 20240223 0 6.47 7.4999 6.47 7.24 19060 7.24 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240223 0 10.6006 10.6006 10.6006 10.6006 0 10.6006
APTO.US Aptose Biosciences Inc 20240223 0 1.81 1.86 1.78 1.86 61737 1.86 up up correct
APVO.US Aptevo Therapeutics Inc 20240223 0 0.147 0.147 0.125 0.135 467488 0.135 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240223 0 1.2801 1.345 1.2801 1.345 619 1.345 up up correct
APYX.US Apyx Medical Corporation 20240223 0 2.14 2.18 1.93 2.01 133539 2.01 down down correct
AQB.US AquaBounty Technologies Inc 20240223 0 2.33 2.37 2.28 2.31 7268 2.31 down down correct
AQMS.US Aqua Metals Inc 20240223 0 0.52 0.52 0.491 0.4984 255918 0.4984 down down correct
AQST.US Aquestive Therapeutics Inc 20240223 0 2.7 2.77 2.57 2.57 4593910 2.57 down down correct
ARAY.US Accuray Incorporated 20240223 0 2.62 2.65 2.55 2.64 306218 2.64 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240223 0 1.73 1.75 1.71 1.72 56733 1.72 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240223 0 0.1414 0.145 0.1217 0.145 16161 0.145 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240223 0 2.28 2.28 2.06 2.1 354589 2.1 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240223 0 8.98 8.99 8.685 8.99 5600 8.99 up up correct
ARCB.US ArcBest Corporation 20240223 0 139.4 140.84 138.14 140.42 176218 140.42 up up correct
ARCC.US Ares Capital Corporation 20240223 0 20.16 20.17 20.05 20.11 3871963 20.11 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240223 0 37.6 38.03 37.01 37.42 339807 37.42 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240223 0 0.076 0.078 0.072 0.075 249797 0.075 down down correct
ARDX.US Ardelyx Inc 20240223 0 8.16 9.085 8.16 8.68 11472820 8.68 up up correct
AREC.US American Resources Corporation 20240223 0 1.31 1.33 1.29 1.32 92492 1.32 up up correct
ARGO.US PA 20240223 0 23.83 24.11 23.83 24.11 9524 23.671 up up correct
ARGX.US argenx SE 20240223 0 405.95 413.095 405.95 409.52 115400 409.52 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240223 0 13.12 13.31 13.02 13.2 598608 13.2 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20240223 0 9.94 9.94 9.01 9.21 2500 9.21 down down correct
ARKO.US Arko Corp 20240223 0 7.97 8.05 7.932 8 176787 8 up up correct
ARKOW.US Arko Corp 20240223 0 0.8834 0.8866 0.8701 0.886 2100 0.886 up up correct
ARKR.US Ark Restaurants Corp 20240223 0 14.4 14.44 14.4 14.44 829 14.2487 up up correct
ARLP.US Alliance Resource Partners L.P 20240223 0 19.21 19.2474 18.9613 19 358563 19 down down correct
AROW.US Arrow Financial Corporation 20240223 0 24.29 24.94 24.025 24.55 56324 24.55 up up correct
ARQQ.US Arqit Quantum Inc 20240223 0 0.5859 0.6 0.539 0.5495 553300 0.5495 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240223 0 0.37 0.37 0.37 0.37 105 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240223 0 9.88 10.15 9.185 9.68 4852640 9.68 down down correct
ARRW.US Arrowroot Acquisition Corp 20240223 0 10.51 10.51 10.51 10.51 459 10.51
ARRWU.US Arrowroot Acquisition Corp 20240223 0 11.43 11.43 11.43 11.43 0 11.43
ARRY.US Array Technologies Inc 20240223 0 13.09 13.7 13.06 13.4 5577340 13.4 up up correct
ARTL.US Artelo Biosciences Inc 20240223 0 1.67 1.67 1.55 1.55 17439 1.55 down down correct
ARTLW.US Artelo Biosciences Inc 20240223 0 0.0143 0.0143 0.0143 0.0143 1 0.0143
ARTNA.US Artesian Resources Corporation 20240223 0 34.93 35.4259 34.32 34.73 34423 34.73 down down correct
ARTW.US Art's 20240223 0 2.07 2.09 2.0601 2.08 1787 2.08 up up correct
ARVL.US Arrival 20240223 0 0.06 0.85 0.06 0.85 74119 0.85 up up correct
ARVN.US Arvinas Inc 20240223 0 47 47.63 45.78 47 956497 47
ARWR.US Arrowhead Pharmaceuticals Inc 20240223 0 30.25 31.9 30.04 31.595 2520460 31.595 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240223 0 11.19 11.19 11.16 11.18 61416 11.18 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240223 0 20.81 20.81 20.81 20.81 0 20.81
ASLE.US AerSale Corporation 20240223 0 9.33 9.53 9.24 9.26 710104 9.26 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20240223 0 0.425 0.4585 0.401 0.4076 169062 0.4076 down down correct
ASMB.US Assembly Biosciences Inc 20240223 0 11.43 11.5 11.05 11.34 12818 11.34 down down correct
ASML.US ASML Holding N.V 20240223 0 952.28 954.56 932.79 933.25 852300 933.25 down down correct
ASO.US Academy Sports and Outdoors Inc 20240223 0 70 71.14 69.9 70.9 710418 70.9 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20240223 0 2.762 2.93 2.72 2.76 53088 2.76 down down correct
ASPU.US Aspen Group Inc 20240223 0 0.22 0.22 0.2 0.2149 32200 0.2149 down down correct
ASRT.US Assertio Holdings Inc 20240223 0 0.804 0.829 0.8 0.82 604010 0.82 up up correct
ASRV.US AmeriServ Financial Inc 20240223 0 2.89 2.92 2.75 2.86 26601 2.86 down down correct
ASTC.US Astrotech Corporation 20240223 0 7.8371 7.8371 7.6111 7.6111 1810 7.6111 down down correct
ASTE.US Astec Industries Inc 20240223 0 34.88 35.5 34.55 35.22 64900 35.22 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20240223 0 8.35 8.395 8.28 8.38 178600 8.3323 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20240223 0 1.4 1.4 1.29 1.33 51043 1.33 down up incorrect
ASTR.US Astra Space Inc 20240223 0 1.75 1.8367 1.71 1.81 186702 1.81 up down incorrect
ASTS.US AST SpaceMobile Inc 20240223 0 3.12 3.13 2.94 2.95 3847616 2.95 down up incorrect
ASTSW.US AST SpaceMobile Inc 20240223 0 0.78 0.85 0.77 0.799 20831 0.799 up down incorrect
ASUR.US Asure Software Inc 20240223 0 9.96 10.02 9.67 9.95 342745 9.95 down up incorrect
ASYS.US Amtech Systems Inc 20240223 0 4.77 4.77 4.67 4.76 27710 4.76 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20240223 0 1.84 1.885 1.82 1.83 635048 1.83 down up incorrect
ATCOL.US Atlas Corp 20240223 0 24.379 24.379 24.379 24.379 200 24.379
ATEC.US Alphatec Holdings Inc 20240223 0 15.16 15.69 14.875 15.27 1542770 15.27 up up correct
ATER.US Aterian Inc 20240223 0 0.3598 0.3888 0.3598 0.375 382499 0.375 up up correct
ATEX.US Anterix Inc 20240223 0 38.51 38.9899 38.07 38.25 93003 38.25 down down correct
ATHA.US Athira Pharma Inc 20240223 0 4 4.04 3.88 3.93 297644 3.93 down down correct
ATHE.US Alterity Therapeutics Limited 20240223 0 1.8 1.9 1.55 1.71 130706 1.71 down down correct
ATHX.US Athersys Inc 20240223 0 0.0141 0.0146 0.01 0.0124 918790 0.0124 down down correct
ATIF.US ATIF Holdings Limited 20240223 0 0.9375 0.9375 0.9375 0.9375 779 0.9375
ATLC.US Atlanticus Holdings Corporation 20240223 0 33.51 33.6 33 33 6325 33 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240223 0 23.12 23.217 23.07 23.217 4700 23.217 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240223 0 22.23 22.23 22.15 22.162 2800 21.6941 down down correct
ATLO.US Ames National Corporation 20240223 0 18.56 18.84 18.4101 18.63 10531 18.63 up up correct
ATMH.US All Things Mobile Analytic Inc 20240223 0 0.07 0.07 0.05 0.0677 3000 0.0677 down down correct
ATNF.US 180 Life Sciences Corp 20240223 0 0.187 0.2 0.181 0.19 84316 3.61 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240223 0 0.007 0.0094 0.0063 0.0094 24174 0.0094 up up correct
ATNI.US ATN International Inc 20240223 0 29.91 37.51 29.63 36.7 287595 36.7 up up correct
ATOM.US Atomera Incorporated 20240223 0 6.31 6.45 6.02 6.12 307952 6.12 down down correct
ATOS.US Atossa Therapeutics Inc 20240223 0 1 1.015 0.97 0.98 500810 0.98 down down correct
ATRA.US Atara Biotherapeutics Inc 20240223 0 0.8 0.8137 0.7363 0.7363 1337474 0.7363 down down correct
ATRC.US AtriCure Inc 20240223 0 33.83 34 32.91 33.56 418285 33.56 down down correct
ATRI.US Atrion Corporation 20240223 0 341.46 350.32 341.46 350.32 4789 350.32 up up correct
ATRO.US Astronics Corporation 20240223 0 18.74 18.955 18.5501 18.94 87629 18.94 up up correct
ATSG.US Air Transport Services Group Inc 20240223 0 13.67 13.975 13.51 13.94 479394 13.94 up up correct
ATXI.US Avenue Therapeutics Inc 20240223 0 0.1425 0.1461 0.132 0.1345 1697963 0.1345 down down correct
ATXS.US Astria Therapeutics Inc 20240223 0 12.59 12.95 12.2501 12.89 508880 12.89 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240223 0 32.75 33.83 32.53 33.4 489770 33.4 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240223 0 24.2399 24.24 24.01 24.01 5251 24.01 down down correct
AUBN.US Auburn National Bancorporation Inc 20240223 0 20.81 20.94 20.81 20.94 842 20.94 up up correct
AUDC.US AudioCodes Ltd 20240223 0 13.37 13.37 12.98 13.04 59785 13.04 down down correct
AUGX.US Augmedix Inc. Common Stock 20240223 0 4.38 4.38 4.23 4.31 191706 4.31 down down correct
AUID.US Ipsidy Inc. Common Stock 20240223 0 10.35 10.71 10.22 10.71 5387 10.71 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240223 0 5.96 6.13 5.9 5.95 2666877 5.95 down down correct
AUR.US Aurora Innovation Inc 20240223 0 2.53 2.63 2.45 2.57 7119744 2.57 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20240223 0 8.7 9.09 8.5 8.89 313834 8.89 up up correct
AUROW.US Aurora Innovation Inc 20240223 0 0.27 0.2888 0.27 0.2888 34737 0.2888 up up correct
AUTL.US Autolus Therapeutics plc 20240223 0 6.11 6.2 5.925 6.11 1650649 6.11
AUUD.US Auddia Inc 20240223 0 0.192 0.2 0.151 0.155 44708 3.875 down down correct
AUUDW.US Auddia Inc 20240223 0 0.02 0.0351 0.018 0.034 4302 0.034 up up correct
AUVI.US Applied UV Inc 20240223 0 1.67 1.82 1.6 1.74 195723 1.74 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240223 0 4.31 4.31 4.31 4.31 600 4.31
AVAH.US Aveanna Healthcare Holdings Inc 20240223 0 2.16 2.3 2.11 2.28 74200 2.28 up up correct
AVAV.US AeroVironment Inc 20240223 0 123.72 124.23 121.63 123.24 210123 123.24 down down correct
AVDL.US Avadel Pharmaceuticals plc 20240223 0 12.68 13.05 12.48 12.62 1529112 12.62 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240223 0 12.2 12.35 12.02 12.08 1664532 12.08 down down correct
AVGO.US Broadcom Inc 20240223 0 1308.37 1319.62 1288.82 1296.37 2311464 1296.37 down down correct
AVGR.US Avinger Inc 20240223 0 3.65 3.76 3.42 3.42 27992 3.42 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240223 0 11.48 11.48 11.48 11.48 0 11.48
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20240223 0 0.0315 0.0316 0.0315 0.0315 1 0.0315
AVIR.US Atea Pharmaceuticals Inc 20240223 0 4.05 4.205 4 4.2 225088 4.2 up up correct
AVNW.US Aviat Networks Inc 20240223 0 34.44 34.84 33.97 34.32 59195 34.32 down down correct
AVO.US Mission Produce Inc 20240223 0 10.5 10.61 10.44 10.56 71168 10.56 up up correct
AVPT.US Avepoint Inc 20240223 0 7.9 7.99 7.85 7.91 527958 7.91 up up correct
AVPTW.US AVPTW 20240223 0 1.04 1.04 1.01 1.02 8254 1.02 down down correct
AVRO.US AVROBIO Inc 20240223 0 1.26 1.31 1.26 1.28 115199 1.28 up up correct
AVT.US Avnet Inc 20240223 0 46.43 46.63 46.13 46.34 445303 46.34 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240223 0 18.806 20.1 18.806 19.63 82065 19.63 up up correct
AVTX.US Avalo Therapeutics Inc 20240223 0 4.44 4.4667 4.28 4.28 7637 4.28 down down correct
AVXL.US Anavex Life Sciences Corp 20240223 0 5 5.14 4.87 4.92 1612166 4.92 down down correct
AWH.US Aspira Women's Health Inc 20240223 0 4.43 4.4723 4.25 4.46 14054 4.46 up up correct
AWRE.US Aware Inc 20240223 0 1.87 1.9 1.85 1.88 4026 1.88 up up correct
AXDX.US Accelerate Diagnostics Inc 20240223 0 0.9215 1.03 0.8325 0.97 67735 0.97 up up correct
AXGN.US AxoGen Inc 20240223 0 10.18 10.65 10.01 10.37 419385 10.37 up up correct
AXNX.US Axonics Inc 20240223 0 68.13 68.52 68 68.39 675203 68.39 up up correct
AXON.US Axon Enterprise Inc 20240223 0 272.87 273.72 268.99 270.63 225017 270.63 down down correct
AXSM.US Axsome Therapeutics Inc 20240223 0 80.62 80.62 78.35 78.94 597776 78.94 down down correct
AXTI.US AXT Inc 20240223 0 3.16 4.85 3.15 3.86 103105602 3.86 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240223 0 18.28 18.45 18.12 18.44 559477 18.44 up up correct
AYRO.US Ayro Inc 20240223 0 1.73 1.75 1.67 1.68 33797 1.68 down down correct
AYTU.US Aytu Biopharma Inc 20240223 0 2.91 2.9934 2.82 2.93 25308 2.93 up up correct
AZN.US AstraZeneca PLC 20240223 0 64.96 65.925 64.95 65.83 7388239 65.83 up up correct
AZPN.US Aspen Technology Inc 20240223 0 180.11 183.92 179.79 183.76 209390 183.76 up up correct
BAC.US PQ 20240223 0 19.06 19.2801 19.035 19.26 49892 19.26 up up correct
BAND.US Bandwidth Inc 20240223 0 12.4 12.5 11.99 12.02 393618 12.02 down down correct
BANF.US BancFirst Corporation 20240223 0 87.53 88.315 87.02 87.6 44856 87.6 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240223 0 25.75 25.75 25.73 25.73 1600 25.73 down down correct
BANR.US Banner Corporation 20240223 0 44.58 45.3 44.23 44.48 91032 44.48 down down correct
BANX.US StoneCastle Financial Corp 20240223 0 18.6472 18.6472 18.1557 18.27 14049 18.27 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240223 0 3.9182 4.0558 3.61 3.7 9561 3.7 down down correct
BASE.US Couchbase Inc. Common Stock 20240223 0 27.59 27.79 27.115 27.37 329618 27.37 down down correct
BATRA.US The Liberty Braves Group 20240223 0 41.81 42.3 41.81 41.98 27436 41.98 up up correct
BATRK.US The Liberty Braves Group 20240223 0 38.98 39.48 38.88 39.18 218695 39.18 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240223 0 8.25 8.37 8.24 8.32 41086 8.32 up up correct
BBGI.US Beasley Broadcast Group Inc 20240223 0 0.8551 0.89 0.8415 0.86 25483 0.86 up up correct
BBI.US Brickell Biotech Inc 20240223 0 0.9 0.925 0.9 0.91 13577 0.91 up up correct
BBIG.US Vinco Ventures Inc 20240223 0 0.009 0.02 0.009 0.02 31388 0.02 up up correct
BBIO.US BridgeBio Pharma Inc 20240223 0 34.35 34.69 33.431 34 1149644 34 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240223 0 3.6 3.69 3.25 3.6 22326 3.6
BBLGW.US Bone Biologics Corp Warrants 20240223 0 2.87 2.87 2.87 2.87 100 2.87
BBSI.US Barrett Business Services Inc 20240223 0 112.38 114.76 112.38 114.76 16124 114.76 up up correct
BCAB.US BioAtla Inc 20240223 0 2.37 2.51 2.275 2.48 326840 2.48 up up correct
BCBP.US BCB Bancorp Inc 20240223 0 10.76 10.96 10.69 10.78 21910 10.78 up up correct
BCDA.US BioCardia Inc 20240223 0 0.4211 0.4548 0.42 0.449 136094 0.449 up down incorrect
BCEL.US Atreca Inc 20240223 0 0.305 0.34 0.29 0.302 920319 0.302 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20240223 0 0.36 0.3828 0.33 0.349 508117 0.349 down up incorrect
BCML.US BayCom Corp 20240223 0 19.89 20.2525 19.76 19.76 32872 19.76 down up incorrect
BCOV.US Brightcove Inc 20240223 0 1.91 1.9499 1.81 1.86 1163217 1.86 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20240223 0 7.6499 7.6499 7.31 7.5 14522 7.5 down up incorrect
BCPC.US Balchem Corporation 20240223 0 155 157.25 155 156.88 103875 156.88 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20240223 0 5.81 5.865 5.61 5.71 2729753 5.71 down up incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240223 0 10.97 10.97 10.97 10.97 0 10.97
BCTX.US BriaCell Therapeutics Corp 20240223 0 3.55 3.55 3.35 3.48 33289 3.48 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20240223 0 1.5 1.5 1.35 1.47 7476 1.47 down up incorrect
BCYC.US Bicycle Therapeutics plc 20240223 0 24.16 24.85 23.5 24.64 248009 24.64 up down incorrect
BDSX.US Biodesix Inc 20240223 0 1.47 1.58 1.46 1.58 51715 1.58 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240223 0 4.53 4.77 4.45 4.7 341556 4.7 up up correct
BEAM.US Beam Therapeutics Inc 20240223 0 33.36 34.66 33.275 33.99 1008646 33.99 up up correct
BEAT.US Heartbeam Inc. Common Stock 20240223 0 1.53 1.65 1.53 1.59 59437 1.59 up up correct
BEATW.US Heartbeam Inc. Warrant 20240223 0 0.2 0.2 0.1751 0.1999 2303 0.1999 down down correct
BECN.US Beacon Roofing Supply Inc 20240223 0 85.89 88.1585 85.69 87.96 557499 87.96 up up correct
BEEM.US Beam Global 20240223 0 6.97 7.0496 6.6108 6.98 88398 6.98 up up correct
BEEMW.US Beam Global 20240223 0 1.2 1.7 1.2 1.6 7021 1.6 up up correct
BELFA.US Bel Fuse Inc 20240223 0 59.77 60.2 57.67 59.49 42378 59.49 down down correct
BELFB.US Bel Fuse Inc 20240223 0 51.33 53.5325 49.74 50.25 320002 50.25 down down correct
BFC.US Bank First Corporation 20240223 0 85.29 85.975 85.2 85.84 11312 85.84 up up correct
BFI.US BurgerFi International Inc 20240223 0 0.66 0.6647 0.561 0.6197 148140 0.6197 down down correct
BFIIW.US BurgerFi International LLC 20240223 0 0.04 0.0488 0.04 0.045 24226 0.045 up up correct
BFIN.US BankFinancial Corporation 20240223 0 10.15 10.4396 10.02 10.135 14382 10.135 down down correct
BFRI.US Biofrontera Inc. Common Stock 20240223 0 0.945 0.9682 0.9 0.92 247068 0.92 down down correct
BFRIW.US Biofrontera Inc. Warrants 20240223 0 0.0398 0.0745 0.02 0.0481 16948 0.0481 up up correct
BFST.US Business First Bancshares Inc 20240223 0 21.73 22.15 21.51 21.86 26227 21.86 up up correct
BGFDX.US BGFDX 20240223 0 22.05 22.05 22.05 22.05 0 22.05
BGFLX.US BGFLX 20240223 0 22.02 22.02 22.02 22.02 0 22.02
BGFTX.US BGFTX 20240223 0 21.98 21.98 21.98 21.98 0 21.98
BGFV.US Big 5 Sporting Goods Corporation 20240223 0 5.33 5.35 5.18 5.25 184220 5.25 down down correct
BGFVX.US BGFVX 20240223 0 22.95 22.95 22.95 22.95 0 22.95
BGNE.US BeiGene Ltd 20240223 0 155.22 158.475 154.38 155.1 217784 155.1 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240223 0 10.26 10.26 10.26 10.26 0 10.26
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240223 0 1.01 1.06 1 1 51544 1 down down correct
BHF.US Brighthouse Financial Inc 20240223 0 47.25 48.325 46.875 47.89 567437 47.89 up up correct
BHFAL.US Brighthouse Financial Inc 20240223 0 22.96 23.7575 22.96 23.69 21283 23.2933 up up correct
BHFAM.US Brighthouse Financial Inc 20240223 0 16.48 16.66 16.25 16.66 33400 16.66 up up correct
BHFAN.US Brighthouse Financial Inc 20240223 0 19.53 19.74 19.484 19.57 60200 19.57 up up correct
BHFAO.US Brighthouse Financial Inc 20240223 0 24.56 25.44 24.47 25.02 33000 25.02 up up correct
BHFAP.US Brighthouse Financial Inc 20240223 0 23.94 24.5 23.94 24.25 25600 24.25 up up correct
BIDU.US Baidu Inc 20240223 0 112.02 112.79 110.03 111.36 3841989 111.36 down down correct
BIGC.US BigCommerce Holdings Inc 20240223 0 8.17 8.29 7.69 7.85 1115887 7.85 down down correct
BIIB.US Biogen Inc 20240223 0 223.43 225.8 221.5 223.32 911025 223.32 down down correct
BILI.US Bilibili Inc 20240223 0 10.28 10.37 9.87 10.02 5449482 10.02 down down correct
BIMI.US BIMI International Medical Inc 20240223 0 3.27 4 3.27 3.97 53972 3.97 up up correct
BIOL.US BIOLASE Inc 20240223 0 0.15 0.1518 0.1435 0.1493 3449113 0.1493 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240223 0 12.66 13.39 12.35 13.1 431800 13.1 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240223 0 0.895 0.9415 0.85 0.9239 582001 0.9239 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240223 0 3.12 3.17 2.97 3.02 20469350 3.02 down down correct
BIVI.US BioVie Inc 20240223 0 1.27 1.27 1.18 1.18 137319 1.18 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240223 0 0.771 0.79 0.732 0.75 59700 0.75 down down correct
BJRI.US BJ's Restaurants Inc 20240223 0 33.6 34.59 33.46 34.17 199099 34.17 up up correct
BKCC.US BlackRock Capital Investment Corporation 20240223 0 3.77 3.81 3.75 3.79 157496 3.79 up up correct
BKNG.US Booking Holdings Inc 20240223 0 3698.3 3698.3 3491.325 3505.96 958463 3505.96 down down correct
BKR.US Baker Hughes Company 20240223 0 29 30.09 28.88 29.89 13039760 29.89 up up correct
BKSC.US Bank of South Carolina Corporation 20240223 0 12.55 12.65 12.52 12.52 1500 12.52 down down correct
BKYI.US BIO 20240223 0 1.88 1.95 1.88 1.91 15513 1.91 up up correct
BL.US BlackLine Inc 20240223 0 56.74 57.09 56.32 56.69 322589 56.69 down down correct
BLBD.US Blue Bird Corporation 20240223 0 31.13 31.94 30.92 31.5 595408 31.5 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20240223 0 2.82 2.97 2.665 2.97 8004 2.97 up down incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20240223 0 0.094 0.094 0.0701 0.0745 235412 0.0745 down up incorrect
BLDE.US Blade Air Mobility Inc 20240223 0 3.2 3.325 3.15 3.27 569994 3.27 up down incorrect
BLDEW.US Blade Air Mobility Inc 20240223 0 0.1334 0.16 0.1325 0.1325 441 0.1325 down up incorrect
BLDP.US Ballard Power Systems Inc 20240223 0 2.98 3.015 2.87 2.93 2094184 2.93 down up incorrect
BLEUU.US bleuacacia ltd Unit 20240223 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240223 0 17.87 17.97 17.46 17.5 302552 17.5 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20240223 0 9.16 9.325 9.16 9.18 19762 9.18 up down incorrect
BLIN.US Bridgeline Digital Inc 20240223 0 0.896 0.92 0.896 0.896 17356 0.896
BLKB.US Blackbaud Inc 20240223 0 67.71 69.47 67.635 68.61 211609 68.61 up down incorrect
BLMN.US Bloomin' Brands Inc 20240223 0 26.34 28.41 26.34 27.37 1642627 27.37 up down incorrect
BLNK.US Blink Charging Co 20240223 0 2.9 2.98 2.78 2.89 4805682 2.89 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20240223 0 0.0521 0.0525 0.0521 0.0521 1601 0.0521
BLRX.US BioLineRx Ltd 20240223 0 1.2 1.22 1.15 1.18 222156 1.18 down up incorrect
BLUE.US bluebird bio Inc 20240223 0 1.22 1.32 1.1713 1.25 11450410 1.25 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20240223 0 10.25 10.3426 9.72 9.95 679675 9.95 down down correct
BMBL.US Bumble Inc 20240223 0 13.1 13.365 12.99 13.11 1709315 13.11 up up correct
BMEA.US Biomea Fusion Inc 20240223 0 16.15 16.325 15.6 15.98 514844 15.98 down down correct
BMRA.US Biomerica Inc 20240223 0 1.16 1.35 1.15 1.29 206934 1.29 up up correct
BMRC.US Bank of Marin Bancorp 20240223 0 17.05 17.33 16.83 17.15 55765 17.15 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240223 0 90.94 94.15 89.48 91.24 3652648 91.24 up up correct
BNGO.US Bionano Genomics Inc 20240223 0 1.15 1.16 1.11 1.14 892696 1.14 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20240223 0 10.9 10.9 10.89 10.89 11200 10.89 down up incorrect
BNR.US Burning Rock Biotech Limited 20240223 0 0.8011 0.85 0.801 0.81 28340 0.81 up down incorrect
BNTC.US Benitec Biopharma Inc 20240223 0 3.54 3.8499 3.54 3.78 27653 3.78 up down incorrect
BNTX.US BioNTech SE 20240223 0 94.26 94.88 92.51 93.97 493335 93.97 down up incorrect
BOKF.US BOK Financial Corporation 20240223 0 83.22 84.1382 82.72 83.31 124274 83.31 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240223 0 1.18 1.25 1.18 1.22 125844 1.22 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20240223 0 0.485 0.4957 0.465 0.4957 65784 0.4957 up up correct
BOOM.US DMC Global Inc 20240223 0 15 17.59 15 16.96 510273 16.96 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240223 0 2.8031 2.8499 2.75 2.7601 10205 2.7601 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240223 0 11.52 11.69 11.4659 11.5 3474 11.3997 down down correct
BOXL.US Boxlight Corporation 20240223 0 0.781 0.885 0.78 0.79 72713 0.79 up up correct
BPMC.US Blueprint Medicines Corporation 20240223 0 86.69 91.19 86.615 89.49 1033435 89.49 up up correct
BPOP.US Popular Inc 20240223 0 83.78 84.18 82.92 83.44 344872 83.44 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240223 0 25.65 25.65 25.56 25.64 2200 25.64 down down correct
BPRN.US The Bank of Princeton 20240223 0 31.545 31.545 30.83 31.085 13627 31.085 down down correct
BPTH.US Bio 20240223 0 6.4 6.9999 5.67 5.85 41791 5.85 down down correct
BPTS.US Biophytis SA 20240223 0 0.5 0.5199 0.48 0.5199 3994 0.5199 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240223 0 13.09 13.34 13.07 13.28 71900 12.8897 up up correct
BPYPN.US Brookfield Property Partners L.P 20240223 0 11.98 12.35 11.81 12.04 33000 11.6733 up up correct
BPYPO.US Brookfield Property Partners L.P 20240223 0 13.18 13.25 13.0447 13.24 18424 12.8342 up up correct
BPYPP.US Brookfield Property Partners L.P 20240223 0 13.15 13.54 13.15 13.415 28100 13.0052 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240223 0 5.27 5.5 5.26 5.34 12517 5.34 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20240223 0 11.57 11.64 11.522 11.64 3414 11.64 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20240223 0 0.19 0.19 0.17 0.17 4423 0.17 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20240223 0 0.4032 0.44 0.375 0.4284 30450 0.4284 up up correct
BRID.US Bridgford Foods Corporation 20240223 0 10.57 10.6023 10.56 10.56 911 10.56 down down correct
BRKL.US Brookline Bancorp Inc 20240223 0 9.76 9.92 9.63 9.8 457067 9.8 up up correct
BRKR.US Bruker Corporation 20240223 0 84.13 84.875 83.725 84.67 840451 84.621 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240223 0 2.82 2.88 2.76 2.85 31013 2.85 up up correct
BROG.US Brooge Energy Limited 20240223 0 2.9 2.9 2.9 2.9 247 2.9
BROGW.US Brooge Energy Limited 20240223 0 0.0081 0.0149 0.006 0.0148 25112 0.0148 up up correct
BRP.US BRP Group Inc 20240223 0 26.58 26.72 26.24 26.47 220931 26.47 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240223 0 1.32 1.37 1.3 1.37 59548 1.37 up up correct
BRY.US Berry Corporation 20240223 0 7.01 7.09 6.8503 7.04 1074013 7.04 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240223 0 57.5 58.185 56.87 57.07 662718 57.07 down down correct
BSBK.US Bogota Financial Corp 20240223 0 7.9422 7.9422 7.61 7.87 1723 7.87 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240223 0 15.615 15.83 15.42 15.8 7153 15.8 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240223 0 0.097 0.0987 0.088 0.0887 1410091 0.0887 down down correct
BSGM.US BioSig Technologies Inc 20240223 0 0.3068 0.336 0.285 0.3293 334234 0.3293 up up correct
BSRR.US Sierra Bancorp 20240223 0 18.35 18.58 18.26 18.27 10770 18.27 down down correct
BSVN.US Bank7 Corp 20240223 0 27.43 27.57 27.25 27.33 4178 27.33 down down correct
BSY.US Bentley Systems Incorporated 20240223 0 52.76 52.9 51.82 52.18 778980 52.18 down down correct
BTAI.US BioXcel Therapeutics Inc 20240223 0 3.16 3.27 3.05 3.07 1348463 3.07 down down correct
BTBD.US BT Brands Inc. Common Stock 20240223 0 1.88 2.08 1.7001 2.08 2931 2.08 up up correct
BTBDW.US BT Brands Inc. Warrant 20240223 0 0.1 0.1 0.08 0.08 14917 0.08 down down correct
BTBT.US Bit Digital Inc 20240223 0 2.68 2.7 2.55 2.68 6367454 2.68
BTCS.US BTCS Inc. Common Stock 20240223 0 1.62 1.66 1.55 1.59 170681 1.59 down down correct
BTCY.US Biotricity Inc. Common Stock 20240223 0 1.08 1.155 1.05 1.05 19061 1.05 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240223 0 0.15 0.1639 0.15 0.1639 1528799 0.1639 up up correct
BUSE.US First Busey Corporation 20240223 0 23.19 23.42 22.95 23.05 106239 23.05 down up incorrect
BVS.US Bioventus Inc 20240223 0 4.38 4.81 4.28 4.78 191653 4.78 up down incorrect
BWAY.US BrainsWay Ltd 20240223 0 6.23 6.24 5.81 6.03 156956 6.03 down up incorrect
BWB.US Bridgewater Bancshares Inc 20240223 0 11.8 12.08 11.8 11.98 23151 11.98 up down incorrect
BWEN.US Broadwind Inc 20240223 0 2.41 2.52 2.37 2.47 79520 2.47 up up correct
BWFG.US Bankwell Financial Group Inc 20240223 0 25.275 25.3497 24.94 24.94 5539 24.94 down down correct
BWMN.US Bowman Consulting Group Ltd 20240223 0 33.02 34.21 32.525 32.96 40654 32.96 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240223 0 15.26 15.94 14.3894 15.43 105752 15.43 up up correct
BXRX.US Baudax Bio Inc 20240223 0 0.021 0.0229 0.0201 0.0201 184430 0.0201 down down correct
BYFC.US Broadway Financial Corporation 20240223 0 6 6 5.9 5.9 570 5.9 down down correct
BYND.US Beyond Meat Inc 20240223 0 7.7 7.81 7.375 7.81 2191439 7.81 up up correct
BYRN.US Byrna Technologies Inc 20240223 0 12 12.24 11.61 12.01 219445 12.01 up up correct
BYSI.US BeyondSpring Inc 20240223 0 1.05 1.17 1.05 1.09 31112 1.09 up up correct
BZ.US Kanzhun Ltd ADR 20240223 0 15.04 15.18 14.775 15 2810165 15 down down correct
BZUN.US Baozun Inc 20240223 0 2.49 2.49 2.34 2.41 531319 2.41 down down correct
CAAS.US China Automotive Systems Inc 20240223 0 3.2 3.29 3.17 3.289 26040 3.289 up up correct
CABA.US Cabaletta Bio Inc 20240223 0 22 22.7121 21.8115 22.39 414734 22.39 up up correct
CAC.US Camden National Corporation 20240223 0 31.74 32.055 31.29 31.64 28082 31.64 down down correct
CACC.US Credit Acceptance Corporation 20240223 0 553 556.05 548.54 550.77 71446 550.77 down down correct
CADCX.US CADCX 20240223 0 24.77 24.77 24.77 24.77 0 24.77
CADE.US PA 20240223 0 20.78 21.14 20.78 21.01 6102 21.01 up up correct
CADEX.US CADEX 20240223 0 24.95 24.95 24.95 24.95 0 24.95
CADFX.US CION Ares Diversified Credit Fund W 20240223 0 25.22 25.22 25.22 25.22 0 25.22
CADL.US Candel Therapeutics Inc. Common Stock 20240223 0 1.83 1.83 1.65 1.75 84937 1.75 down down correct
CADSX.US CADSX 20240223 0 25.04 25.04 25.04 25.04 0 25.04
CADUX.US CADUX 20240223 0 25.22 25.22 25.22 25.22 0 25.22
CADWX.US CADWX 20240223 0 25.04 25.04 25.04 25.04 0 25.04
CAKE.US The Cheesecake Factory Incorporated 20240223 0 35.33 35.875 34.94 35.85 1185285 35.85 up up correct
CALA.US Calithera Biosciences Inc 20240223 0 0.025 0.025 0.025 0.025 357 0.025
CALB.US California BanCorp 20240223 0 22.68 23.05 22.68 23.05 7432 23.05 up up correct
CALM.US Cal 20240223 0 57.09 57.555 56.95 57.42 325826 57.42 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240223 0 20.6 20.66 20.04 20.04 10849 20.04 down down correct
CAMP.US CalAmp Corp 20240223 0 3.25 3.295 3.1182 3.18 92281 3.18 down down correct
CAMT.US Camtek Ltd 20240223 0 83.14 83.545 77.03 77.79 589929 77.79 down down correct
CAN.US Canaan Inc 20240223 0 1.96 2.01 1.78 1.79 16725800 1.79 down down correct
CAPR.US Capricor Therapeutics Inc 20240223 0 3.85 4.12 3.85 3.91 266445 3.91 up up correct
CAR.US Avis Budget Group Inc 20240223 0 100.05 107.83 99.8 105.04 1757766 105.04 up up correct
CARA.US Cara Therapeutics Inc 20240223 0 0.82 1.13 0.82 0.9071 4313127 0.9071 up up correct
CARE.US Carter Bankshares Inc 20240223 0 13.57 13.95 13.47 13.55 44654 13.55 down down correct
CARG.US CarGurus Inc 20240223 0 23.57 23.91 23.45 23.84 833592 23.84 up up correct
CARV.US Carver Bancorp Inc 20240223 0 1.685 1.69 1.635 1.635 4083 1.635 down down correct
CASA.US Casa Systems Inc 20240223 0 0.28 0.31 0.28 0.299 109730 0.299 up up correct
CASH.US Meta Financial Group Inc 20240223 0 51.29 51.59 50.87 51.1 153270 51.1 down down correct
CASI.US CASI Pharmaceuticals Inc 20240223 0 5.55 5.55 5.39 5.55 7386 5.55
CASS.US Cass Information Systems Inc 20240223 0 46.94 47.92 46.46 47.51 34332 47.51 up up correct
CASY.US Casey's General Stores Inc 20240223 0 296.34 300.67 295.605 299.75 223049 299.75 up up correct
CATC.US Cambridge Bancorp 20240223 0 64.45 64.91 63.37 63.37 23349 63.37 down down correct
CATY.US Cathay General Bancorp 20240223 0 39.21 39.93 38.87 39.45 178309 39.107 up up correct
CBAN.US Colony Bankcorp Inc 20240223 0 11.01 11.31 10.93 11.21 139575 11.21 up up correct
CBAT.US CBAK Energy Technology Inc 20240223 0 0.9802 1 0.95 0.973 191688 0.973 down down correct
CBAY.US CymaBay Therapeutics Inc 20240223 0 32.19 32.26 32.18 32.23 2902267 32.23 up up correct
CBFV.US CB Financial Services Inc 20240223 0 21.75 22.09 21.66 21.83 5086 21.83 up up correct
CBNK.US Capital Bancorp Inc 20240223 0 20.38 20.69 20.38 20.5 4412 20.5 up up correct
CBOE.US Cboe Global Markets Inc 20240223 0 196.8 197.88 196.335 197.15 1121809 196.5935 up up correct
CBRGU.US Chain Bridge I Units 20240223 0 11.07 11.38 11.07 11.28 500 11.28 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20240223 0 70.5 71.37 69.65 70.44 538969 70.44 down down correct
CBSH.US Commerce Bancshares Inc 20240223 0 51.66 52.3 51.1 51.94 352831 51.94 up up correct
CCAP.US Crescent Capital BDC Inc 20240223 0 17 17.01 16.777 16.86 106700 16.7604 down down correct
CCB.US Coastal Financial Corporation 20240223 0 38.69 39.54 38.69 38.82 44522 38.82 up up correct
CCBG.US Capital City Bank Group Inc 20240223 0 27.41 27.98 27.41 27.75 13382 27.75 up up correct
CCCC.US C4 Therapeutics Inc 20240223 0 8.93 9.66 8.55 8.99 4390786 8.99 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240223 0 21.05 21.1 20.96 21 41400 21 down down correct
CCEL.US Cryo 20240223 0 4.63 4.99 4.475 4.86 10569 4.86 up up correct
CCEP.US Coca 20240223 0 67.24 68.76 66.75 68.56 2472889 68.56 up up correct
CCLFX.US CCLFX 20240223 0 10.73 10.73 10.73 10.73 0 10.73
CCLP.US CSI Compressco LP 20240223 0 2.02 2.04 2.01 2.04 85446 2.04 up up correct
CCNE.US CNB Financial Corporation 20240223 0 19.93 20.195 19.83 20.13 23858 19.95 up up correct
CCNEP.US CNB Financial Corporation 20240223 0 22.7 22.7 22.4 22.5 4200 22.5 down down correct
CCOI.US Cogent Communications Holdings Inc 20240223 0 77.87 79.11 77.425 78.79 264486 78.79 up up correct
CCRN.US Cross Country Healthcare Inc 20240223 0 16.77 17.18 16.355 17 602408 17 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240223 0 15.5 16.97 15.36 16.81 620347 16.81 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240223 0 11 11 11 11 0 11
CDAQU.US Compass Digital Acquisition Corp. Unit 20240223 0 10.65 10.65 10.65 10.65 0 10.65
CDLX.US Cardlytics Inc 20240223 0 7.03 7.13 6.76 6.95 647679 6.95 down down correct
CDMO.US Avid Bioservices Inc 20240223 0 7.98 8.0749 7.58 7.74 554019 7.74 down down correct
CDNA.US CareDx Inc 20240223 0 8.27 8.44 8.08 8.27 366201 8.27
CDNS.US Cadence Design Systems Inc 20240223 0 307.28 308.26 300.55 303.53 1167700 303.53 down down correct
CDTX.US Cidara Therapeutics Inc 20240223 0 0.7 0.7 0.6811 0.7 482688 0.7
CDW.US CDW Corporation 20240223 0 247.05 248.05 245.36 247.11 463433 247.11 up up correct
CDXC.US ChromaDex Corporation 20240223 0 1.54 1.54 1.48 1.52 107703 1.52 down down correct
CDXS.US Codexis Inc 20240223 0 2.9 3.16 2.88 3.03 444685 3.03 up up correct
CDZI.US Cadiz Inc 20240223 0 2.92 2.975 2.89 2.89 167550 2.89 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240223 0 14.465 14.99 14 14.627 3300 14.627 up up correct
CEDAX.US CEDAX 20240223 0 23.55 23.55 23.55 23.55 0 23.55
CEDIX.US Destra International & Event 20240223 0 23.57 23.57 23.57 23.57 0 23.57
CEDLX.US CEDLX 20240223 0 23.52 23.52 23.52 23.52 0 23.52
CEDTX.US CEDTX 20240223 0 23.41 23.41 23.41 23.41 0 23.41
CELC.US Celcuity Inc 20240223 0 15.05 15.57 15.05 15.34 136266 15.34 up up correct
CELH.US Celsius Holdings Inc 20240223 0 64 64.45 62.42 64.05 2701302 64.05 up up correct
CELU.US Celularity Inc 20240223 0 0.434 0.47 0.434 0.464 48840 4.64 up up correct
CELUW.US Celularity Inc 20240223 0 0.0348 0.0348 0.0348 0.0348 298 0.0348
CENQW.US CENAQ Energy Corp. Warrant 20240223 0 0.2299 0.23 0.215 0.2299 5148 0.2299
CENT.US Central Garden & Pet Company 20240223 0 43.19 43.73 42.89 43.13 138580 43.13 down down correct
CENTA.US Central Garden & Pet Company 20240223 0 36.96 37.48 36.58 37.14 255682 37.14 up up correct
CENX.US Century Aluminum Company 20240223 0 10.15 10.24 9.985 10.02 1455928 10.02 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240223 0 41.14 41.14 40.85 40.88 1028297 40.88 down down correct
CERS.US Cerus Corporation 20240223 0 2.2 2.3 2.15 2.21 809708 2.21 up up correct
CERT.US Certara Inc 20240223 0 17.13 17.2 16.8 16.94 353698 16.94 down down correct
CETX.US Cemtrex Inc 20240223 0 3.245 3.3686 3.1139 3.2392 16195 3.2392 down down correct
CETXP.US Cemtrex Inc 20240223 0 0.5 0.5 0.5 0.5 0 0.5
CEVA.US CEVA Inc 20240223 0 22.28 22.61 22.14 22.2 180857 22.2 down down correct
CFB.US CrossFirst Bankshares Inc 20240223 0 12.91 13.19 12.77 13.12 148720 13.12 up up correct
CFBK.US CF Bankshares Inc 20240223 0 21.8 21.8 21.5 21.5 4787 21.5 down down correct
CFFI.US C&F Financial Corporation 20240223 0 54.49 54.49 54.49 54.49 1879 54.49
CFFN.US Capitol Federal Financial Inc 20240223 0 5.86 5.91 5.78 5.84 583401 5.84 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240223 0 33.99 33.99 33.17 33.18 5761463 33.18 down down correct
CG.US The Carlyle Group Inc 20240223 0 45.09 45.29 44.625 44.64 1864387 44.64 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240223 0 19.42 19.42 19.32 19.32 13900 19.32 down up incorrect
CGBD.US TCG BDC Inc 20240223 0 15.5 15.52 15.38 15.44 125885 15.44 down up incorrect
CGC.US Canopy Growth Corporation 20240223 0 3.38 3.405 3.21 3.36 2445740 3.36 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20240223 0 21.84 21.84 21.84 21.84 0 21.84
CGEM.US Cullinan Oncology Inc 20240223 0 17.59 18.2099 17.5 18 477155 18 up down incorrect
CGEN.US Compugen Ltd 20240223 0 2.35 2.35 2.275 2.34 234191 2.34 down up incorrect
CGNT.US Cognyte Software Ltd 20240223 0 7.27 7.3 7.12 7.26 288870 7.26 down up incorrect
CGNX.US Cognex Corporation 20240223 0 40.76 41.17 39.55 39.56 1873873 39.4832 down up incorrect
CGO.US Calamos Global Total Return Fund 20240223 0 9.89 9.92 9.85 9.89 22600 9.89
CGTX.US COGNITION THERAPEUTICS INC 20240223 0 1.99 2.05 1.9 2 113556 2 up up correct
CHCI.US Comstock Holding Companies Inc 20240223 0 4.73 4.73 4.55 4.7 2229 4.7 down down correct
CHCO.US City Holding Company 20240223 0 100.12 102.96 100.12 101.4 46909 101.4 up up correct
CHDN.US Churchill Downs Incorporated 20240223 0 120.51 123.24 119.56 122.88 565972 122.88 up up correct
CHEF.US The Chefs' Warehouse Inc 20240223 0 36.53 37 36.11 36.51 241775 36.51 down down correct
CHEK.US Check 20240223 0 2.355 2.3704 2.25 2.26 4952 2.26 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240223 0 11.06 11.14 11.02 11.06 160000 11.06
CHK.US Chesapeake Energy Corporation 20240223 0 82.34 82.34 80.92 81.93 2020970 81.93 down down correct
CHKEL.US Chesapeake Energy Corporation 20240223 0 64.78 64.78 64.78 64.78 300 64.78
CHKEZ.US Chesapeake Energy Corporation 20240223 0 68.75 68.78 68.75 68.75 2000 68.75
CHKP.US Check Point Software Technologies Ltd 20240223 0 157.72 160.7 157.355 160.28 782120 160.28 up up correct
CHMG.US Chemung Financial Corporation 20240223 0 42.3 42.99 42.3 42.97 2644 42.97 up up correct
CHNR.US China Natural Resources Inc 20240223 0 1.26 1.325 1.14 1.2 254581 1.2 down down correct
CHRS.US Coherus BioSciences Inc 20240223 0 2.5 2.6 2.42 2.58 1907121 2.58 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240223 0 73.91 74.3 72.915 73.35 1351435 72.7485 down down correct
CHSCL.US CHS Inc 20240223 0 26.05 26.18 26.05 26.18 20700 26.18 up up correct
CHSCM.US CHS Inc 20240223 0 25.35 25.35 25.25 25.33 17800 25.33 down down correct
CHSCN.US CHS Inc 20240223 0 25.761 26 25.761 26 10400 26 up up correct
CHSCO.US CHS Inc 20240223 0 26.71 26.98 26.71 26.97 17300 26.97 up up correct
CHSCP.US CHS Inc 20240223 0 31.45 31.45 31.35 31.44 5000 31.44 down down correct
CHTR.US Charter Communications Inc 20240223 0 295.13 302 294.15 299.42 1475100 299.42 up up correct
CHUY.US Chuy's Holdings Inc 20240223 0 32 34.22 32 33.84 327123 33.84 up up correct
CHW.US Calamos Global Dynamic Income Fund 20240223 0 6.21 6.22 6.15 6.2 178000 6.2 down down correct
CHX.US ChampionX Corporation 20240223 0 30.62 31.065 30.33 30.61 1451366 30.61 down down correct
CHY.US Calamos Convertible and High Income Fund 20240223 0 12.03 12.08 11.98 12 96300 12 down down correct
CIFR.US Cipher Mining Inc 20240223 0 3.14 3.15 2.96 3.03 5082247 3.03 down down correct
CIFRW.US Cipher Mining Inc 20240223 0 1.09 1.09 0.99 1.055 74260 1.055 down down correct
CIGI.US Colliers International Group Inc 20240223 0 119 119.78 118.1 119.39 621081 119.39 up up correct
CINF.US Cincinnati Financial Corporation 20240223 0 112.64 113.17 112.32 112.81 741791 112.81 up up correct
CIVB.US Civista Bancshares Inc 20240223 0 15.305 15.38 15.1 15.1 12184 15.1 down down correct
CIZN.US Citizens Holding Company 20240223 0 7.75 7.8 7.75 7.79 3200 7.79 up up correct
CJJD.US China Jo 20240223 0 0.2075 0.219 0.1925 0.2037 16285 4.074 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240223 0 1.87 2.025 1.87 1.96 693897 1.96 up up correct
CLAR.US Clarus Corporation 20240223 0 5.73 5.81 5.62 5.8 279376 5.8 up up correct
CLBK.US Columbia Financial Inc 20240223 0 16.71 16.89 16.69 16.82 41310 16.82 up up correct
CLBT.US Cellebrite DI 20240223 0 11.68 11.74 11.355 11.71 935965 11.71 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240223 0 2.45 2.56 2.38 2.5317 15150 2.5317 up up correct
CLDX.US Celldex Therapeutics Inc 20240223 0 37.55 39.08 36.6 37.75 1194150 37.75 up up correct
CLEU.US China Liberal Education Holdings Limited 20240223 0 2.4 2.45 2.24 2.35 51598 2.35 down down correct
CLFD.US Clearfield Inc 20240223 0 29.34 29.75 28.54 29.42 104698 29.42 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240223 0 5.424 5.731 5.4 5.68 2132 5.68 up up correct
CLIR.US ClearSign Technologies Corporation 20240223 0 1.03 1.15 1.0108 1.14 66026 1.14 up up correct
CLLS.US Cellectis S.A 20240223 0 2.82 2.91 2.77 2.83 79234 2.83 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240223 0 16.45 16.99 15.81 16.6 558907 16.6 up up correct
CLNE.US Clean Energy Fuels Corp 20240223 0 2.95 3.01 2.88 2.97 1142005 2.97 up down incorrect
CLNN.US Clene Inc 20240223 0 0.45 0.45 0.4175 0.43 1088492 0.43 down up incorrect
CLNNW.US Clene Inc 20240223 0 0.06 0.0815 0.06 0.0601 1651 0.0601 up down incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240223 0 11.99 11.99 11.99 11.99 100 11.99
CLOEU.US Clover Leaf Capital Corp. Unit 20240223 0 11.85 11.85 11.85 11.85 0 11.85
CLOV.US Clover Health Investments Corp 20240223 0 0.9226 0.9254 0.89 0.9028 7319364 0.9028 down up incorrect
CLPS.US CLPS Incorporation 20240223 0 1.01 1.0122 1 1 3316 1 down up incorrect
CLPT.US ClearPoint Neuro Inc 20240223 0 7.45 7.54 7.25 7.27 63595 7.27 down up incorrect
CLRB.US Cellectar Biosciences Inc 20240223 0 3.35 3.37 3.24 3.34 878822 3.34 down up incorrect
CLRO.US ClearOne Inc 20240223 0 0.9551 0.9569 0.9257 0.9569 22493 0.9569 up down incorrect
CLSD.US Clearside Biomedical Inc 20240223 0 1.31 1.37 1.28 1.36 148670 1.36 up down incorrect
CLSK.US CleanSpark Inc 20240223 0 16.71 17.06 15.88 16.43 19874400 16.43 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20240223 0 11.98 11.98 11.98 11.98 188 11.98
CLVR.US Clever Leaves Holdings Inc 20240223 0 3.67 4.3 3.67 4.3 13084 4.3 up down incorrect
CLVRW.US Clever Leaves Holdings Inc 20240223 0 0.034 0.042 0.034 0.04 11900 0.04 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20240223 0 1.4 1.54 1.4 1.52 15917 1.52 up up correct
CMAX.US CareMax Inc 20240223 0 7.46 7.95 7.21 7.69 29851 7.69 up up correct
CMAXW.US CareMax Inc 20240223 0 0.0221 0.033 0.0221 0.025 61211 0.025 up up correct
CMBM.US Cambium Networks Corporation 20240223 0 4.11 4.21 4 4.06 109055 4.06 down down correct
CMCO.US Columbus McKinnon Corporation 20240223 0 41.6 42.29 41.27 41.93 173422 41.93 up up correct
CMCSA.US Comcast Corporation 20240223 0 41.86 42.32 41.67 41.9 14671610 41.9 up up correct
CMCT.US CIM Commercial Trust Corporation 20240223 0 3.5 3.58 3.5 3.545 8687 3.545 up up correct
CME.US CME Group Inc 20240223 0 218.82 221.18 217.08 217.96 2050867 217.96 down down correct
CMLS.US Cumulus Media Inc 20240223 0 4.23 4.71 4.23 4.7 69127 4.7 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20240223 0 0.74 0.74 0.68 0.725 105754 0.725 down up incorrect
CMPR.US Cimpress plc 20240223 0 90.07 91.74 89.965 91.6 227585 91.6 up up correct
CMPS.US COMPASS Pathways plc 20240223 0 10 10.26 9.75 10.19 265027 10.19 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240223 0 1.71 1.81 1.67 1.79 95701 1.79 up up correct
CMRX.US Chimerix Inc 20240223 0 1.17 1.2 1.16 1.18 219029 1.18 up up correct
CMTL.US Comtech Telecommunications Corp 20240223 0 6.69 6.69 6.14 6.45 246181 6.45 down down correct
CNDT.US Conduent Incorporated 20240223 0 3.51 3.5587 3.46 3.5 1266012 3.5 down down correct
CNET.US ZW Data Action Technologies Inc 20240223 0 0.921 0.997 0.9 0.97 11482 0.97 up up correct
CNEY.US CN Energy Group. Inc 20240223 0 1.46 1.55 1.41 1.49 241511 1.49 up up correct
CNOB.US ConnectOne Bancorp Inc 20240223 0 19.92 20.39 19.75 20.19 129699 20.19 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240223 0 19.19 19.59 19.19 19.57 4600 19.57 up up correct
CNRLX.US CNRLX 20240223 0 14.32 14.32 14.32 14.32 0 14.32
CNROX.US CNROX 20240223 0 7.48 7.48 7.48 7.48 0 7.48
CNSL.US Consolidated Communications Holdings Inc 20240223 0 4.33 4.34 4.3 4.31 492484 4.31 down down correct
CNSP.US CNS Pharmaceuticals Inc 20240223 0 0.286 0.286 0.2484 0.268 306083 0.268 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240223 0 10.9 11.18 10.415 11.01 327836 11.01 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240223 0 1.165 1.29 0.98 1.235 3139408 1.235 up up correct
CNTG.US Centogene N.V 20240223 0 0.8755 0.9299 0.8755 0.9208 9735 0.9208 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240223 0 1.14 1.17 1.0909 1.16 8061 1.16 up up correct
CNTY.US Century Casinos Inc 20240223 0 2.7 2.79 2.54 2.76 207321 2.76 up up correct
CNXC.US Concentrix Corporation 20240223 0 81.9 83.5 81.42 82.89 223873 82.89 up up correct
CNXN.US PC Connection Inc 20240223 0 68.84 68.84 67.62 68.18 33000 68.08 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240223 0 20.78 21.49 20.64 21.45 582271 21.45 up up correct
COCP.US Cocrystal Pharma Inc 20240223 0 1.3801 1.51 1.3801 1.44 8245 1.44 up up correct
CODA.US Coda Octopus Group Inc 20240223 0 5.6 5.61 5.52 5.545 18675 5.545 down down correct
CODX.US Co 20240223 0 1.13 1.13 1.1 1.13 99624 1.13
COF.US PN 20240223 0 17.72 17.93 17.66 17.8 24721 17.8 up up correct
COFS.US ChoiceOne Financial Services Inc 20240223 0 26.445 26.7423 26.1 26.15 2797 26.15 down down correct
COGT.US Cogent Biosciences Inc 20240223 0 8.85 8.89 7.28 7.44 5155821 7.44 down down correct
COHR.US Coherent Inc 20240223 0 59.83 60.06 58.24 58.86 1676695 58.86 down down correct
COHU.US Cohu Inc 20240223 0 32.35 32.43 31.48 31.88 309942 31.88 down down correct
COIN.US Coinbase Global Inc 20240223 0 167.38 170 160.66 165.98 7191183 165.98 down down correct
COKE.US Coca 20240223 0 814 835.475 811.83 829.23 49975 829.23 up up correct
COLB.US Columbia Banking System Inc 20240223 0 18.04 18.21 17.92 18.15 2105678 18.15 up up correct
COLL.US Collegium Pharmaceutical Inc 20240223 0 34.5 36.35 33.3 36.35 1013653 36.35 up up correct
COLM.US Columbia Sportswear Company 20240223 0 82.22 83.15 81.78 82.73 500322 82.73 up up correct
COMM.US CommScope Holding Company Inc 20240223 0 1.93 1.965 1.88 1.9 1248634 1.9 down down correct
COMS.US COMSovereign Holding Corp 20240223 0 0.331 0.3337 0.331 0.331 9132 0.331
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240223 0 0.46 0.46 0.46 0.46 0 0.46
CONN.US Conn's Inc 20240223 0 4.16 4.17 3.995 4.07 60726 4.07 down down correct
CONX.US CONX Corp 20240223 0 10.6001 10.6001 10.6001 10.6001 122 10.6001
CONXU.US CONX Corp 20240223 0 10.67 10.67 10.67 10.67 0 10.67
CONXW.US CONX Corp 20240223 0 0.157 0.1619 0.1459 0.15 20 0.15 down down correct
COOLU.US Corner Growth Acquisition Corp 20240223 0 10.8 10.8 10.8 10.8 0 10.8
COOLW.US Corner Growth Acquisition Corp 20240223 0 0.1 0.1 0.1 0.1 0 0.1
COOP.US Mr. Cooper Group Inc 20240223 0 72.37 73.59 72.37 72.94 300849 72.94 up up correct
CORT.US Corcept Therapeutics Incorporated 20240223 0 22.97 23.07 22.37 22.45 844484 22.45 down down correct
COST.US Costco Wholesale Corporation 20240223 0 740.12 742.5099 737.12 737.93 1265759 737.93 down down correct
CPHC.US Canterbury Park Holding Corporation 20240223 0 22.11 22.2 21.88 22.2 2314 22.2 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20240223 0 2.089 2.214 1.9 2.14 32373 2.14 up down incorrect
CPLP.US Capital Product Partners L.P 20240223 0 18.1 18.49 17.94 18.12 187669 18.12 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240223 0 6.59 6.7 3.42 3.74 1203825 3.74 down up incorrect
CPRDX.US CPRDX 20240223 0 11.9 11.9 11.9 11.9 0 11.9
CPREX.US CPREX 20240223 0 11.91 11.91 11.91 11.91 0 11.91
CPRSX.US CPRSX 20240223 0 11.9 11.9 11.9 11.9 0 11.9
CPRT.US Copart Inc 20240223 0 48.94 51.54 48.58 51.38 13616500 51.38 up down incorrect
CPRTX.US CPRTX 20240223 0 11.89 11.89 11.89 11.89 0 11.89
CPRX.US Catalyst Pharmaceuticals Inc 20240223 0 13.91 14.15 13.7 14.04 683607 14.04 up down incorrect
CPSH.US CPS Technologies Corporation 20240223 0 2.31 2.38 2.31 2.33 8675 2.33 up up correct
CPSI.US Computer Programs and Systems Inc 20240223 0 8.91 9.25 8.705 9.17 525386 9.17 up up correct
CPSS.US Consumer Portfolio Services Inc 20240223 0 8.3571 9.1038 8.3571 8.66 5966 8.66 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240223 0 15.06 15.18 15.04 15.1 34900 15.1 up up correct
CRAI.US CRA International Inc 20240223 0 111.38 113.3 111.2 112.03 18280 112.03 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240223 0 25.26 26.25 24.93 25.75 208285 25.75 up up correct
CRBU.US Caribou Biosciences Inc 20240223 0 6.91 6.98 6.8 6.94 724576 6.94 up up correct
CRCT.US Cricut Inc 20240223 0 4.85 4.955 4.755 4.79 625830 4.79 down down correct
CRDF.US Cardiff Oncology Inc 20240223 0 1.7 1.7129 1.65 1.67 69082 1.67 down down correct
CRDFX.US CRDFX 20240223 0 21.84 21.84 21.84 21.84 0 21.84
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240223 0 21.84 21.84 21.84 21.84 0 21.84
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240223 0 1.56 1.64 1.55 1.62 241734 1.62 up up correct
CRDLX.US CRDLX 20240223 0 21.83 21.83 21.83 21.83 0 21.83
CRDTX.US Griffin Inst Access Credit Fund CL A 20240223 0 21.84 21.84 21.84 21.84 0 21.84
CREDX.US CREDX 20240223 0 8.58 8.58 8.58 8.58 0 8.58
CREG.US China Recycling Energy Corporation 20240223 0 1.46 1.53 1.42 1.5 17704 1.5 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240223 0 0.42 0.52 0.42 0.52 37371 0.52 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240223 0 8.34 8.42 8.12 8.21 177020 8.21 down up incorrect
CREX.US Creative Realities Inc 20240223 0 3.81 3.84 3.5821 3.79 49836 3.79 down up incorrect
CRIS.US Curis Inc 20240223 0 9.99 9.99 9.04 9.51 34674 9.51 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20240223 0 0.1018 0.1018 0.0968 0.1005 1084949 0.1005 down up incorrect
CRMD.US CorMedix Inc 20240223 0 3.23 3.29 3.195 3.28 220587 3.28 up down incorrect
CRMT.US America's Car 20240223 0 63.91 64.89 62.81 64.43 122493 64.43 up down incorrect
CRNC.US Cerence Inc 20240223 0 14.43 14.64 14.11 14.15 405245 14.15 down up incorrect
CRNT.US Ceragon Networks Ltd 20240223 0 2.87 2.9 2.82 2.85 818234 2.85 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20240223 0 36.67 37.6 36.4801 36.85 349078 36.85 up down incorrect
CRON.US Cronos Group Inc 20240223 0 2.25 2.26 2.17 2.23 1265874 2.23 down up incorrect
CROX.US Crocs Inc 20240223 0 117.28 119.44 117.18 118.31 891902 118.31 up down incorrect
CRSP.US CRISPR Therapeutics AG 20240223 0 85.93 87.69 82.35 83.99 2048482 83.99 down up incorrect
CRSR.US Corsair Gaming Inc 20240223 0 13.06 13.09 12.8 12.85 292000 12.85 down up incorrect
CRTD.US Creatd Inc 20240223 0 5.335 6.19 4.53 5.5 21665 5.5 up down incorrect
CRTO.US Criteo S.A 20240223 0 32.59 33 32.35 32.69 294381 32.69 up up correct
CRUS.US Cirrus Logic Inc 20240223 0 91.91 92.81 91.23 91.96 330010 91.96 up up correct
CRVL.US CorVel Corporation 20240223 0 252.02 254.8 233.85 253.72 34274 253.72 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240223 0 2.32 2.41 2.29 2.35 105888 2.35 up up correct
CRWD.US CrowdStrike Holdings Inc 20240223 0 313.78 317 308.58 311.49 2965240 311.49 down down correct
CRWS.US Crown Crafts Inc 20240223 0 5.58 5.58 5.41 5.41 11094 5.41 down down correct
CSBR.US Champions Oncology Inc 20240223 0 5.68 5.68 5.68 5.68 737 5.68
CSCO.US Cisco Systems Inc 20240223 0 48.62 49.14 48.5 48.86 13141860 48.86 up up correct
CSGP.US CoStar Group Inc 20240223 0 82.82 85.38 82.75 84.79 3182748 84.79 up up correct
CSGS.US CSG Systems International Inc 20240223 0 52.35 54.21 52.35 53.93 216161 53.93 up up correct
CSIQ.US Canadian Solar Inc 20240223 0 21.41 21.6 20.93 21.17 639511 21.17 down down correct
CSPI.US CSP Inc 20240223 0 47.3 51.79 45.775 46.72 233241 46.72 down down correct
CSQ.US Calamos Strategic Total Return Fund 20240223 0 15.93 15.99 15.88 15.94 214100 15.94 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240223 0 0.2 0.2 0.19 0.2 73495 0.2
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240223 0 3.69 3.69 3.5 3.69 5300 3.69
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240223 0 1.06 1.18 1.05 1.15 24869 1.15 up up correct
CSTE.US Caesarstone Ltd 20240223 0 3.93 4.12 3.91 4.12 26917 4.12 up up correct
CSTL.US Castle Biosciences Inc 20240223 0 24.31 24.4 23.595 23.865 179115 23.865 down down correct
CSTR.US Capstar Financial Holdings Inc 20240223 0 18.93 19.04 18.68 18.68 57175 18.68 down down correct
CSWC.US Capital Southwest Corporation 20240223 0 23.64 24.01 23.52 23.77 382955 23.77 up up correct
CSWI.US CSW Industrials Inc 20240223 0 229.45 232.825 227.62 230.47 54635 230.47 up up correct
CSX.US CSX Corporation 20240223 0 37.94 40.12 37.86 38.33 26652600 38.2088 up up correct
CTAS.US Cintas Corporation 20240223 0 627.95 634.3 627.95 633.1 177994 633.1 up up correct
CTBI.US Community Trust Bancorp Inc 20240223 0 39.94 40.33 39.07 39.93 33860 39.93 down down correct
CTHR.US Charles & Colvard Ltd 20240223 0 0.3283 0.38 0.32 0.3515 509893 0.3515 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240223 0 8.34 8.73 8.34 8.72 291278 8.72 up down incorrect
CTLP.US Cantaloupe Inc 20240223 0 6.32 6.64 6.27 6.41 565189 6.41 up down incorrect
CTMX.US CytomX Therapeutics Inc 20240223 0 1.46 1.52 1.43 1.5 1010280 1.5 up down incorrect
CTRE.US CareTrust REIT Inc 20240223 0 23.13 23.19 22.935 23.09 1892279 23.09 down up incorrect
CTRM.US Castor Maritime Inc 20240223 0 0.4 0.45 0.4 0.448 1037243 0.448 up down incorrect
CTRN.US Citi Trends Inc 20240223 0 27.45 27.65 27.08 27.36 53227 27.36 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20240223 0 79.6 80.09 79.425 79.82 3858286 79.82 up down incorrect
CTSO.US Cytosorbents Corporation 20240223 0 0.99 1.02 0.98 0.98 73281 0.98 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20240223 0 0.77 0.789 0.76 0.76 418988 0.76 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240223 0 2.62 2.63 2.6 2.62 73900 2.62
CUE.US Cue Biopharma Inc 20240223 0 2.04 2.04 1.95 2.01 320513 2.01 down down correct
CUEN.US Cuentas Inc 20240223 0 0.32 0.37 0.32 0.32 2200 0.32
CULL.US Cullman Bancorp Inc. Common Stock 20240223 0 10.64 10.75 10.64 10.75 372 10.75 up up correct
CURI.US CuriosityStream Inc 20240223 0 0.477 0.477 0.45 0.4529 100096 0.4529 down down correct
CURIW.US CuriosityStream Inc 20240223 0 0.0125 0.0126 0.0125 0.0126 885 0.0126 up up correct
CUTR.US Cutera Inc 20240223 0 2.62 2.71 2.36 2.395 1684330 2.395 down down correct
CVAC.US CureVac N.V 20240223 0 3.37 3.39 3.27 3.3 785296 3.3 down down correct
CVBF.US CVB Financial Corp 20240223 0 17.45 17.62 17.19 17.39 594773 17.39 down down correct
CVCO.US Cavco Industries Inc 20240223 0 367.65 371 365.8 365.8 42381 365.8 down down correct
CVCY.US Central Valley Community Bancorp 20240223 0 18.2 18.44 18.13 18.24 28883 18.24 up up correct
CVGI.US Commercial Vehicle Group Inc 20240223 0 6.47 6.59 6.36 6.56 69909 6.56 up up correct
CVGW.US Calavo Growers Inc 20240223 0 28 28.37 27.7 28.32 148509 28.32 up up correct
CVLG.US Covenant Logistics Group Inc 20240223 0 52.11 52.17 51.28 51.61 88397 51.4948 down down correct
CVLT.US Commvault Systems Inc 20240223 0 93.99 95.613 93.99 94.73 223602 94.73 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240223 0 22.9 23.09 22.83 22.89 5884 22.89 down down correct
CVRX.US CVRx Inc. Common Stock 20240223 0 22.26 22.5 21.63 22.21 81255 22.21 down down correct
CVV.US CVD Equipment Corporation 20240223 0 4.76 4.915 4.76 4.83 11607 4.83 up up correct
CWBC.US Community West Bancshares 20240223 0 14.19 14.39 14.11 14.34 17226 14.34 up up correct
CWBR.US CohBar Inc 20240223 0 0.88 0.88 0.88 0.88 100 0.88
CWCO.US Consolidated Water Co. Ltd 20240223 0 30.12 30.22 29.4 29.48 97083 29.48 down down correct
CWST.US Casella Waste Systems Inc 20240223 0 91.31 92.98 91.02 92.36 226874 92.36 up up correct
CXDO.US Crexendo Inc 20240223 0 6.15 6.15 5.51 5.74 285993 5.74 down down correct
CYAN.US Cyanotech Corporation 20240223 0 0.235 0.2575 0.235 0.235 7234 0.235
CYBR.US CyberArk Software Ltd 20240223 0 252 257.94 250.675 255.91 611152 255.91 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240223 0 2.63 2.7 2.5803 2.65 12405 2.65 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240223 0 17.25 17.25 17.25 17.25 100 17.25
CYCN.US Cyclerion Therapeutics Inc 20240223 0 3.7 3.7 2.86 2.915 4048 2.915 down down correct
CYPS.US Cyclo3pss Corporation 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240223 0 16.07 16.6275 15.49 15.82 455658 15.82 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20240223 0 3.13 3.13 3.1 3.1 16305 3.1 down down correct
CYTH.US Cyclo Therapeutics Inc 20240223 0 1.7 1.78 1.6501 1.75 17512 1.75 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240223 0 0.306 0.309 0.3 0.3 2200 0.3 down down correct
CYTK.US Cytokinetics Incorporated 20240223 0 76 79.49 75.86 78.02 1738653 78.02 up up correct
CYTO.US Auris Medical Holding Ltd 20240223 0 1.78 1.85 1.76 1.8 17890 1.8 up up correct
CZNC.US Citizens & Northern Corporation 20240223 0 18.78 18.815 18.35 18.48 14812 18.48 down down correct
CZR.US Caesars Entertainment Inc 20240223 0 41.26 42.54 41.15 41.65 3736901 41.65 up up correct
CZWI.US Citizens Community Bancorp Inc 20240223 0 12.15 12.1599 12.01 12.07 11656 12.07 down down correct
DADA.US Dada Nexus Limited 20240223 0 2.16 2.315 2.15 2.19 1245163 2.19 up up correct
DAKT.US Daktronics Inc 20240223 0 8.01 8.35 8.01 8.3 710371 8.3 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240223 0 3.78 3.91 3.7752 3.8 44023 3.8 up up correct
DARE.US Daré Bioscience Inc 20240223 0 0.45 0.579 0.45 0.5352 2762756 0.5352 up up correct
DATS.US DatChat Inc. Common Stock 20240223 0 1.28 1.28 1.26 1.28 30100 1.28
DATSW.US DatChat Inc. Series A Warrant 20240223 0 0.041 0.041 0.041 0.041 100 0.041
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240223 0 14.61 15.21 14.5778 15.18 263207 15.18 up up correct
DBGI.US Digital Brands Group Inc 20240223 0 4.78 4.89 4.21 4.77 233393 4.77 down down correct
DBGIW.US Digital Brands Group Inc 20240223 0 8.2 9.95 8.2 9.95 902 9.95 up up correct
DBVT.US DBV Technologies S.A 20240223 0 0.82 0.84 0.8038 0.839 32328 0.839 up up correct
DBX.US Dropbox Inc 20240223 0 23.49 24.095 23.42 24 4455774 24 up up correct
DCBO.US Docebo Inc 20240223 0 51.23 55 50.5 53.39 571888 53.39 up up correct
DCGO.US DocGo Inc 20240223 0 3.3 3.35 3.23 3.31 1059020 3.31 up up correct
DCOM.US Dime Community Bancshares Inc 20240223 0 19.1 19.455 18.77 19.08 199750 19.08 down down correct
DCOMP.US Dime Community Bancshares Inc 20240223 0 16.5 16.8 16.45 16.45 5000 16.45 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20240223 0 15.82 16.2101 15.78 16.06 328397 16.06 up up correct
DCTH.US Delcath Systems Inc 20240223 0 4.39 4.39 4.22 4.32 141216 4.32 down down correct
DDOG.US Datadog Inc 20240223 0 131.77 132.78 129.135 129.51 3497000 129.51 down down correct
DENN.US Denny's Corporation 20240223 0 9.08 9.315 9.04 9.18 452554 9.18 up up correct
DFH.US Dream Finders Homes Inc 20240223 0 34.65 35.88 34.65 35.4 327688 35.4 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240223 0 1.67 1.75 1.62 1.63 62414 1.63 down down correct
DGICA.US Donegal Group Inc 20240223 0 14.34 14.455 13.88 13.99 63493 13.99 down down correct
DGICB.US Donegal Group Inc 20240223 0 13.95 13.95 13.95 13.95 588 13.95
DGII.US Digi International Inc 20240223 0 29.65 29.85 29.03 29.43 132951 29.43 down down correct
DGLY.US Digital Ally Inc 20240223 0 2.0444 2.0444 1.99 2.0101 2658 2.0101 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240223 0 9.24 9.32 9.07 9.16 375677 9.16 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240223 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240223 0 2.92 3.0086 2.88 2.96 1161179 2.96 up up correct
DHCA.US DHC Acquisition Corp 20240223 0 10.74 10.74 10.74 10.74 971 10.74
DHCAU.US DHC Acquisition Corp 20240223 0 9.54 9.54 9.54 9.54 300 9.54
DHCAW.US DHC Acquisition Corp 20240223 0 0.0842 0.089 0.0627 0.084 0 0.084 down down correct
DHCNI.US DHCNI 20240223 0 14.19 14.95 14.19 14.72 16700 14.72 up up correct
DHCNL.US Diversified Healthcare Trust 20240223 0 15.26 15.58 14.895 15.52 18765 15.52 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240223 0 150.6629 150.6629 148.72 149.81 6332 149.81 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240223 0 4.6 4.88 4.55 4.75 157219 4.75 up up correct
DIOD.US Diodes Incorporated 20240223 0 68.35 68.58 67.13 68.31 238796 68.31 down down correct
DISA.US Disruptive Acquisition Corporation I 20240223 0 10.68 10.68 10.68 10.68 0 10.68
DISAU.US Disruptive Acquisition Corporation I 20240223 0 10.74 10.74 10.74 10.74 0 10.74
DJCO.US Daily Journal Corporation 20240223 0 322.78 322.78 322 322 1747 322 down down correct
DKNG.US DraftKings Inc 20240223 0 41.945 42.6 41.04 41.28 15689880 41.28 down down correct
DLHC.US DLH Holdings Corp 20240223 0 15.92 16.02 15.72 15.96 19766 15.96 up up correct
DLO.US DLocal Limited Class A Common Shares 20240223 0 16.3 16.54 16.25 16.36 583249 16.36 up up correct
DLPN.US Dolphin Entertainment Inc 20240223 0 1.23 1.3055 1.2 1.2851 31768 1.2851 up up correct
DLTH.US Duluth Holdings Inc 20240223 0 4.55 4.5883 4.5 4.54 40654 4.54 down down correct
DLTR.US Dollar Tree Inc 20240223 0 145.15 146.47 144.68 145.88 3255100 145.88 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240223 0 2.85 2.87 2.81 2.83 21351 2.83 down down correct
DMLP.US Dorchester Minerals L.P 20240223 0 30.51 30.7735 30.15 30.18 39823 30.18 down down correct
DMRC.US Digimarc Corporation 20240223 0 36.3 36.7899 35.16 35.87 50688 35.87 down down correct
DMTK.US DermTech Inc 20240223 0 1.29 1.3279 1.24 1.27 173900 1.27 down down correct
DNLI.US Denali Therapeutics Inc 20240223 0 16.78 17.02 16.47 16.93 1076727 16.93 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240223 0 13.17 13.43 13.06 13.37 508165 13.37 up up correct
DOCU.US DocuSign Inc 20240223 0 50.44 51.8553 50.17 51.73 3288906 51.73 up up correct
DOGZ.US Dogness (International) Corporation 20240223 0 7 7.98 6.16 7.4 995795 7.4 up up correct
DOMO.US Domo Inc 20240223 0 10.67 11.09 10.64 11.09 392611 11.09 up up correct
DOOO.US BRP Inc 20240223 0 68 68 66.06 66.23 100117 66.23 down down correct
DORM.US Dorman Products Inc 20240223 0 80.99 83.41 80.83 82.73 217418 82.73 up up correct
DOX.US Amdocs Limited 20240223 0 91.37 92 91.18 91.78 669490 91.78 up down incorrect
DOYU.US DouYu International Holdings Limited 20240223 0 0.75 0.7631 0.7401 0.7591 421433 0.7591 up down incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20240223 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240223 0 0.1793 0.1793 0.1303 0.158 6296006 0.158 down up incorrect
DRIO.US DarioHealth Corp 20240223 0 2.08 2.13 1.98 2.03 91575 2.03 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20240223 0 0.4425 0.4701 0.4 0.47 273904 0.47 up down incorrect
DRRX.US DURECT Corporation 20240223 0 0.96 1.01 0.9481 0.98 88701 0.98 up down incorrect
DRVN.US Driven Brands Holdings Inc 20240223 0 12.96 13.8199 12.75 13.46 2158667 13.46 up down incorrect
DSGN.US Design Therapeutics Inc 20240223 0 2.82 2.87 2.755 2.8 218719 2.8 down up incorrect
DSGX.US The Descartes Systems Group Inc 20240223 0 86.39 86.75 86.02 86.34 219012 86.34 down up incorrect
DSKE.US Daseke Inc 20240223 0 8.23 8.24 8.23 8.23 94878 8.23
DSP.US Viant Technology Inc 20240223 0 8 8.25 7.8921 8.19 25949 8.19 up down incorrect
DSWL.US Deswell Industries Inc 20240223 0 2.21 2.21 2.16 2.18 3117 2.18 down down correct
DTIL.US Precision BioSciences Inc 20240223 0 12.12 13.429 12 13.29 71897 13.29 up up correct
DTSS.US Datasea Inc 20240223 0 5.79 5.79 4.97 5.47 171572 5.47 down down correct
DTST.US Data Storage Corporation 20240223 0 4.41 4.41 3.9001 4.02 115825 4.02 down down correct
DTSTW.US Data Storage Corporation 20240223 0 0.37 0.37 0.37 0.37 2 0.37
DUO.US Fangdd Network Group Ltd 20240223 0 0.5706 0.69 0.5706 0.68 460665 0.68 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240223 0 177.56 180.76 176.26 177.13 392637 177.13 down down correct
DUOT.US Duos Technologies Group Inc 20240223 0 3.84 3.84 3.5 3.66 19693 3.66 down down correct
DVAX.US Dynavax Technologies Corporation 20240223 0 12.47 13.06 12.27 12.75 3041557 12.75 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240223 0 47.3 49.99 46 49.68 1993048 49.68 up up correct
DWACU.US Digital World Acquisition Corp. Units 20240223 0 60 60 57.73 57.73 1900 57.73 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20240223 0 20.2 21 19.6049 20.88 120277 20.88 up up correct
DWSN.US Dawson Geophysical Company 20240223 0 1.56 1.57 1.4598 1.57 2104 1.57 up up correct
DXCM.US DexCom Inc 20240223 0 117.13 118.49 116.01 116.26 6214003 116.26 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240223 0 3.79 4.025 3.79 4.01 497679 4.01 up up correct
DXPE.US DXP Enterprises Inc 20240223 0 34.69 35.32 34.63 35 34668 35 up up correct
DXYN.US The Dixie Group Inc 20240223 0 0.59 0.6199 0.53 0.535 97322 0.535 down down correct
DYAI.US Dyadic International Inc 20240223 0 1.45 1.45 1.3 1.38 30643 1.38 down down correct
DYN.US Dyne Therapeutics Inc 20240223 0 22.45 22.92 22.15 22.79 798697 22.79 up up correct
DYNT.US Dynatronics Corporation 20240223 0 0.5 0.5 0.5 0.5 536 0.5
DZSI.US DZS Inc 20240223 0 1.4 1.455 1.35 1.41 137112 1.41 up up correct
EA.US Electronic Arts Inc 20240223 0 143.5 144.2 141.87 142.59 1380000 142.4 down down correct
EACPU.US Edify Acquisition Corp 20240223 0 10.92 10.92 10.92 10.92 0 10.92
EACPW.US Edify Acquisition Corp 20240223 0 0.0165 0.0175 0.0165 0.0175 901 0.0175 up up correct
EAST.US Eastside Distilling Inc 20240223 0 1 1.1838 1 1.16 215217 1.16 up up correct
EBAY.US eBay Inc 20240223 0 43.97 44.425 43.118 44.01 7144887 44.01 up up correct
EBC.US Eastern Bankshares Inc 20240223 0 13.27 13.4 13.14 13.17 1023000 13.0573 down down correct
EBET.US Esports Technologies Inc 20240223 0 0.282 0.29 0.26 0.26 80900 0.26 down down correct
EBIX.US Ebix Inc 20240223 0 1.08 1.35 1.01 1.25 293256 1.25 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240223 0 13.325 13.404 13.05 13.1 9133 13.1 down down correct
EBON.US Ebang International Holdings Inc 20240223 0 9.78 10 9.27 9.3 21977 9.3 down down correct
EBTC.US Enterprise Bancorp Inc 20240223 0 26.7 27.2476 26.33 26.73 9352 26.73 up up correct
ECOR.US electroCore Inc 20240223 0 6.92 7 6.85 6.88 7646 6.88 down down correct
ECPG.US Encore Capital Group Inc 20240223 0 48.18 50.32 47.715 49.56 236718 49.56 up up correct
EDAP.US EDAP TMS S.A 20240223 0 5.94 6.06 5.91 6.01 15838 6.01 up up correct
EDIT.US Editas Medicine Inc 20240223 0 7.89 7.92 7.675 7.81 1047016 7.81 down down correct
EDRY.US EuroDry Ltd 20240223 0 21.42 21.6999 21.3993 21.6824 6210 21.6824 up up correct
EDSA.US Edesa Biotech Inc 20240223 0 4.88 5.2499 4.6756 4.99 6618 4.99 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20240223 0 1 1 0.9 0.94 80127 0.94 down down correct
EDUC.US Educational Development Corporation 20240223 0 1.78 1.8601 1.7566 1.7908 10601 1.7908 up up correct
EEFT.US Euronet Worldwide Inc 20240223 0 107.85 108.66 107.44 108.08 173810 108.08 up up correct
EEIQ.US Elite Education Group International Limited 20240223 0 1.38 1.44 1.08 1.21 20959 1.21 down down correct
EFOI.US Energy Focus Inc 20240223 0 2.03 2.4 2.02 2.134 161964 2.134 up up correct
EFSC.US Enterprise Financial Services Corp 20240223 0 40.47 41.32 40.04 40.83 101606 40.83 up up correct
EFTR.US Effector Therapeutics Inc 20240223 0 11.17 11.27 10.74 11.115 78212 11.115 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240223 0 0.125 0.1529 0.125 0.14 19452 0.14 up up correct
EGAN.US eGain Corporation 20240223 0 5.71 6.05 5.6924 6 90861 6 up up correct
EGBN.US Eagle Bancorp Inc 20240223 0 23.38 23.83 23.14 23.67 221843 23.67 up up correct
EGLE.US Eagle Bulk Shipping Inc 20240223 0 59.13 61.05 59.13 61 406333 61 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240223 0 5.85 6.32 5.745 6.25 166785 6.25 up up correct
EH.US EHang Holdings Limited 20240223 0 10.5 10.59 10.12 10.35 358763 10.35 down down correct
EHTH.US eHealth Inc 20240223 0 6.72 6.87 6.48 6.83 152352 6.83 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20240223 0 5.57 5.76 5.1201 5.41 11987 5.41 down down correct
EIOAX.US EIOAX 20240223 0 9.22 9.22 9.22 9.22 0 9.22
EIOMX.US EIOMX 20240223 0 9.09 9.09 9.09 9.09 0 9.09
EJH.US E 20240223 0 1.8 1.81 1.73 1.81 158817 1.81 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240223 0 1.91 1.9499 1.89 1.92 39169 1.92 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20240223 0 1.88 1.88 1.8 1.88 25668 1.88
ELEV.US Elevation Oncology Inc. Common stock 20240223 0 2.74 2.7786 2.54 2.56 460318 2.56 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240223 0 0.895 0.895 0.86 0.87 6068 0.87 down down correct
ELSE.US Electro 20240223 0 4.05 4.05 4.05 4.05 205 4.05
ELTK.US Eltek Ltd 20240223 0 13.51 13.8811 13.11 13.55 112857 13.55 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240223 0 2.77 2.78 2.64 2.64 2313 2.64 down down correct
ELYS.US Elys Game Technology Corp 20240223 0 0.1652 0.1706 0.1652 0.1652 17733 0.1652
EM.US Smart Share Global Limited 20240223 0 0.55 0.69 0.5318 0.6249 400518 0.6249 up down incorrect
EMKR.US EMCORE Corporation 20240223 0 0.4001 0.42 0.35 0.411 1035307 0.411 up down incorrect
EML.US The Eastern Company 20240223 0 24.56 24.56 24.56 24.56 1431 24.56
ENCPU.US Energem Corp Unit 20240223 0 9.957 11.41 9.957 11.4 2500 11.4 up down incorrect
ENG.US ENGlobal Corporation 20240223 0 1.406 1.45 1.4 1.425 14469 1.425 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240223 0 3.2 3.3 2.84 3.04 75549 3.04 down down correct
ENPH.US Enphase Energy Inc 20240223 0 123.36 124.205 117.77 118.19 3660330 118.19 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240223 0 0.8805 0.9186 0.8439 0.89 147338 0.89 up up correct
ENSG.US The Ensign Group Inc 20240223 0 123.97 124.75 123.1709 124.25 276319 124.25 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240223 0 12.58 13.5 12.505 13.46 199663 13.46 up up correct
ENTG.US Entegris Inc 20240223 0 135.31 135.9 131.31 132.54 1588718 132.54 down down correct
ENTX.US Entera Bio Ltd 20240223 0 1.06 1.0799 1.02 1.05 53605 1.05 down down correct
ENVB.US Enveric Biosciences Inc 20240223 0 0.99 1.27 0.93 0.98 13267610 0.98 down down correct
ENVX.US Enovix Corporation 20240223 0 9.86 9.93 9.5 9.55 4398142 9.55 down down correct
EOLS.US Evolus Inc 20240223 0 13.19 13.75 13.11 13.72 619604 13.72 up up correct
EOSE.US Eos Energy Enterprises Inc 20240223 0 0.9 0.9592 0.862 0.9395 4087625 0.9395 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240223 0 0.18 0.18 0.145 0.16 34800 0.16 down down correct
EPIX.US ESSA Pharma Inc 20240223 0 8.12 8.23 7.65 7.88 142354 7.88 down up incorrect
EPSN.US Epsilon Energy Ltd 20240223 0 4.985 5.1 4.98 5.1 23752 5.1 up down incorrect
EQ.US Equillium Inc 20240223 0 2.57 2.64 2.23 2.54 275722 2.54 down up incorrect
EQBK.US Equity Bancshares Inc 20240223 0 31.96 32.38 31.89 31.89 19227 31.89 down up incorrect
EQIX.US Equinix Inc. (REIT) 20240223 0 885.52 886 879 882.29 309718 878.0073 down up incorrect
ERAS.US Erasca Inc. Common Stock 20240223 0 1.98 2.44 1.98 2.32 2930209 2.32 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240223 0 5.46 5.48 5.42 5.46 12167170 5.46
ERIE.US Erie Indemnity Company 20240223 0 352.12 352.29 347.755 349.51 102722 349.51 down down correct
ERII.US Energy Recovery Inc 20240223 0 15.13 15.2771 13.95 14.04 689888 14.04 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20240223 0 11.7 11.7 11.61 11.62 2428 11.62 down down correct
ESCA.US Escalade Incorporated 20240223 0 15.52 15.52 15.07 15.33 12847 15.33 down down correct
ESEA.US Euroseas Ltd 20240223 0 32.99 33.725 32.38 33.31 44285 33.31 up up correct
ESGR.US Enstar Group Limited 20240223 0 297.323 303.06 297.23 298.8 37485 298.8 up up correct
ESGRO.US Enstar Group Limited 20240223 0 24.88 24.99 24.88 24.97 8300 24.97 up up correct
ESGRP.US Enstar Group Limited 20240223 0 25.3 25.59 25.3 25.45 22800 25.45 up up correct
ESLT.US Elbit Systems Ltd 20240223 0 210.85 211.4 210.26 211.39 7778 211.39 up up correct
ESPR.US Esperion Therapeutics Inc 20240223 0 2.63 2.68 2.5 2.61 3509572 2.61 down down correct
ESQ.US Esquire Financial Holdings Inc 20240223 0 49.26 50.15 49.01 49.88 12042 49.88 up up correct
ESSA.US ESSA Bancorp Inc 20240223 0 17.754 17.9 17.7 17.9 8933 17.9 up up correct
ESTA.US Establishment Labs Holdings Inc 20240223 0 37.18 37.47 35.85 36.95 157826 36.95 down down correct
ET.US PE 20240223 0 25.15 25.15 25.1301 25.15 32016 25.15
ETNB.US 89bio Inc 20240223 0 10.6 11.42 10.6 11.18 1214368 11.18 up up correct
ETON.US Eton Pharmaceuticals Inc 20240223 0 4.42 4.53 4.42 4.47 36335 4.47 up up correct
ETSY.US Etsy Inc 20240223 0 70.5 74.82 69.46 73.98 7996144 73.98 up up correct
EVBG.US Everbridge Inc 20240223 0 28.26 28.35 28.24 28.33 1012753 28.33 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240223 0 9.72 9.955 9.72 9.85 49903 9.85 up up correct
EVER.US EverQuote Inc 20240223 0 16.67 16.86 16.355 16.73 344116 16.73 up up correct
EVFM.US Evofem Biosciences Inc 20240223 0 0.028 0.028 0.025 0.025 1644000 0.025 down down correct
EVGN.US Evogene Ltd 20240223 0 0.9 0.92 0.885 0.8875 89432 0.8875 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240223 0 2.36 2.44 2.295 2.39 1660255 2.39 up up correct
EVGOW.US EVgo Equity Warrants 20240223 0 0.19 0.21 0.18 0.195 11400 0.195 up up correct
EVLO.US Evelo Biosciences Inc 20240223 0 0.053 0.061 0.053 0.053 12400 0.053
EVLV.US Newhold Investment Corp 20240223 0 4.395 4.395 4.17 4.31 1149908 4.31 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240223 0 0.5771 0.625 0.51 0.625 16377 0.625 up up correct
EVOK.US Evoke Pharma Inc 20240223 0 0.65 0.66 0.62 0.6411 46423 0.6411 down down correct
EVOL.US Evolving Systems Inc 20240223 0 0.86 0.86 0.86 0.86 0 0.86
EWBC.US East West Bancorp Inc 20240223 0 71.93 72.8325 71.511 72.36 667150 72.36 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240223 0 14.48 14.48 13.89 13.92 444394 13.92 down down correct
EWTX.US Edgewise Therapeutics Inc 20240223 0 18.38 18.38 17.27 17.28 467449 17.28 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20240223 0 6.76 7.01 6.52 6.58 509462 6.58 down down correct
EXAS.US Exact Sciences Corporation 20240223 0 59.75 60.11 57.325 57.53 2932055 57.53 down down correct
EXC.US Exelon Corporation 20240223 0 35.88 36.41 35.86 36.13 4552311 36.13 up up correct
EXEL.US Exelixis Inc 20240223 0 21.288 21.78 21.14 21.53 2797521 21.53 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240223 0 1.68 1.91 1.61 1.85 2008675 1.85 up up correct
EXLS.US ExlService Holdings Inc 20240223 0 30.17 30.7212 30.15 30.54 823042 30.54 up up correct
EXPD.US Expeditors International of Washington Inc 20240223 0 121.28 121.79 119.7 120.15 927600 120.15 down down correct
EXPE.US Expedia Group Inc 20240223 0 137 138.73 135.01 136.3 3320092 136.3 down down correct
EXPI.US eXp World Holdings Inc 20240223 0 10.9 11.28 10.57 10.9 1273879 10.9
EXPO.US Exponent Inc 20240223 0 76.28 78.69 76.01 78.46 227191 78.46 up up correct
EXTR.US Extreme Networks Inc 20240223 0 12.3 12.465 12.145 12.38 1207731 12.38 up up correct
EYE.US National Vision Holdings Inc 20240223 0 20.25 20.87 20.155 20.3 1164683 20.3 up up correct
EYEN.US Eyenovia Inc 20240223 0 1.67 1.77 1.62 1.69 628206 1.69 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240223 0 26.06 27.88 25.63 26.545 1052756 26.545 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20240223 0 1.3 2.49 1.27 1.72 13080650 1.72 up down incorrect
EZGO.US EZGO Technologies Ltd 20240223 0 0.093 0.1 0.091 0.094 1377200 0.094 up down incorrect
EZPW.US EZCORP Inc 20240223 0 10.69 10.8 10.59 10.71 324778 10.71 up down incorrect
FA.US First Advantage Corporation Common Stock 20240223 0 17.34 17.39 17.26 17.27 162758 17.27 down up incorrect
FAMI.US Farmmi Inc 20240223 0 1.15 1.15 1.0699 1.08 165389 1.08 down up incorrect
FANG.US Diamondback Energy Inc 20240223 0 175.36 177.79 174.39 176.36 2092400 176.36 up down incorrect
FANH.US Fanhua Inc 20240223 0 5.47 5.47 5.21 5.215 7273 5.215 down up incorrect
FARM.US Farmer Bros. Co 20240223 0 3.59 3.7258 3.5878 3.65 60781 3.65 up down incorrect
FARO.US FARO Technologies Inc 20240223 0 21.39 21.39 20.85 20.88 140718 20.88 down up incorrect
FAST.US Fastenal Company 20240223 0 72.4 72.6 71.61 72.18 2444622 72.18 down up incorrect
FAT.US FAT Brands Inc 20240223 0 8.08 8.745 7.97 8.73 19693 8.73 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20240223 0 6.83 6.83 6.83 6.83 607 6.83
FATBP.US FAT Brands Inc 20240223 0 15.07 15.2 14.944 15.2 9600 15.2 up down incorrect
FATBW.US FAT Brands Inc 20240223 0 6.5 7.4299 6.5 7.4299 3077 7.4299 up down incorrect
FATE.US Fate Therapeutics Inc 20240223 0 6.86 7.11 6.75 6.96 1536994 6.96 up down incorrect
FBIO.US Fortress Biotech Inc 20240223 0 1.78 1.7967 1.72 1.74 101683 1.74 down down correct
FBIOP.US Fortress Biotech Inc 20240223 0 15.33 15.38 15.18 15.38 3300 15.38 up up correct
FBIZ.US First Business Financial Services Inc 20240223 0 33.93 35.98 33.93 35.4 17543 35.4 up up correct
FBMS.US The First Bancshares Inc 20240223 0 24.54 24.8864 24.23 24.44 100661 24.44 down down correct
FBNC.US First Bancorp 20240223 0 34.23 34.725 33.82 34.15 105437 34.15 down down correct
FBRT.US PE 20240223 0 20.87 21.0656 20.69 20.88 49425 20.88 up up correct
FBRX.US Forte Biosciences Inc 20240223 0 0.661 0.7 0.65 0.69 16301 0.69 up up correct
FCAP.US First Capital Inc 20240223 0 28 28.3529 27.01 27.8 2826 27.8 down down correct
FCBC.US First Community Bankshares Inc 20240223 0 31.9 32.74 31.665 32.36 39024 32.36 up up correct
FCCO.US First Community Corporation 20240223 0 16.42 16.55 16.36 16.45 18517 16.45 up up correct
FCEL.US FuelCell Energy Inc 20240223 0 1.21 1.21 1.13 1.14 12927390 1.14 down down correct
FCFS.US FirstCash Inc 20240223 0 118.92 119.15 117.47 117.54 136068 117.54 down down correct
FCNCA.US First Citizens BancShares Inc 20240223 0 1535.97 1540.7 1522.145 1534.6 49490 1533.0173 down down correct
FCNCP.US First Citizens BancShares Inc 20240223 0 21.731 22.11 21.7 22.06 32700 21.7266 up up correct
FCREX.US FCREX 20240223 0 12.3 12.3 12.3 12.3 0 12.3
FCRIX.US FCRIX 20240223 0 12.34 12.34 12.34 12.34 0 12.34
FCRUX.US FCRUX 20240223 0 12.28 12.28 12.28 12.28 0 12.28
FCUV.US Focus Universal Inc. Common Stock 20240223 0 0.363 0.45 0.35 0.379 327114 0.379 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240223 0 47.8916 47.8916 47.78 47.78 4943 47.78 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240223 0 26.25 27.58 26.24 27.19 649146 27.19 up up correct
FDUS.US Fidus Investment Corporation 20240223 0 19.91 19.97 19.75 19.765 160148 19.765 down down correct
FECAX.US FECAX 20240223 0 23.66 23.66 23.66 23.66 0 23.66
FEIM.US Frequency Electronics Inc 20240223 0 10.855 10.89 10.56 10.89 7968 10.89 up up correct
FELE.US Franklin Electric Co. Inc 20240223 0 99.52 100.505 98.72 100.48 138600 100.48 up up correct
FEMY.US Femasys Inc. Common Stock 20240223 0 1.53 1.6195 1.34 1.42 836384 1.42 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240223 0 9.07 9.13 8.97 9 125342 9 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240223 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240223 0 22 22.04 21.68 21.83 371018 21.5983 down down correct
FFBW.US FFBW Inc 20240223 0 12.25 12.6 12.22 12.6 5010 12.6 up up correct
FFIC.US Flushing Financial Corporation 20240223 0 13.3 13.32 12.915 12.92 146633 12.92 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240223 0 0.077 0.086 0.074 0.086 3949533 0.258 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240223 0 0.013 0.013 0.012 0.012 2304 0.012 down down correct
FFIN.US First Financial Bankshares Inc 20240223 0 31.29 31.78 31.07 31.29 309465 31.29
FFIV.US F5 Networks Inc 20240223 0 185.55 186.75 184.815 185.83 390216 185.83 up up correct
FFNW.US First Financial Northwest Inc 20240223 0 20.99 20.99 20.87 20.87 22938 20.87 down down correct
FFWM.US First Foundation Inc 20240223 0 7.88 8.26 7.682 8 502935 8 up up correct
FGBI.US First Guaranty Bancshares Inc 20240223 0 11.11 11.3999 10.7202 10.94 7712 10.94 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240223 0 18.85 19.046 18.75 18.795 1400 18.795 down down correct
FGEN.US FibroGen Inc 20240223 0 1.85 2.04 1.8 1.82 1672840 1.82 down down correct
FGF.US FG Financial Group Inc 20240223 0 1.3 1.3 1.28 1.3 2590 1.3
FGFPP.US FG Financial Group Inc 20240223 0 18.24 18.24 18.24 18.24 100 17.7549
FHB.US First Hawaiian Inc 20240223 0 21.24 21.42 20.97 21.16 415691 21.16 down down correct
FHLTU.US Future Health Esg Corp Unit 20240223 0 11.01 11.01 11.01 11.01 0 11.01
FHN.US PF 20240223 0 17.32 17.504 17.2895 17.504 7097 17.504 up up correct
FHTX.US Foghorn Therapeutics Inc 20240223 0 6.09 6.51 5.88 5.98 119316 5.98 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240223 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240223 0 26.62 27.3 26.37 26.68 930141 26.68 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20240223 0 10.71 10.71 10.71 10.71 0 10.71
FICVU.US Frontier Investment Corp Units 20240223 0 10.7 10.7 10.7 10.7 0 10.7
FINW.US FinWise Bancorp Common Stock 20240223 0 9.41 10.1535 9.4 9.44 19125 9.44 up up correct
FISI.US Financial Institutions Inc 20240223 0 18.52 18.9052 18.3963 18.64 30439 18.64 up up correct
FITB.US Fifth Third Bancorp 20240223 0 33.47 33.8 33.225 33.52 3223499 33.52 up up correct
FITBI.US Fifth Third Bancorp 20240223 0 25.54 25.71 25.54 25.71 14800 25.71 up up correct
FITBO.US Fifth Third Bancorp 20240223 0 23 23.2 22.86 22.87 29200 22.87 down down correct
FITBP.US Fifth Third Bancorp 20240223 0 24.88 25.23 24.88 25 11700 25 up up correct
FIVE.US Five Below Inc 20240223 0 192.79 194.6999 192.54 193.47 259828 193.47 up up correct
FIVN.US Five9 Inc 20240223 0 62.27 64.7 61.22 64 2011259 64 up up correct
FIXX.US Homology Medicines Inc 20240223 0 0.84 0.8686 0.826 0.8621 1118277 0.8621 up up correct
FIZZ.US National Beverage Corp 20240223 0 49.86 51.11 49.76 51.09 187638 51.09 up up correct
FKWL.US Franklin Wireless Corp 20240223 0 2.85 2.89 2.85 2.89 3987 2.89 up up correct
FLEX.US Flex Ltd 20240223 0 28.1 28.27 27.86 28.15 3756250 28.15 up up correct
FLGC.US Flora Growth Corp 20240223 0 1 1.05 0.9346 0.9511 25868 0.9511 down down correct
FLGT.US Fulgent Genetics Inc 20240223 0 24.16 24.17 23.645 24.06 206048 24.06 down down correct
FLIC.US The First of Long Island Corporation 20240223 0 10.95 11.2 10.84 11.15 146441 11.15 up up correct
FLL.US Full House Resorts Inc 20240223 0 4.8 4.9 4.7443 4.84 36243 4.84 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240223 0 16.61 16.66 14.205 14.41 5794918 14.41 down down correct
FLNT.US Fluent Inc 20240223 0 0.485 0.52 0.458 0.4682 101669 0.4682 down down correct
FLUX.US Flux Power Holdings Inc 20240223 0 5.53 5.5367 5.15 5.31 59906 5.31 down down correct
FLWS.US 1 20240223 0 10.25 10.3 9.92 10.1 314421 10.1 down down correct
FLXS.US Flexsteel Industries Inc 20240223 0 33.35 33.8499 32.9102 33.76 21266 33.76 up up correct
FLYW.US Flywire Corporation 20240223 0 23.03 23.5 22.88 23.39 1358406 23.39 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20240223 0 20.23 20.7 20.21 20.7 10494 20.7 up up correct
FMBH.US First Mid Bancshares Inc 20240223 0 29.9 30.62 29.81 30.28 24321 30.28 up up correct
FMNB.US Farmers National Banc Corp 20240223 0 13.8 13.9 13.62 13.65 48770 13.65 down down correct
FNCB.US FNCB Bancorp Inc 20240223 0 5.906 6.125 5.85 6.07 32444 5.9738 up up correct
FNCH.US Finch Therapeutics Group Inc 20240223 0 2.26 2.53 2.26 2.42 7345 2.42 up up correct
FNKO.US Funko Inc 20240223 0 6.99 7.18 6.9442 7.08 212779 7.08 up up correct
FNLC.US The First Bancorp Inc 20240223 0 23.43 24.2199 23.2 23.44 10934 23.44 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240223 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240223 0 15 15.4 14.9847 15.37 10224 15.37 up up correct
FNWD.US Finward Bancorp Common Stock 20240223 0 23.24 23.49 22.83 22.9 10637 22.9 down down correct
FOLD.US Amicus Therapeutics Inc 20240223 0 13.48 13.635 13.41 13.53 7667269 13.53 up up correct
FONR.US FONAR Corporation 20240223 0 22.34 22.83 22.2 22.82 14735 22.82 up up correct
FORA.US Forian Inc 20240223 0 2.6092 2.79 2.6092 2.78 49221 2.78 up up correct
FORD.US Forward Industries Inc 20240223 0 0.66 0.69 0.6583 0.6691 4865 0.6691 up down incorrect
FORM.US FormFactor Inc 20240223 0 41.79 42 40.495 41.21 429637 41.21 down up incorrect
FORR.US Forrester Research Inc 20240223 0 19.18 19.67 19.18 19.55 165905 19.55 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20240223 0 73.09 74.8 73.09 73.6 786 73.6 up down incorrect
FOSL.US Fossil Group Inc 20240223 0 1.16 1.18 1.07 1.08 456282 1.08 down up incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240223 0 11.5 11.625 11.16 11.16 6600 11.16 down up incorrect
FOX.US Fox Corporation 20240223 0 27.63 27.93 27.25 27.68 1525128 27.68 up down incorrect
FOXA.US Fox Corporation 20240223 0 30.012 30.445 29.67 30.23 3628706 30.23 up down incorrect
FOXF.US Fox Factory Holding Corp 20240223 0 46.71 49.12 44.1 47.55 3001876 47.55 up down incorrect
FPAY.US FlexShopper Inc 20240223 0 1.16 1.16 1.11 1.12 12788 1.12 down up incorrect
FRAF.US Franklin Financial Services Corporation 20240223 0 26.953 27.17 26.46 26.6 2932 26.6 down up incorrect
FRBA.US First Bank 20240223 0 13.49 13.5 13.32 13.37 49660 13.37 down up incorrect
FRBK.US Republic First Bancorp Inc 20240223 0 0.04 0.04 0.04 0.04 1200 0.04
FREE.US Whole Earth Brands Inc 20240223 0 4.76 4.785 4.76 4.78 302277 4.78 up up correct
FREEW.US FREEW 20240223 0 0.055 0.061 0.055 0.06 14520 0.06 up up correct
FRHC.US Freedom Holding Corp 20240223 0 77.76 78.3795 77.0687 77.48 12767 77.48 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240223 0 10.95 10.95 10.95 10.95 0 10.95
FRME.US First Merchants Corporation 20240223 0 33.94 34.52 33.5716 34.13 198395 33.7797 up up correct
FROG.US JFrog Ltd 20240223 0 43.95 44.4 43.215 43.38 1193987 43.38 down down correct
FROPX.US FROPX 20240223 0 19.29 19.29 19.29 19.29 0 19.29
FRPH.US FRP Holdings Inc 20240223 0 60 60.555 60 60 5585 60
FRPT.US Freshpet Inc 20240223 0 90.29 93.125 90.07 92.01 1256116 92.01 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240223 0 20.14 20.37 20.085 20.25 1461867 20.25 up up correct
FRST.US Primis Financial Corp 20240223 0 12.34 12.48 12.29 12.42 72335 12.42 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240223 0 1.08 1.08 1.02 1.05 103771 1.05 down down correct
FSBC.US Five Star Bancorp 20240223 0 22.9 23.18 22.75 23 25093 23 up up correct
FSBW.US FS Bancorp Inc 20240223 0 34.0399 34.0399 32.69 32.7 2366 32.7 down down correct
FSEA.US First Seacoast Bancorp 20240223 0 8.65 8.65 8.65 8.65 1300 8.65
FSFG.US First Savings Financial Group Inc 20240223 0 16.94 17.12 16.57 16.815 5294 16.815 down down correct
FSLR.US First Solar Inc 20240223 0 144.12 144.925 141.7 142.89 1879394 142.89 down down correct
FSTR.US L.B. Foster Company 20240223 0 23.21 23.5 22.78 22.96 48082 22.96 down down correct
FSV.US FirstService Corporation 20240223 0 167.25 167.25 163.99 164.68 73923 164.68 down down correct
FTCI.US FTC Solar Inc 20240223 0 0.52 0.57 0.5101 0.54 2087005 0.54 up up correct
FTDR.US Frontdoor Inc 20240223 0 32.68 33.36 32.31 32.98 674866 32.98 up up correct
FTEK.US Fuel Tech Inc 20240223 0 1.08 1.1072 1.07 1.09 67876 1.09 up up correct
FTFT.US Future FinTech Group Inc 20240223 0 1.05 1.07 1.02 1.02 41711 1.02 down down correct
FTHM.US Fathom Holdings Inc 20240223 0 2.75 2.9 2.675 2.85 39135 2.85 up up correct
FTNT.US Fortinet Inc 20240223 0 67.5 67.89 67.19 67.64 3772767 67.64 up up correct
FULC.US Fulcrum Therapeutics Inc 20240223 0 9.59 9.76 9.43 9.6 341215 9.6 up up correct
FULT.US Fulton Financial Corporation 20240223 0 15.11 15.245 14.971 15.07 823179 15.07 down down correct
FULTP.US Fulton Financial Corporation 20240223 0 18.1 18.39 18.1 18.34 7500 18.34 up up correct
FUNC.US First United Corporation 20240223 0 21.55 21.98 21.5 21.8 24901 21.8 up up correct
FUND.US Sprott Focus Trust Inc 20240223 0 7.74 7.79 7.7 7.76 30800 7.76 up up correct
FUSB.US First US Bancshares Inc 20240223 0 10.19 10.445 10.19 10.4 7355 10.4 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20240223 0 13.33 13.49 12.14 12.14 739627 12.14 down down correct
FUTU.US Futu Holdings Limited 20240223 0 50.75 51.09 49.63 50.55 826554 50.55 down down correct
FUV.US Arcimoto Inc 20240223 0 0.53 0.5505 0.52 0.528 172876 0.528 down down correct
FVCB.US FVCBankcorp Inc 20240223 0 11.78 11.92 11.61 11.61 6177 11.61 down down correct
FWBI.US First Wave BioPharma Inc 20240223 0 5.1 6 5 5.86 190433 5.86 up up correct
FWONA.US Formula One Group 20240223 0 61.21 61.93 61.1 61.84 66725 61.84 up up correct
FWONK.US Formula One Group 20240223 0 68.13 68.86 67.74 68.75 772500 68.75 up up correct
FWRD.US Forward Air Corporation 20240223 0 38.85 40.34 38.57 40.07 853494 40.07 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240223 0 23.95 24.33 23.85 24.03 186749 24.03 up up correct
FXNC.US First National Corporation 20240223 0 18 18.38 18 18.38 1555 18.2284 up up correct
FYBR.US Frontier Communications Parent Inc 20240223 0 22.74 22.74 20.51 22.13 5878302 22.13 down down correct
GABC.US German American Bancorp Inc 20240223 0 31.9 32.25 31.115 31.78 67554 31.78 down down correct
GAIA.US Gaia Inc 20240223 0 2.92 3 2.9009 2.99 34384 2.99 up down incorrect
GAIN.US Gladstone Investment Corporation 20240223 0 14.4 14.41 14.14 14.28 99231 14.28 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240223 0 23.99 23.99 23.99 23.99 1000 23.99
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240223 0 22.88 22.88 22.75 22.875 9700 22.875 down up incorrect
GALT.US Galectin Therapeutics Inc 20240223 0 1.88 1.92 1.7882 1.88 90513 1.88
GAMB.US Gambling.com Group Limited Ordinary Shares 20240223 0 8.74 8.84 8.65 8.8 113525 8.8 up down incorrect
GAMC.US Golden Arrow Merger Corp 20240223 0 10.63 10.63 10.63 10.63 100 10.63
GAMCU.US Golden Arrow Merger Corp 20240223 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240223 0 0.14 0.1499 0.14 0.1475 9552 0.1475 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20240223 0 1.57 1.57 1.4701 1.48 27148 1.48 down up incorrect
GAN.US GAN Limited 20240223 0 1.52 1.5391 1.5 1.51 162322 1.51 down up incorrect
GANX.US Gain Therapeutics Inc 20240223 0 4.39 4.64 4.36 4.55 61314 4.55 up down incorrect
GASS.US StealthGas Inc 20240223 0 6.3 6.44 6.25 6.32 185150 6.32 up down incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240223 0 10.44 10.44 10.44 10.44 0 10.44
GATEU.US Marblegate Acquisition Corp. Unit 20240223 0 10.51 10.51 10.51 10.51 0 10.51
GATEW.US Marblegate Acquisition Corp. Warrant 20240223 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240223 0 36.6 36.93 36.09 36.44 611376 36.44 down up incorrect
GBDC.US Golub Capital BDC Inc 20240223 0 16.05 16.085 15.91 15.92 1125138 15.529 down up incorrect
GBIO.US Generation Bio Co 20240223 0 2.09 2.14 2.0701 2.11 208201 2.11 up down incorrect
GBLI.US Global Indemnity Group LLC 20240223 0 28.25 29 28.25 28.6972 2202 28.6972 up down incorrect
GBNH.US Greenbrook TMS Inc 20240223 0 0.18 0.18 0.1031 0.121 6017722 0.121 down up incorrect
GBNY.US Generations Bancorp NY Inc 20240223 0 10.74 10.966 10.42 10.51 2600 10.51 down up incorrect
GBRGW.US Goldenbridge Acquisition Limited 20240223 0 0.2172 0.26 0.2154 0.2154 12922 0.2154 down down correct
GCBC.US Greene County Bancorp Inc 20240223 0 26.92 27.4021 26.81 26.81 4320 26.81 down down correct
GCMG.US GCM Grosvenor Inc 20240223 0 8.51 8.51 8.42 8.44 103300 8.3288 down down correct
GCMGW.US GCM Grosvenor Inc 20240223 0 0.288 0.288 0.288 0.288 1064 0.288
GCREX.US Griffin Institutional Access Real Estate 20240223 0 23.61 23.61 23.61 23.61 0 23.61
GDEN.US Golden Entertainment Inc 20240223 0 36.33 37.055 36.2297 36.76 101355 36.76 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240223 0 2.2001 2.29 2.2001 2.29 1093 2.29 up up correct
GDEVW.US Nexters Inc. Warrant 20240223 0 0.07 0.07 0.07 0.07 1 0.07
GDRX.US GoodRx Holdings Inc 20240223 0 6.45 6.57 6.3 6.38 1410218 6.38 down down correct
GDS.US GDS Holdings Limited 20240223 0 7.07 7.14 6.85 7.02 903726 7.02 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240223 0 13.05 14.7 12.5 14.17 504543 14.17 up up correct
GECC.US Great Elm Capital Corporation 20240223 0 10.7282 10.744 10.595 10.62 2902 10.62 down down correct
GECCM.US GECCM 20240223 0 25.15 25.15 25.12 25.12 700 25.12 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240223 0 24.75 24.75 24.33 24.5 800 24.5 down down correct
GEG.US Great Elm Group Inc 20240223 0 1.9 1.92 1.89 1.92 4964 1.92 up up correct
GENC.US Gencor Industries Inc 20240223 0 16.46 16.6 16.19 16.6 20194 16.6 up down incorrect
GENE.US Genetic Technologies Limited 20240223 0 1.95 2.0506 1.95 1.9534 2026 1.9534 up down incorrect
GEOS.US Geospace Technologies Corporation 20240223 0 12.28 12.75 12.1112 12.74 64935 12.74 up down incorrect
GERN.US Geron Corporation 20240223 0 1.97 2 1.94 1.96 3796351 1.96 down up incorrect
GEVO.US Gevo Inc 20240223 0 0.8493 0.8799 0.8244 0.86 4204399 0.86 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240223 0 2.63 2.7399 2.44 2.54 229370 2.54 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20240223 0 0.3242 0.3242 0.3242 0.3242 525 0.3242
GFS.US GlobalFoundries Inc. Ordinary Shares 20240223 0 54.16 54.333 52.985 53.15 1050500 53.15 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20240223 0 21.6 22.32 21.215 21.955 738404 21.955 up down incorrect
GH.US Guardant Health Inc 20240223 0 21 22.02 19.105 19.42 5346057 19.42 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240223 0 7.44 7.71 7.35 7.5 59431 7.5 up up correct
GHSI.US Guardion Health Sciences Inc 20240223 0 8.35 8.82 8.21 8.475 16615 8.475 up up correct
GIFI.US Gulf Island Fabrication Inc 20240223 0 4.31 4.55 4.31 4.405 16168 4.405 up up correct
GIGM.US GigaMedia Limited 20240223 0 1.3 1.3059 1.28 1.3059 9633 1.3059 up up correct
GIII.US G 20240223 0 32.86 33.25 32.54 33.23 396370 33.23 up up correct
GILD.US Gilead Sciences Inc 20240223 0 73.25 74.24 73 73.55 5573000 73.55 up up correct
GILT.US Gilat Satellite Networks Ltd 20240223 0 6.29 6.34 6.2376 6.33 91829 6.33 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240223 0 3.01 3.0798 2.9 3.04 72783 3.04 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20240223 0 0.4199 0.43 0.35 0.35 13769 0.35 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240223 0 25.16 25.16 25.16 25.16 0 25.16
GLAD.US Gladstone Capital Corporation 20240223 0 10.1 10.18 10.08 10.12 217884 10.12 up up correct
GLBE.US Global 20240223 0 32.39 33.66 31.7981 33.11 1965858 33.11 up up correct
GLBFX.US GL Beyond Income Fund 20240223 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240223 0 2.12 2.16 2.11 2.12 31112 2.12
GLBZ.US Glen Burnie Bancorp 20240223 0 6.45 6.45 6.45 6.45 129 6.45
GLDD.US Great Lakes Dredge & Dock Corporation 20240223 0 8.56 8.739 8.41 8.46 345110 8.46 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240223 0 0.36 0.3681 0.36 0.3626 34226 0.3626 up up correct
GLNG.US Golar LNG Limited 20240223 0 21.31 21.42 21.14 21.25 677455 21.25 down down correct
GLPG.US Galapagos NV 20240223 0 37.55 38.01 35.72 36.24 534213 36.24 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240223 0 45.44 45.96 45.31 45.44 1348337 45.44
GLRE.US Greenlight Capital Re Ltd 20240223 0 11.83 12.015 11.83 11.96 63634 11.96 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240223 0 24.78 24.78 24.78 24.78 0 24.78
GLSI.US Greenwich LifeSciences Inc 20240223 0 13.5 13.8999 12.51 12.93 64843 12.93 down down correct
GLTO.US Galecto Inc 20240223 0 0.6649 0.6827 0.64 0.6636 62128 0.6636 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240223 0 5.6 5.76 5.47 5.72 55602 5.72 up up correct
GLYC.US GlycoMimetics Inc 20240223 0 2.89 2.97 2.81 2.9 242070 2.9 up up correct
GMBL.US Esports Entertainment Group Inc 20240223 0 1.8 1.84 1.48 1.55 60400 1.55 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240223 0 0.38 0.6 0.38 0.6 1000 0.6 up up correct
GMBLW.US Esports Entertainment Group Inc 20240223 0 0.0525 0.06 0.005 0.06 5266 0.06 up up correct
GMDA.US Gamida Cell Ltd 20240223 0 0.36 0.36 0.3202 0.3381 3623764 0.3381 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240223 0 24.28 24.28 24.28 24.28 0 24.28
GNFT.US Genfit SA 20240223 0 3.64 3.66 3.58 3.66 4459 3.66 up up correct
GNLN.US Greenlane Holdings Inc 20240223 0 0.44 0.46 0.44 0.45 11327 0.45 up up correct
GNPX.US Genprex Inc 20240223 0 4.39 4.4 4.19 4.36 12965 4.36 down down correct
GNSS.US Genasys Inc 20240223 0 2.11 2.21 1.95 1.99 218661 1.99 down down correct
GNTX.US Gentex Corporation 20240223 0 35.85 36.13 35.645 36.08 1115758 36.08 up up correct
GNTY.US Guaranty Bancshares Inc 20240223 0 30.02 30.35 29.91 29.91 4902 29.91 down down correct
GO.US Grocery Outlet Holding Corp 20240223 0 25.9 26.07 25.75 25.99 929346 25.99 up up correct
GOCO.US GoHealth Inc 20240223 0 12.97 13.175 12.76 12.77 3664 12.77 down down correct
GOEV.US Canoo Inc 20240223 0 0.115 0.1187 0.1044 0.1157 69564273 0.1157 up up correct
GOEVW.US Canoo Holdings Ltd 20240223 0 0.0556 0.0598 0.0515 0.057 67109 0.057 up up correct
GOGL.US Golden Ocean Group Limited 20240223 0 11.76 11.94 11.76 11.9 1497537 11.9 up up correct
GOGO.US Gogo Inc 20240223 0 8.63 8.8 8.44 8.5 1540789 8.5 down down correct
GOOD.US Gladstone Commercial Corporation 20240223 0 12.49 12.6399 12.375 12.52 237825 12.52 up up correct
GOODN.US Gladstone Commercial Corporation 20240223 0 22.228 22.44 22.228 22.44 6800 22.44 up up correct
GOOG.US Alphabet Inc 20240223 0 144.97 145.955 144.79 145.29 14519430 145.29 up up correct
GOOGL.US Alphabet Inc 20240223 0 143.67 144.68 143.43 143.96 19493750 143.96 up up correct
GOSS.US Gossamer Bio Inc 20240223 0 1.14 1.3 1.08 1.3 1391745 1.3 up up correct
GOVX.US GeoVax Labs Inc 20240223 0 2.28 2.3311 2.1 2.1715 22033 2.1715 down down correct
GOVXW.US GeoVax Labs Inc 20240223 0 0.047 0.05 0.028 0.028 7521 0.028 down down correct
GP.US GreenPower Motor Company Inc 20240223 0 2.14 2.14 1.98 2.03 95054 2.03 down up incorrect
GPRE.US Green Plains Inc 20240223 0 22.48 22.82 22.01 22.06 841481 22.06 down up incorrect
GPRO.US GoPro Inc 20240223 0 2.19 2.23 2.15 2.22 1333152 2.22 up down incorrect
GRBK.US Green Brick Partners Inc 20240223 0 56.01 57.555 56.01 57.18 264746 57.18 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20240223 0 3.87 3.9461 3.72 3.79 114688 3.79 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240223 0 9.746 9.746 9.66 9.7 2300 9.7 down up incorrect
GRFS.US Grifols S.A 20240223 0 8.9 9.15 8.86 9.13 1215539 9.13 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240223 0 25.71 25.71 25.71 25.71 0 25.71
GRIN.US Grindrod Shipping Holdings Ltd 20240223 0 9.4 9.4 9.05 9.05 7724 9.05 down up incorrect
GRMN.US Garmin Ltd 20240223 0 134.64 135.715 133.61 135.51 1236802 135.51 up down incorrect
GRNQ.US Greenpro Capital Corp 20240223 0 1.4499 1.54 1.3502 1.54 43430 1.54 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20240223 0 0.77 0.777 0.7265 0.777 22376 0.777 up down incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20240223 0 1.8 2.72 1.79 2.72 2899 2.72 up up correct
GROW.US U.S. Global Investors Inc 20240223 0 2.63 2.67 2.63 2.66 12342 2.66 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20240223 0 3.02 3.09 2.96 3 53711 3 down down correct
GRPN.US Groupon Inc 20240223 0 18.1 18.26 17.57 17.81 429949 17.81 down down correct
GRTS.US Gritstone bio Inc 20240223 0 2.06 2.23 2.06 2.22 856294 2.22 up up correct
GRTX.US Galera Therapeutics Inc 20240223 0 0.219 0.219 0.1742 0.186 753624 0.186 down down correct
GRVY.US Gravity Co. Ltd 20240223 0 67.28 71.39 67.24 71 79359 71 up up correct
GRWG.US GrowGeneration Corp 20240223 0 2.02 2.06 2 2.02 539509 2.02
GSBC.US Great Southern Bancorp Inc 20240223 0 50.15 50.99 50.01 50.3 12771 50.3 up up correct
GSHD.US Goosehead Insurance Inc 20240223 0 71.48 76.245 69.8225 75.54 727006 75.54 up up correct
GSIT.US GSI Technology Inc 20240223 0 2.5 2.5095 2.2812 2.42 188190 2.42 down down correct
GSM.US Ferroglobe PLC 20240223 0 4.93 5.02 4.7 4.94 2774516 4.94 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20240223 0 0.0063 0.0097 0.0055 0.0096 67436 0.0096 up down incorrect
GSRDX.US GSRDX 20240223 0 8.59 8.59 8.59 8.59 0 8.59
GSREX.US GSREX 20240223 0 8.58 8.58 8.58 8.58 0 8.58
GSRHX.US GSRHX 20240223 0 9.05 9.05 9.05 9.05 0 9.05
GSRJX.US GSRJX 20240223 0 8.59 8.59 8.59 8.59 0 8.59
GSRQX.US GSRQX 20240223 0 8.75 8.75 8.75 8.75 0 8.75
GT.US The Goodyear Tire & Rubber Company 20240223 0 12.4 12.45 12.21 12.22 2370388 12.22 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240223 0 10.9 10.9 10.9 10.9 146 10.9
GTBP.US GT Biopharma Inc 20240223 0 4.0427 4.0649 3.87 3.87 10287 3.87 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240223 0 3.55 3.5501 3.46 3.55 24895 3.55
GTH.US Genetron Holdings Limited 20240223 0 3.9309 3.9309 3.88 3.93 6050 3.93 down down correct
GTHX.US G1 Therapeutics Inc 20240223 0 2.19 2.31 2.12 2.22 1177896 2.22 up up correct
GTIM.US Good Times Restaurants Inc 20240223 0 2.18 2.35 2.18 2.33 44952 2.33 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240223 0 70.18 70.9224 68.61 69.94 1444459 69.94 down down correct
GTX.US Garrett Motion Inc 20240223 0 9.29 9.42 9.08 9.42 739076 9.42 up up correct
GURE.US Gulf Resources Inc 20240223 0 1.3 1.39 1.3 1.38 22127 1.38 up up correct
GVP.US GSE Systems Inc 20240223 0 2.1057 2.1057 1.9 1.97 20225 1.97 down down correct
GWRS.US Global Water Resources Inc 20240223 0 12.52 12.75 12.415 12.59 12561 12.59 up up correct
HA.US Hawaiian Holdings Inc 20240223 0 13.96 14.095 13.91 13.98 868951 13.98 up up correct
HAFC.US Hanmi Financial Corporation 20240223 0 15.06 15.3 14.84 15.19 390338 15.19 up up correct
HAIN.US The Hain Celestial Group Inc 20240223 0 9.28 9.66 9.18 9.63 723623 9.63 up up correct
HALL.US Hallmark Financial Services Inc 20240223 0 0.705 0.705 0.705 0.705 169 0.705
HALO.US Halozyme Therapeutics Inc 20240223 0 39.81 40.95 39.75 40.56 1171716 40.56 up up correct
HARP.US Harpoon Therapeutics Inc 20240223 0 22.95 22.96 22.93 22.93 1655927 22.93 down down correct
HAS.US Hasbro Inc 20240223 0 50.39 50.62 49.59 49.59 1651511 49.59 down down correct
HAYN.US Haynes International Inc 20240223 0 59.68 59.78 59.445 59.58 119165 59.3599 down down correct
HBAN.US Huntington Bancshares Incorporated 20240223 0 12.87 12.95 12.78 12.86 10812700 12.86 down down correct
HBANM.US Huntington Bancshares Incorporated 20240223 0 22.36 22.67 22.27 22.67 9800 22.67 up up correct
HBANP.US Huntington Bancshares Incorporated 20240223 0 18.78 19.19 18.73 19.18 33900 19.18 up up correct
HBCP.US Home Bancorp Inc 20240223 0 36.12 36.7 36.12 36.7 3768 36.7 up up correct
HBIO.US Harvard Bioscience Inc 20240223 0 4.4 4.46 4.3693 4.41 25639 4.41 up up correct
HBNC.US Horizon Bancorp Inc 20240223 0 12.07 12.25 11.86 12.1 184387 12.1 up up correct
HBT.US HBT Financial Inc 20240223 0 18.84 18.99 18.79 18.99 9193 18.99 up up correct
HCAT.US Health Catalyst Inc 20240223 0 7.66 8.17 7.26 7.78 1749611 7.78 up up correct
HCKT.US The Hackett Group Inc 20240223 0 24.52 24.69 24.22 24.42 97970 24.42 down down correct
HCM.US HUTCHMED (China) Limited 20240223 0 15.69 15.8142 15.37 15.72 46248 15.72 up up correct
HCSG.US Healthcare Services Group Inc 20240223 0 12.18 12.29 11.965 12.28 532815 12.28 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240223 0 2.3 2.3 1.8701 1.91 60379 1.91 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240223 0 10.37 10.37 10.37 10.37 100 10.37
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240223 0 10.36 10.36 10.36 10.36 100 10.36
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240223 0 0.076 0.076 0.076 0.076 2 0.076
HCWB.US HCW Biologics Inc. Common Stock 20240223 0 1.157 1.28 1.1545 1.18 63776 1.18 up up correct
HDSN.US Hudson Technologies Inc 20240223 0 14.57 14.8887 14.4 14.77 202450 14.77 up up correct
HEAR.US Turtle Beach Corporation 20240223 0 11.05 11.09 10.73 10.77 82365 10.77 down down correct
HEES.US H&E Equipment Services Inc 20240223 0 54.02 54.93 53.45 54.6 199734 54.6 up up correct
HELE.US Helen of Troy Limited 20240223 0 125.94 126.92 124.61 125.57 116870 125.57 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240223 0 2.45 2.592 2.3 2.42 99946 2.42 down down correct
HEPS.US D 20240223 0 1.52 1.545 1.5 1.54 165387 1.54 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240223 0 12.8103 13.002 12.715 12.9403 3666 12.9403 up up correct
HFFG.US HF Foods Group Inc 20240223 0 3.95 3.98 3.9 3.91 24142 3.91 down down correct
HFWA.US Heritage Financial Corporation 20240223 0 18.4 18.75 18.16 18.58 182452 18.58 up up correct
HGBL.US Heritage Global Inc 20240223 0 2.88 2.9382 2.86 2.92 27962 2.92 up up correct
HGEN.US Humanigen Inc 20240223 0 0.0001 0.0001 0.0001 0.0001 13938 0.0001
HHGC.US HHG Capital Corporation Ordinary Shares 20240223 0 10.78 10.78 10.77 10.77 1000 10.77 down down correct
HHGCU.US HHG Capital Corp Unit 20240223 0 11.3 11.3 11.3 11.3 0 11.3
HHGCW.US HHG Capital Corporation Warrant 20240223 0 0.026 0.029 0.0238 0.029 1 0.029 up up correct
HIBB.US Hibbett Inc 20240223 0 74.26 78.97 73.92 76.94 270431 76.94 up up correct
HIFS.US Hingham Institution for Savings 20240223 0 163.74 166.36 163.23 166.36 9045 166.36 up up correct
HIHO.US Highway Holdings Limited 20240223 0 2.1 2.115 2.08 2.1 9635 2.1
HIMX.US Himax Technologies Inc 20240223 0 5.33 5.4 5.27 5.35 649450 5.35 up up correct
HITI.US High Tide Inc. Common Shares 20240223 0 1.72 1.83 1.72 1.81 202391 1.81 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240223 0 4.04 4.085 3.775 3.82 1713709 3.82 down down correct
HLIT.US Harmonic Inc 20240223 0 13.44 13.45 13.16 13.26 882661 13.26 down down correct
HLMN.US Hillman Solutions Corp 20240223 0 9.53 9.85 9.52 9.65 2303454 9.65 up up correct
HLNE.US Hamilton Lane Incorporated 20240223 0 119.76 120.135 118.56 119.05 143099 119.05 down down correct
HLTH.US Cue Health Inc. Common Stock 20240223 0 0.2406 0.254 0.235 0.253 212678 0.253 up up correct
HMNF.US HMN Financial Inc 20240223 0 20.5 20.5 19.8 20.27 5883 20.27 down up incorrect
HMST.US HomeStreet Inc 20240223 0 13.7 14.265 13.7 13.98 203538 13.98 up down incorrect
HNNA.US Hennessy Advisors Inc 20240223 0 6.69 6.7661 6.6501 6.7501 4314 6.7501 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240223 0 23.7 23.7 23.7 23.7 0 23.7
HNRG.US Hallador Energy Company 20240223 0 7.31 7.435 7.2 7.21 209695 7.21 down up incorrect
HNST.US The Honest Company Inc 20240223 0 3.29 3.49 3.25 3.47 474802 3.47 up down incorrect
HOFT.US Hooker Furniture Corporation 20240223 0 23.8 24.42 23.54 24.23 11625 24.23 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20240223 0 3.1 3.22 3.0956 3.17 9196 3.17 up down incorrect
HOFVW.US Hall of Fame Village LLC 20240223 0 0.016 0.016 0.0137 0.016 5935 0.016
HOLI.US Hollysys Automation Technologies Ltd 20240223 0 25.7 25.8 25.63 25.7 267604 25.7
HOLX.US Hologic Inc 20240223 0 76.17 76.48 75.64 76.15 1417898 76.15 down up incorrect
HON.US Honeywell International Inc 20240223 0 200.81 202.625 200.53 200.63 2450243 200.63 down down correct
HONE.US HarborOne Bancorp Inc 20240223 0 10.09 10.34 10.01 10.29 270360 10.29 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240223 0 14.04 14.5 14.01 14.48 15963210 14.48 up up correct
HOOK.US HOOKIPA Pharma Inc 20240223 0 0.64 0.6559 0.6105 0.6401 744237 0.6401 up up correct
HOPE.US Hope Bancorp Inc 20240223 0 11.02 11.1 10.89 10.9 450727 10.9 down down correct
HOTH.US Hoth Therapeutics Inc 20240223 0 1.27 1.33 1.2683 1.295 4219 1.295 up up correct
HOWL.US Werewolf Therapeutics Inc 20240223 0 6.55 7.39 6.5 7.39 209982 7.39 up up correct
HPK.US HighPeak Energy Inc 20240223 0 15.8 16.32 15.3 16.18 230600 16.1407 up up correct
HPKEW.US HighPeak Energy Inc 20240223 0 9.48 9.48 9.47 9.47 400 9.47 down down correct
HQI.US HireQuest Inc 20240223 0 13.3 13.4 13.23 13.4 20200 13.3393 up up correct
HQY.US HealthEquity Inc 20240223 0 82.72 83.21 81.75 82.23 503743 82.23 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240223 0 31.11 32.605 30.81 32.5 377267 32.5 up up correct
HROW.US Harrow Health Inc 20240223 0 11.16 11.26 10.8702 10.94 183404 10.94 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240223 0 24.2 24.3 24.2 24.21 2100 24.21 up up correct
HRTX.US Heron Therapeutics Inc 20240223 0 2.64 2.6699 2.5428 2.6 1404244 2.6 down down correct
HRZN.US Horizon Technology Finance Corporation 20240223 0 13.14 13.2 12.95 12.99 144044 12.99 down down correct
HSDT.US Helius Medical Technologies Inc 20240223 0 5.81 5.85 5.7 5.74 10261 5.74 down down correct
HSIC.US Henry Schein Inc 20240223 0 77.18 81.21 76.83 79.86 3240349 79.86 up up correct
HSII.US Heidrick & Struggles International Inc 20240223 0 29.06 29.59 28.805 29.55 116310 29.55 up up correct
HSON.US Hudson Global Inc 20240223 0 14.33 14.4 13.88 14.2806 7914 14.2806 down down correct
HST.US Host Hotels & Resorts Inc 20240223 0 20.73 20.92 20.23 20.27 13202140 20.27 down down correct
HSTM.US HealthStream Inc 20240223 0 26.73 27.4 26.685 26.81 86374 26.81 up up correct
HSTO.US Histogen Inc 20240223 0 0.32 0.32 0.32 0.32 600 0.32
HTBI.US HomeTrust Bancshares Inc 20240223 0 26.01 26.41 26 26.17 20468 26.17 up up correct
HTBK.US Heritage Commerce Corp 20240223 0 8.35 8.41 8.205 8.28 306765 8.28 down down correct
HTHT.US Huazhu Group Limited 20240223 0 38.3 39.56 38.205 39.39 3380073 39.39 up up correct
HTIA.US Healthcare Trust Inc 20240223 0 15.5 15.65 15.4 15.6 8100 15.6 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240223 0 15.55 15.71 15.2 15.59 2700 15.59 up up correct
HTLD.US Heartland Express Inc 20240223 0 12.52 12.54 12.35 12.42 156973 12.42 down down correct
HTLF.US Heartland Financial USA Inc 20240223 0 32.89 33.9 32.75 33.23 234975 33.23 up up correct
HTLFP.US Heartland Financial USA Inc 20240223 0 25 25.05 24.91 24.91 4100 24.91 down down correct
HTOO.US Fusion Fuel Green PLC 20240223 0 1.84 1.91 1.5607 1.7 679928 1.7 down down correct
HTOOW.US Fusion Fuel Green PLC 20240223 0 0.23 0.246 0.16 0.163 30200 0.163 down down correct
HUBG.US Hub Group Inc 20240223 0 44.06 44.71 43.82 44.45 414894 44.45 up up correct
HUDI.US Huadi International Group Co. Ltd 20240223 0 2.68 2.765 2.65 2.68 18871 2.68
HUGE.US FSD Pharma Inc 20240223 0 0.96 0.985 0.9125 0.96 37636 0.96
HUIZ.US Huize Holding Limited 20240223 0 0.73 0.75 0.73 0.731 6600 0.731 up up correct
HUMA.US Humacyte Inc 20240223 0 4.32 4.38 4.14 4.33 346248 4.33 up up correct
HUMAW.US Humacyte Inc 20240223 0 0.9 0.9 0.8499 0.8499 2033 0.8499 down down correct
HURC.US Hurco Companies Inc 20240223 0 25.15 25.68 24.625 25.68 15827 25.68 up up correct
HURN.US Huron Consulting Group Inc 20240223 0 105.18 107.06 104.65 107.05 70388 107.05 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240223 0 7.96 8.135 7.595 7.82 3690396 7.82 down down correct
HWBK.US Hawthorn Bancshares Inc 20240223 0 21.68 22 21.22 21.42 10645 21.42 down down correct
HWC.US Hancock Whitney Corporation 20240223 0 43.16 43.7 42.7 43.09 297882 43.09 down down correct
HWCPZ.US HWCPZ 20240223 0 24.6 24.88 24.6 24.88 6400 24.492 up up correct
HWKN.US Hawkins Inc 20240223 0 69.21 69.21 68.17 68.61 61524 68.61 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20240223 0 10.3658 10.38 10.3658 10.38 6914 10.38 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20240223 0 0.9087 0.92 0.88 0.89 81367 0.89 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20240223 0 1.97 2.03 1.96 2 58076 2 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20240223 0 0.026 0.026 0.022 0.026 10700 0.026
HYMCW.US Hycroft Mining Holding Corporation 20240223 0 0.02 0.02 0.011 0.0178 79899 0.0178 down up incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20240223 0 0.6 0.6 0.571 0.5969 468890 0.5969 down up incorrect
HYZNW.US HYZON Motors Inc 20240223 0 0.0265 0.0358 0.0261 0.0262 46 0.0262 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20240223 0 44.75 45.09 44.14 44.73 370512 44.73 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20240223 0 16.72 16.76 16.15 16.74 1389194 16.74 up down incorrect
IBCP.US Independent Bank Corporation 20240223 0 24.6 24.615 24.21 24.21 49341 24.21 down down correct
IBEX.US IBEX Limited 20240223 0 14.04 15.5 14.04 15.395 74864 15.395 up up correct
IBKR.US Interactive Brokers Group Inc 20240223 0 106.79 107.71 105.96 106.72 635546 106.6217 down down correct
IBOC.US International Bancshares Corporation 20240223 0 51.73 52.66 48.845 51.82 151641 51.82 up up correct
IBRX.US ImmunityBio Inc 20240223 0 5.19 5.21 3.37 3.5 15544530 3.5 down down correct
IBTX.US Independent Bank Group Inc 20240223 0 44.19 45.05 43.58 44.24 130615 44.24 up up correct
ICAD.US iCAD Inc 20240223 0 1.35 1.48 1.34 1.41 139717 1.41 up up correct
ICCC.US ImmuCell Corporation 20240223 0 5.1846 5.1846 5 5.14 4020 5.14 down down correct
ICCM.US Icecure Medical 20240223 0 1.29 1.335 1.29 1.32 42512 1.32 up up correct
ICFI.US ICF International Inc 20240223 0 151.94 153.51 151.66 153.31 38666 153.31 up up correct
ICHR.US Ichor Holdings Ltd 20240223 0 44.41 44.41 42.59 43.12 231807 43.12 down down correct
ICLK.US iClick Interactive Asia Group Limited 20240223 0 3.935 3.98 3.88 3.94 26033 3.94 up up correct
ICLR.US ICON Public Limited Company 20240223 0 313.87 316.5219 309.67 314.19 703532 314.19 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20240223 0 3.441 3.441 3.39 3.41 67700 3.41 down up incorrect
ICUI.US ICU Medical Inc 20240223 0 103.13 104.31 102.64 103.59 209719 103.59 up down incorrect
ICVX.US Icosavax Inc. Common Stock 20240223 0 15.31 15.31 15.31 15.31 0 15.31
IDCC.US InterDigital Inc 20240223 0 109.74 109.95 107.18 107.89 332185 107.89 down up incorrect
IDEX.US Ideanomics Inc 20240223 0 1 1.03 0.99 1 181239 1
IDN.US Intellicheck Inc 20240223 0 1.73 1.79 1.7 1.77 19963 1.77 up down incorrect
IDXX.US IDEXX Laboratories Inc 20240223 0 568.76 577.52 568.76 576.29 256600 576.29 up up correct
IDYA.US IDEAYA Biosciences Inc 20240223 0 44.89 46.55 44.595 45.88 768336 45.88 up up correct
IEP.US Icahn Enterprises L.P 20240223 0 19.85 19.95 19.33 19.84 453915 19.84 down down correct
IESC.US IES Holdings Inc 20240223 0 106.09 107.71 103.2 106.33 139191 106.33 up up correct
IFBD.US Infobird Co. Ltd 20240223 0 3.05 4.06 3 3.78 2552233 3.78 up up correct
IFMK.US iFresh Inc 20240223 0 0.0006 0.2753 0.0006 0.0006 3300 0.0006
IFRX.US InflaRx N.V 20240223 0 1.47 1.54 1.4 1.51 456366 1.51 up up correct
IGIC.US International General Insurance Holdings Ltd 20240223 0 12.96 13.15 12.8092 13.01 24107 13.01 up up correct
IGMS.US IGM Biosciences Inc 20240223 0 12.93 13.6694 12.5 12.94 282830 12.94 up up correct
IHRT.US iHeartMedia Inc 20240223 0 2.37 2.38 2.2 2.32 593939 2.32 down down correct
III.US Information Services Group Inc 20240223 0 4.23 4.32 4.23 4.28 47133 4.28 up up correct
IIIV.US i3 Verticals Inc 20240223 0 22.64 22.84 21.62 22.35 726223 22.35 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240223 0 1.31 1.31 1.15 1.2 449488 1.2 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240223 0 0.33 0.34 0.255 0.26 3300 0.26 down down correct
IKNA.US Ikena Oncology Inc 20240223 0 1.33 1.37 1.3 1.33 281133 1.33
IKT.US Inhibikase Therapeutics Inc 20240223 0 2.18 2.23 2.035 2.14 58596 2.14 down down correct
ILMN.US Illumina Inc 20240223 0 135.77 136.61 132.91 133 1321940 133 down down correct
ILPT.US Industrial Logistics Properties Trust 20240223 0 3.86 4.025 3.73 3.99 604523 3.99 up up correct
IMAB.US I 20240223 0 1.58 1.66 1.51 1.64 360298 1.64 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240223 0 11.3139 11.3139 11.3139 11.3139 233 11.3139
IMAQU.US International Media Acquisition Corp. Unit 20240223 0 10.15 10.15 10.15 10.15 0 10.15
IMAQW.US International Media Acquisition Corp. Warrants 20240223 0 0.013 0.013 0.013 0.013 20 0.013
IMCC.US IM Cannabis Corp 20240223 0 0.35 0.35 0.3234 0.331 155635 0.331 down down correct
IMCR.US Immunocore Holdings plc 20240223 0 69.88 70.53 68.855 69.86 348730 69.86 down down correct
IMKTA.US Ingles Markets Incorporated 20240223 0 76.35 77.26 76.35 77.13 67696 77.13 up up correct
IMMP.US Immutep Limited 20240223 0 2.23 2.29 2.19 2.24 31623 2.24 up up correct
IMMR.US Immersion Corporation 20240223 0 6.85 6.85 6.725 6.83 497584 6.83 down down correct
IMNM.US Immunome Inc 20240223 0 23.29 24.16 22.75 23.61 437058 23.61 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240223 0 28.34 28.34 27.5 27.57 43568 27.57 down down correct
IMRN.US Immuron Limited 20240223 0 1.795 1.8176 1.76 1.76 12710 1.76 down down correct
IMRX.US Immuneering Corporation 20240223 0 6.47 6.5 6.32 6.46 52068 6.46 down down correct
IMTE.US Integrated Media Technology Limited 20240223 0 2.5 2.6013 2.5 2.51 2116 2.51 up up correct
IMTX.US Immatics N.V 20240223 0 12.01 12.52 11.92 12.22 325048 12.22 up up correct
IMTXW.US immatics biotechnologies GmbH 20240223 0 3.73 3.73 3.69 3.69 1200 3.69 down down correct
IMUX.US Immunic Inc 20240223 0 1.21 1.255 1.2 1.22 651387 1.22 up up correct
IMVT.US Immunovant Inc 20240223 0 35.94 37.455 35.94 37 899591 37 up up correct
IMXI.US International Money Express Inc 20240223 0 21.31 22.14 21.25 21.96 217137 21.96 up up correct
INAB.US IN8bio Inc. Common Stock 20240223 0 1.02 1.0207 0.9354 0.953 213780 0.953 down down correct
INBK.US First Internet Bancorp 20240223 0 31.22 32.64 31.22 32.45 35785 32.45 up up correct
INBKZ.US INBKZ 20240223 0 22.749 22.86 22.74 22.86 8500 22.86 up up correct
INBX.US Inhibrx Inc 20240223 0 38.05 38.56 38 38.28 441718 38.28 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240223 0 1.81 1.9 1.8 1.89 42782 1.89 up up correct
INCY.US Incyte Corporation 20240223 0 61.8 61.865 60.31 60.59 1373232 60.59 down down correct
INDB.US Independent Bank Corp 20240223 0 52.55 53.2 52.16 52.56 136414 52.56 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240223 0 5.7 6.23 5.66 5.93 9815759 5.93 up up correct
INDP.US Indaptus Therapeutics Inc 20240223 0 1.93 1.93 1.78 1.82 20890 1.82 down down correct
INFN.US Infinera Corporation 20240223 0 5.13 5.13 4.93 4.95 1425120 4.95 down down correct
INGN.US Inogen Inc 20240223 0 9.27 9.38 9.06 9.19 270582 9.19 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240223 0 0.9002 0.9398 0.8901 0.9 35833 0.9 down down correct
INM.US InMed Pharmaceuticals Inc 20240223 0 0.405 0.4168 0.381 0.4067 271153 0.4067 up up correct
INMB.US INmune Bio Inc 20240223 0 12.85 12.92 12.11 12.92 40816 12.92 up up correct
INMD.US InMode Ltd 20240223 0 20.62 21.41 20.3201 21.35 1549753 21.35 up up correct
INN.US PF 20240223 0 20.372 20.38 20.0305 20.2 5365 20.2 down down correct
INNV.US InnovAge Holding Corp 20240223 0 5.21 5.2899 4.89 4.93 21207 4.93 down down correct
INO.US Inovio Pharmaceuticals Inc 20240223 0 7.67 7.91 7.08 7.875 349513 7.875 up up correct
INOD.US Innodata Inc 20240223 0 9.4 9.4 6.85 7.07 2016324 7.07 down down correct
INOV.US Inovalon Holdings Inc 20240223 0 27.4945 27.515 27.4945 27.515 199 27.515 up up correct
INPX.US Inpixon 20240223 0 0.0492 0.0492 0.0437 0.0462 15084340 0.0462 down down correct
INSE.US Inspired Entertainment Inc 20240223 0 8.96 10.05 8.94 10 163686 10 up up correct
INSG.US Inseego Corp 20240223 0 2.62 2.72 2.082 2.26 167872 2.26 down down correct
INSM.US Insmed Incorporated 20240223 0 27.41 27.675 26.72 27.28 1427535 27.28 down up incorrect
INTA.US Intapp Inc. Common Stock 20240223 0 41.35 42.5 41.135 41.82 540534 41.82 up down incorrect
INTC.US Intel Corporation 20240223 0 43.125 43.51 42.66 42.99 33810711 42.99 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20240223 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240223 0 20.77 21.7 20.73 21.7 1910 21.7 up down incorrect
INTU.US Intuit Inc 20240223 0 652.76 668.24 646.15 659.81 1740100 659.81 up down incorrect
INTZ.US Intrusion Inc 20240223 0 0.196 0.2045 0.1599 0.183 1055225 0.183 down up incorrect
INVA.US Innoviva Inc 20240223 0 15.57 15.64 15.35 15.48 759278 15.48 down up incorrect
INVE.US Identiv Inc 20240223 0 8.58 8.7 8.55 8.63 20992 8.63 up down incorrect
INVO.US INVO Bioscience Inc 20240223 0 0.92 1.02 0.899 1.01 20763 1.01 up down incorrect
INVZ.US Innoviz Technologies Ltd 20240223 0 1.61 1.61 1.4301 1.46 4806189 1.46 down up incorrect
INVZW.US Innoviz Technologies Ltd 20240223 0 0.3179 0.3199 0.2998 0.3 14866 0.3 down up incorrect
INZY.US Inozyme Pharma Inc 20240223 0 5.53 5.77 5.48 5.71 352891 5.71 up down incorrect
IOBT.US IO Biotech Inc. Common Stock 20240223 0 1.54 1.6 1.48 1.51 39867 1.51 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20240223 0 0.359 0.38 0.32 0.349 537450 0.349 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20240223 0 44.09 45.39 44.02 45.36 1703954 45.36 up up correct
IOSP.US Innospec Inc 20240223 0 123.67 125.28 123.03 124.74 99246 124.74 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240223 0 16 16.4898 15.5 15.77 12851390 15.77 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240223 0 1.75 1.9899 1.75 1.9 55938 1.9 up up correct
IPAR.US Inter Parfums Inc 20240223 0 150.65 153.41 149.96 152.22 76797 152.22 up up correct
IPDN.US Professional Diversity Network Inc 20240223 0 2.02 2.02 2.02 2.02 581 2.02
IPGP.US IPG Photonics Corporation 20240223 0 86.52 86.52 85.14 85.58 250062 85.58 down down correct
IPHA.US Innate Pharma S.A 20240223 0 2.56 2.665 2.56 2.66 3596 2.66 up up correct
IPSC.US Century Therapeutics Inc. 20240223 0 3.96 3.96 3.58 3.84 119598 3.84 down down correct
IPW.US iPower Inc. 20240223 0 0.745 0.745 0.7052 0.7052 3950 0.7052 down down correct
IPWR.US Ideal Power Inc 20240223 0 11.28 12.4 9.6605 10.32 96384 10.32 down down correct
IQ.US iQIYI Inc 20240223 0 3.57 3.63 3.45 3.51 8805190 3.51 down down correct
IRBT.US iRobot Corporation 20240223 0 11.88 12.23 11.52 11.63 2050339 11.63 down down correct
IRDM.US Iridium Communications Inc 20240223 0 29.03 29.03 28.255 28.32 1319821 28.32 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240223 0 6.35 6.37 6 6.18 6919543 6.18 down down correct
IRIX.US IRIDEX Corporation 20240223 0 2.496 2.55 2.45 2.55 18972 2.55 up up correct
IRMD.US IRadimed Corporation 20240223 0 41.7 44.08 41.26 42.39 73400 42.39 up up correct
IROQ.US IF Bancorp Inc 20240223 0 16.52 16.85 16.52 16.85 404 16.85 up up correct
IRTC.US iRhythm Technologies Inc 20240223 0 110 110.965 104.01 105.07 1150857 105.07 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240223 0 14.96 15.07 14.86 15.07 1486160 15.07 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240223 0 0.443 0.465 0.431 0.465 108549 0.465 up up correct
ISRG.US Intuitive Surgical Inc 20240223 0 389.08 391.25 387.28 389.77 1000527 389.77 up up correct
ISSC.US Innovative Solutions and Support Inc 20240223 0 8.12 8.31 8.1 8.2 42874 8.2 up up correct
ISTR.US Investar Holding Corporation 20240223 0 16.4 16.49 16.38 16.38 31495 16.38 down down correct
ISUN.US iSun Inc 20240223 0 0.186 0.1899 0.1732 0.185 528168 0.185 down down correct
ITCI.US Intra 20240223 0 71.44 71.44 68.125 70.16 1151562 70.16 down down correct
ITI.US Iteris Inc 20240223 0 4.86 5.03 4.835 4.92 103836 4.92 up up correct
ITIC.US Investors Title Company 20240223 0 158.77 158.77 158.77 158.77 434 158.77
ITOS.US iTeos Therapeutics Inc 20240223 0 9.92 10.66 9.87 10.645 1449605 10.645 up up correct
ITRI.US Itron Inc 20240223 0 75.52 76.2498 74.415 74.93 566562 74.93 down down correct
ITRM.US Iterum Therapeutics plc 20240223 0 1.38 1.39 1.2197 1.27 435735 1.27 down down correct
ITRN.US Ituran Location and Control Ltd 20240223 0 25.5 25.542 25.31 25.44 29403 25.44 down down correct
IVA.US Inventiva S.A 20240223 0 3.22 3.4483 3.21 3.42 45185 3.42 up up correct
IVAC.US Intevac Inc 20240223 0 3.795 3.82 3.71 3.73 47591 3.73 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240223 0 11.06 11.06 11.06 11.06 0 11.06
IZEA.US IZEA Worldwide Inc 20240223 0 1.93 2.03 1.93 2.03 54079 2.03 up up correct
JACK.US Jack in the Box Inc 20240223 0 70.11 71.22 69.02 70.87 541169 70.87 up up correct
JAGX.US Jaguar Health Inc 20240223 0 0.057 0.0619 0.0525 0.06 25204000 0.06 up up correct
JAKK.US JAKKS Pacific Inc 20240223 0 34.02 34.86 33.7969 34.8 47017 34.8 up up correct
JAMF.US Jamf Holding Corp 20240223 0 19.79 19.84 19.44 19.63 259535 19.63 down down correct
JAN.US JanOne Inc 20240223 0 0.94 1.0695 0.94 1.03 191690 1.03 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240223 0 14.72 17.99 14.68 15.69 386017 15.69 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240223 0 128.88 132.44 128.05 132.28 385914 132.28 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240223 0 213.07 214.389 211.53 213.07 787047 213.07
JBLU.US JetBlue Airways Corporation 20240223 0 6.48 6.51 6.29 6.41 9184819 6.41 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240223 0 98.79 99.72 98.49 99.22 55777 99.22 up up correct
JCTCF.US Jewett 20240223 0 5.25 5.2736 5.02 5.2736 139 5.2736 up up correct
JD.US JD.com Inc 20240223 0 24.03 24.2 23.66 23.9 11402000 23.9 down down correct
JFIN.US Jiayin Group Inc 20240223 0 5.55 5.55 5.4301 5.52 41357 5.52 down down correct
JFU.US 9F Inc 20240223 0 2.85 2.9222 2.85 2.8501 2284 2.8501 up up correct
JG.US Aurora Mobile Limited 20240223 0 2.53 2.53 2.53 2.53 783 2.53
JJSF.US J & J Snack Foods Corp 20240223 0 143.76 145.94 141.62 143.89 120742 143.89 up up correct
JKHY.US Jack Henry & Associates Inc 20240223 0 174.69 176.83 174.415 175.95 307233 175.95 up up correct
JOAN.US JOANN Inc 20240223 0 0.5 0.51 0.46 0.4701 95472 0.4701 down down correct
JOUT.US Johnson Outdoors Inc 20240223 0 44.22 44.72 43.6957 44.72 55692 44.72 up up correct
JPM.US PM 20240223 0 19.64 19.82 19.63 19.77 133778 19.77 up up correct
JRSH.US Jerash Holdings (US) Inc 20240223 0 3.08 3.08 3.0379 3.05 23152 3.05 down down correct
JRVR.US James River Group Holdings Ltd 20240223 0 10.5 11.03 10.5 10.86 890427 10.86 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240223 0 20.93 21.18 20.67 20.68 23700 20.68 down down correct
JSPR.US Jasper Therapeutics Inc 20240223 0 19.24 20.6799 18.6 20.24 155437 20.24 up up correct
JSPRW.US Jasper Therapeutics Inc 20240223 0 0.169 0.2222 0.169 0.205 16613 0.205 up up correct
JVA.US Coffee Holding Co. Inc 20240223 0 1.32 1.32 1.28 1.3 20540 1.3 down down correct
JWEL.US Jowell Global Ltd 20240223 0 1.7101 1.98 1.7101 1.98 584 1.98 up up correct
JYNT.US The Joint Corp 20240223 0 10.05 10.13 9.68 9.83 113167 9.83 down down correct
JZXN.US Jiuzi Holdings Inc 20240223 0 1.05 1.08 0.9201 0.9825 113411 0.9825 down down correct
KALA.US Kala Pharmaceuticals Inc 20240223 0 7.72 7.76 7 7.06 44539 7.06 down down correct
KALU.US Kaiser Aluminum Corporation 20240223 0 71 71.36 69.72 71.13 150518 71.13 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240223 0 12.5 12.698 11.93 12.58 1303305 12.58 up up correct
KARO.US Karooooo Ltd 20240223 0 24.72 24.73 24.23 24.48 10711 24.48 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240223 0 2.09 2.4 2.07 2.1 48435 2.1 up up correct
KBNT.US Kubient Inc 20240223 0 0.001 0.001 0.001 0.001 4117 0.001
KC.US Kingsoft Cloud Holdings Limited 20240223 0 3.12 3.17 2.96 3.05 1030719 3.05 down down correct
KDP.US Keurig Dr Pepper Inc 20240223 0 30.45 30.45 29.92 30.19 24281761 30.19 down down correct
KE.US Kimball Electronics Inc 20240223 0 21.94 22.65 21.7091 22.33 170063 22.33 up up correct
KELYA.US Kelly Services Inc 20240223 0 23.5 23.81 23.4914 23.79 209006 23.715 up up correct
KELYB.US Kelly Services Inc 20240223 0 23.9 23.9 23.9 23.9 46 23.825
KEQU.US Kewaunee Scientific Corporation 20240223 0 28.57 28.57 28.57 28.57 755 28.57
KERNW.US Akerna Corp 20240223 0 0.0126 0.0126 0.0101 0.0101 8300 0.0101 down down correct
KFFB.US Kentucky First Federal Bancorp 20240223 0 4.11 4.1453 4.035 4.05 3555 4.05 down down correct
KFRC.US Kforce Inc 20240223 0 68 69.2 67.7 68.64 73710 68.64 up up correct
KHC.US The Kraft Heinz Company 20240223 0 36.44 36.586 36.03 36.05 6193100 36.05 down down correct
KIDS.US OrthoPediatrics Corp 20240223 0 28.29 29.08 27.98 28.3 120397 28.3 up up correct
KINS.US Kingstone Companies Inc 20240223 0 3.1 3.12 3 3.02 38222 3.02 down down correct
KIRK.US Kirkland's Inc 20240223 0 2.54 2.65 2.38 2.61 255056 2.61 up up correct
KLAC.US KLA Corporation 20240223 0 683 687.57 668.03 668.82 597982 668.82 down down correct
KLDO.US Kaleido Biosciences Inc 20240223 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20240223 0 49.38 49.74 48.59 48.97 256229 48.97 down down correct
KLTR.US Kaltura Inc. Common Stock 20240223 0 1.52 1.53 1.46 1.48 118264 1.48 down down correct
KLXE.US KLX Energy Services Holdings Inc 20240223 0 8.83 9.14 8.73 9.09 73262 9.09 up up correct
KMDA.US Kamada Ltd 20240223 0 6.14 6.25 6.01 6.15 3375 6.15 up up correct
KNDI.US Kandi Technologies Group Inc 20240223 0 2.63 2.7 2.58 2.6 68842 2.6 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240223 0 19.78 20.035 19.74 20 214144 20 up up correct
KNSL.US Kinsale Capital Group Inc 20240223 0 509.24 509.305 502 508.1 101396 507.95 down down correct
KNTE.US Kinnate Biopharma Inc 20240223 0 2.48 2.515 2.46 2.51 416847 2.51 up up correct
KOD.US Kodiak Sciences Inc 20240223 0 5.3 5.58 5.155 5.3 529242 5.3
KOPN.US Kopin Corporation 20240223 0 2.27 2.42 2.2 2.35 1387562 2.35 up up correct
KOSS.US Koss Corporation 20240223 0 2.53 2.6183 2.5 2.51 24430 2.51 down down correct
KPLT.US Katapult Holdings Inc 20240223 0 14.23 14.659 14 14 5084 14 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240223 0 0.0117 0.0117 0.0116 0.0117 21695 0.0117
KPRX.US Kiora Pharmaceuticals Inc 20240223 0 0.609 0.609 0.565 0.5896 133907 0.5896 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240223 0 1.12 1.31 1.1006 1.24 1543813 1.24 up up correct
KRBP.US Kiromic BioPharma Inc 20240223 0 3.48 3.6 3.3 3.46 3800 3.46 down down correct
KRKR.US 36Kr Holdings Inc 20240223 0 0.3476 0.3584 0.3385 0.3584 134149 0.3584 up up correct
KRMD.US Repro Med Systems Inc 20240223 0 2.04 2.11 2.04 2.1 118949 2.1 up up correct
KRNL.US Kernel Group Holdings Inc 20240223 0 10.79 10.79 10.79 10.79 100 10.79
KRNLU.US Kernel Group Holdings Inc 20240223 0 10.77 10.77 10.77 10.77 0 10.77
KRNT.US Kornit Digital Ltd 20240223 0 18.85 18.85 18.09 18.34 700629 18.34 down down correct
KRNY.US Kearny Financial Corp 20240223 0 6.49 6.57 6.39 6.51 461502 6.51 up up correct
KRON.US Kronos Bio Inc 20240223 0 1.08 1.13 1.05 1.07 129580 1.07 down down correct
KROS.US Keros Therapeutics Inc 20240223 0 60.95 64.725 60.1 63.61 582710 63.61 up up correct
KRT.US Karat Packaging Inc 20240223 0 27.34 27.77 27.12 27.77 48130 27.77 up up correct
KRTX.US Karuna Therapeutics Inc 20240223 0 318.62 320.56 318.62 320.25 339889 320.25 up up correct
KRUS.US Kura Sushi USA Inc 20240223 0 99.61 100.765 97.657 99.24 40052 99.24 down down correct
KRYS.US Krystal Biotech Inc 20240223 0 112.33 113.33 109.57 111.33 521403 111.33 down down correct
KSPN.US Kaspien Holdings Inc 20240223 0 0.015 0.015 0.015 0.015 305 0.015
KTCC.US Key Tronic Corporation 20240223 0 4.78 4.9 4.7 4.81 19246 4.81 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240223 0 17.89 18.32 17.77 18.05 9548433 18.05 up up correct
KTRA.US Kintara Therapeutics Inc 20240223 0 0.0941 0.0941 0.0861 0.0912 4094398 0.0912 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240223 0 7.235 7.8 7.235 7.42 8369 7.42 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240223 0 0.0199 0.0199 0.0199 0.0199 6 0.0199
KURA.US Kura Oncology Inc 20240223 0 19.71 20.6867 19.5799 20.25 572569 20.25 up up correct
KVHI.US KVH Industries Inc 20240223 0 4.83 4.85 4.66 4.71 45908 4.71 down down correct
KXIN.US Kaixin Auto Holdings 20240223 0 0.2434 0.2701 0.236 0.2471 879499 0.2471 up up correct
KYMR.US Kymera Therapeutics Inc 20240223 0 40.93 42.15 40.03 41.84 700073 41.84 up up correct
KZIA.US Kazia Therapeutics Limited 20240223 0 0.29 0.33 0.2715 0.308 900392 0.308 up up correct
KZR.US Kezar Life Sciences Inc 20240223 0 0.85 0.919 0.842 0.9002 1109047 0.9002 up up correct
LABP.US Landos Biopharma Inc 20240223 0 5.83 6.45 5.83 6.29 56771 6.29 up up correct
LAKE.US Lakeland Industries Inc 20240223 0 18.54 18.54 17.7968 18.4 19357 18.4 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240223 0 115.95 117.6236 108.86 110.08 963929 110.08 down down correct
LANC.US Lancaster Colony Corporation 20240223 0 193.85 199.84 193.85 199.81 146219 199.81 up up correct
LAND.US Gladstone Land Corporation 20240223 0 12.98 13.11 12.87 13.02 176784 13.02 up up correct
LANDM.US Gladstone Land Corporation 20240223 0 24.05 24.05 24 24 2200 24 down down correct
LANDO.US Gladstone Land Corporation 20240223 0 20.35 20.6 20.25 20.6 7100 20.6 up up correct
LARAX.US LARAX 20240223 0 8.93 8.93 8.93 8.93 0 8.93
LARK.US Landmark Bancorp Inc 20240223 0 19.38 19.59 19.28 19.59 1680 19.59 up up correct
LASR.US nLIGHT Inc 20240223 0 12.1 12.585 11.66 12.16 841269 12.16 up up correct
LAUR.US Laureate Education Inc 20240223 0 13.27 13.43 12.99 13.14 587477 13.14 down down correct
LAZR.US Luminar Technologies Inc 20240223 0 2.3 2.3 2.155 2.19 7907700 2.19 down down correct
LBAI.US Lakeland Bancorp Inc 20240223 0 12.04 12.04 11.74 11.91 237996 11.91 down up incorrect
LBC.US Luther Burbank Corporation 20240223 0 9.21 9.42 9.21 9.3 16562 9.3 up down incorrect
LBPH.US Longboard Pharmaceuticals Inc 20240223 0 21.57 23.3275 21.2255 22.47 565834 22.47 up down incorrect
LBRDA.US Liberty Broadband Corporation 20240223 0 60.86 62.65 60.86 61.93 130348 61.93 up down incorrect
LBRDK.US Liberty Broadband Corporation 20240223 0 61.04 62.685 60.855 62 1109998 62 up down incorrect
LBRDP.US Liberty Broadband Corporation 20240223 0 22.54 22.75 22.45 22.72 13500 22.72 up down incorrect
LBTYA.US Liberty Global plc 20240223 0 18.11 18.42 17.44 18.23 1589766 18.23 up down incorrect
LBTYB.US Liberty Global plc 20240223 0 17.65 17.65 17.65 17.65 28 17.65
LBTYK.US Liberty Global plc 20240223 0 19.44 19.54 18.39 19.22 1393299 19.22 down up incorrect
LCA.US Landcadia Holdings IV Inc 20240223 0 10.55 10.55 10.55 10.55 570 10.55
LCAHU.US Landcadia Holdings IV Inc 20240223 0 10.5 10.5 10.5 10.5 0 10.5
LCID.US Lucid Group Inc. Common Stock 20240223 0 3.03 3.08 2.89 3.02 28278700 3.02 down up incorrect
LCNB.US LCNB Corp 20240223 0 13.8805 14.45 13.8805 14.25 13647 14.0261 up down incorrect
LCRDX.US LCRDX 20240223 0 8.93 8.93 8.93 8.93 0 8.93
LCRUX.US LCRUX 20240223 0 8.93 8.93 8.93 8.93 0 8.93
LCUT.US Lifetime Brands Inc 20240223 0 9.1 10.37 9.1 10.33 94092 10.33 up up correct
LE.US Lands' End Inc 20240223 0 9.11 9.32 9.05 9.28 14612 9.28 up up correct
LECO.US Lincoln Electric Holdings Inc 20240223 0 249.01 250.4999 247.07 250.03 208588 250.03 up up correct
LEDS.US SemiLEDs Corporation 20240223 0 1.61 1.62 1.55 1.55 10938 1.55 down down correct
LEE.US Lee Enterprises Incorporated 20240223 0 9.86 9.9889 9.72 9.97 4191 9.97 up up correct
LEGH.US Legacy Housing Corporation 20240223 0 25.11 25.77 25.11 25.49 29408 25.49 up up correct
LEGN.US Legend Biotech Corporation 20240223 0 63 66.16 62.585 66.1 1369617 66.1 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240223 0 46.3 46.3 46.3 46.3 0 46.3
LESL.US Leslie's Inc 20240223 0 6.93 7.425 6.895 7.39 1957850 7.39 up up correct
LEXX.US Lexaria Bioscience Corp 20240223 0 2.25 2.26 2.06 2.21 93345 2.21 down down correct
LEXXW.US Lexaria Bioscience Corp 20240223 0 0.83 0.85 0.7 0.72 5330 0.72 down down correct
LFMD.US LifeMD Inc 20240223 0 6.71 7.39 6.6201 7.35 531070 7.35 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240223 0 19.33 19.749 19.27 19.65 14600 19.65 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20240223 0 6.24 6.335 6.15 6.23 880625 6.23 down up incorrect
LFUS.US Littelfuse Inc 20240223 0 243.49 243.49 240.845 241.49 74260 241.49 down up incorrect
LFVN.US LifeVantage Corporation 20240223 0 6.75 7.01 6.6 6.73 37800 6.6964 down up incorrect
LGHL.US Lion Group Holding Ltd 20240223 0 1.01 1.08 1.01 1.0377 98457 1.0377 up down incorrect
LGHLW.US Lion Financial Group Limited 20240223 0 0.0053 0.0057 0.0053 0.0057 94550 0.0057 up down incorrect
LGIH.US LGI Homes Inc 20240223 0 114.22 116.1224 113.34 113.4 141318 113.4 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20240223 0 74 75.87 72.29 75.87 103556 75.87 up down incorrect
LGO.US Largo Resources Ltd 20240223 0 1.92 2 1.8796 1.98 25501 1.98 up down incorrect
LGVCU.US LAMF Global Ventures Corp. I Unit 20240223 0 10.76 10.76 10.76 10.76 0 10.76
LGVN.US Longeveron Inc 20240223 0 0.533 0.533 0.5102 0.518 103281 0.518 down down correct
LI.US Li Auto Inc 20240223 0 35.6 35.74 34.43 34.8 8027421 34.8 down down correct
LIAN.US LianBio American Depositary Shares 20240223 0 4.79 4.81 4.78 4.79 1050845 4.79
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240223 0 12.29 12.29 11.69 12.29 1021 12.29
LIDR.US Aeye Inc 20240223 0 1.37 1.37 1.29 1.37 91755 1.37
LIDRW.US AEye Inc 20240223 0 0.006 0.01 0.006 0.006 43700 0.006
LIFE.US aTyr Pharma Inc 20240223 0 1.87 1.92 1.85 1.91 495735 1.91 up up correct
LILA.US Liberty Latin America Ltd 20240223 0 6.47 6.48 5.9 5.98 998863 5.98 down down correct
LILAK.US Liberty Latin America Ltd 20240223 0 6.55 6.56 5.95 6.06 2572696 6.06 down down correct
LILM.US Lilium NV 20240223 0 0.91 0.9174 0.875 0.8848 1615016 0.8848 down down correct
LILMW.US Lilium Equity Warrants 20240223 0 0.095 0.11 0.095 0.109 6700 0.109 up up correct
LINC.US Lincoln Educational Services Corporation 20240223 0 9.62 9.82 9.6 9.74 31451 9.74 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20240223 0 8.95 9.4099 8.88 9.24 274328 9.24 up up correct
LINK.US Interlink Electronics Inc 20240223 0 12.03 12.2085 12.03 12.2085 1129 12.2085 up up correct
LIQT.US LiqTech International Inc 20240223 0 3.127 3.135 3.01 3.09 12970 3.09 down down correct
LITE.US Lumentum Holdings Inc 20240223 0 49.8 49.8 47.84 49.08 1165960 49.08 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240223 0 1.1 1.27 1.05 1.17 159481 1.17 up up correct
LIVE.US Live Ventures Incorporated 20240223 0 24.98 25 24.8 24.99 3403 24.99 up up correct
LIVN.US LivaNova PLC 20240223 0 56.01 57.55 55.12 57.12 708803 57.12 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240223 0 2.37 2.38 2.22 2.22 4888 2.22 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240223 0 0.11 0.11 0.11 0.11 100 0.11
LIZI.US Lizhi Inc 20240223 0 3.87 4.15 3.25 3.38 397136 3.38 down down correct
LKCO.US Luokung Technology Corp 20240223 0 0.76 0.76 0.63 0.7441 126776 0.7441 down down correct
LKFN.US Lakeland Financial Corporation 20240223 0 63.21 64.3325 62.31 63.62 113887 63.62 up up correct
LKQ.US LKQ Corporation 20240223 0 52.15 52.46 51.54 52.18 2032920 52.18 up up correct
LMAT.US LeMaitre Vascular Inc 20240223 0 60.61 62.36 59.87 62.19 85226 62.19 up up correct
LMB.US Limbach Holdings Inc 20240223 0 40.05 42.4554 39.9826 42.19 197082 42.19 up up correct
LMDX.US LumiraDx Limited Common Shares 20240223 0 0.0086 0.01 0.0086 0.0098 1067061 0.0098 up up correct
LMFA.US LM Funding America Inc 20240223 0 0.52 0.52 0.4318 0.479 139736 0.479 down down correct
LMNR.US Limoneira Company 20240223 0 17.7 17.71 17.57 17.58 19817 17.58 down down correct
LMPX.US LMP Automotive Holdings Inc 20240223 0 0.08 0.08 0.08 0.08 2000 0.08
LNSR.US LENSAR Inc 20240223 0 4.47 4.8764 4.44 4.69 10718 4.69 up up correct
LNT.US Alliant Energy Corporation 20240223 0 48.48 49.02 48.4 48.7 2025362 48.7 up up correct
LNTH.US Lantheus Holdings Inc 20240223 0 65.27 66.6 65 66.27 1232739 66.27 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240223 0 4.75 4.88 4.72 4.77 22243 4.77 up up correct
LOB.US Live Oak Bancshares Inc 20240223 0 39.15 39.97 38.83 39.36 164691 39.33 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240223 0 8.99 9.165 8.95 9.06 195248 9.06 up up correct
LOGI.US Logitech International S.A 20240223 0 90 90 89.12 89.64 288544 89.64 down up incorrect
LOOP.US Loop Industries Inc 20240223 0 3.14 3.32 3.14 3.25 5169 3.25 up down incorrect
LOPE.US Grand Canyon Education Inc 20240223 0 130.15 132.12 129.62 131.95 104442 131.95 up down incorrect
LOVE.US The Lovesac Company 20240223 0 22.58 22.9 22.34 22.52 173263 22.52 down up incorrect
LPCN.US Lipocine Inc 20240223 0 3.87 3.9799 3.8001 3.81 9019 3.81 down up incorrect
LPLA.US LPL Financial Holdings Inc 20240223 0 264.45 267.04 263.36 263.36 563279 263.36 down up incorrect
LPRO.US Open Lending Corporation 20240223 0 8 8.14 7.965 8.11 335464 8.11 up down incorrect
LPSN.US LivePerson Inc 20240223 0 2.36 2.44 2.3 2.43 1070911 2.43 up down incorrect
LPTH.US LightPath Technologies Inc 20240223 0 1.53 1.5792 1.51 1.51 41746 1.51 down up incorrect
LPTX.US Leap Therapeutics Inc 20240223 0 2.98 3.04 2.89 2.97 76222 2.97 down up incorrect
LQDA.US Liquidia Corporation 20240223 0 14.06 14.3989 14.05 14.32 310124 14.32 up down incorrect
LQDT.US Liquidity Services Inc 20240223 0 17.14 17.61 17.08 17.58 97716 17.58 up down incorrect
LRCX.US Lam Research Corporation 20240223 0 947.14 950.05 926.1875 928.5 686883 928.5 down down correct
LRFC.US Logan Ridge Finance Corp 20240223 0 22.46 22.595 22.42 22.595 2235 22.595 up up correct
LRMR.US Larimar Therapeutics Inc 20240223 0 11.77 12.5 11.75 12.12 523019 12.12 up up correct
LSBK.US Lake Shore Bancorp Inc 20240223 0 11.5101 11.5101 11.5101 11.5101 10 11.5101
LSCC.US Lattice Semiconductor Corporation 20240223 0 75 75.64 73.365 74.75 1797134 74.75 down down correct
LSEA.US Landsea Homes Corporation 20240223 0 11.59 11.915 11.57 11.77 251266 11.77 up up correct
LSEAW.US Landsea Homes Corporation 20240223 0 0.2676 0.2866 0.265 0.2866 3348 0.2866 up up correct
LSTR.US Landstar System Inc 20240223 0 195.16 196.135 193.6354 195.18 129180 195.18 up up correct
LSXMA.US The Liberty SiriusXM Group 20240223 0 29.88 30.4 29.86 30.35 1031000 30.35 up up correct
LSXMB.US The Liberty SiriusXM Group 20240223 0 30.2 30.25 30.17 30.18 1300 30.18 down down correct
LSXMK.US The Liberty SiriusXM Group 20240223 0 29.73 30.21 29.67 30.16 1078200 30.16 up up correct
LTAFX.US Altst Strgs Fd A 20240223 0 16.66 16.66 16.66 16.66 0 16.66
LTBR.US Lightbridge Corporation 20240223 0 3 3 2.83 2.88 67498 2.88 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240223 0 15.76 15.76 15.76 15.76 0 15.76
LTCH.US Latch Inc 20240223 0 0.82 0.82 0.77 0.8 40400 0.8 down down correct
LTIFX.US LTIFX 20240223 0 16.86 16.86 16.86 16.86 0 16.86
LTRN.US Lantern Pharma Inc 20240223 0 3.87 4.01 3.85 3.91 29979 3.91 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240223 0 1.35 1.45 1.32 1.35 903000 1.35
LTRPB.US Liberty TripAdvisor Holdings Inc 20240223 0 9 9 8.01 8.01 2000 8.01 down down correct
LTRX.US Lantronix Inc 20240223 0 4.08 4.17 3.99 4.09 160779 4.09 up up correct
LTRYW.US Lottery Com 20240223 0 0.0149 0.0149 0.0149 0.0149 15750 0.0149
LUCD.US Lucid Diagnostics Inc. Common Stock 20240223 0 1.25 1.25 1.22 1.24 60342 1.24 down down correct
LULU.US Lululemon Athletica Inc 20240223 0 458.5 462.82 454.22 457.89 862300 457.89 down up incorrect
LUMO.US Lumos Pharma Inc 20240223 0 2.91 3.0287 2.89 3 7999 3 up down incorrect
LUNA.US Luna Innovations Incorporated 20240223 0 7.18 7.2431 6.86 7.16 192417 7.16 down up incorrect
LUNG.US Pulmonx Corporation 20240223 0 11.36 11.725 10.56 10.81 1353051 10.81 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240223 0 2.03 2.07 2.03 2.03 5930 2.03
LVO.US LiveOne Inc 20240223 0 1.67 1.74 1.65 1.71 260934 1.71 up down incorrect
LVTX.US Lava Therapeutics B.V 20240223 0 2.08 2.09 1.96 2.07 50269 2.07 down up incorrect
LWAY.US Lifeway Foods Inc 20240223 0 10.28 10.52 9.93 10.51 65898 10.51 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20240223 0 4.25 4.34 4.15 4.21 410005 4.21 down up incorrect
LX.US LexinFintech Holdings Ltd 20240223 0 1.79 1.8 1.74 1.78 550422 1.78 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20240223 0 5.14 5.32 4.9999 5.28 54997 5.28 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20240223 0 2.36 2.54 2.29 2.54 6552517 2.54 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240223 0 2.42 2.48 2.35 2.39 694705 2.39 down down correct
LYFT.US Lyft Inc 20240223 0 15.93 16.43 15.5 16.01 28939760 16.01 up up correct
LYRA.US Lyra Therapeutics Inc 20240223 0 5.04 5.46 5.04 5.3 1706147 5.3 up up correct
LYTS.US LSI Industries Inc 20240223 0 14.13 14.42 13.93 14.41 76453 14.41 up up correct
LZ.US LegalZoom.com Inc 20240223 0 10.09 11.37 10.09 11.24 4251210 11.24 up up correct
MACA.US Moringa Acquisition Corp 20240223 0 11.05 11.05 11.05 11.05 100 11.05
MACAU.US Moringa Acquisition Corp 20240223 0 10.97 10.97 10.97 10.97 0 10.97
MACAW.US Moringa Acquisition Corp 20240223 0 0.07 0.08 0.07 0.08 5401 0.08 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20240223 0 14.66 14.8 14.66 14.73 66315 14.73 up up correct
MANH.US Manhattan Associates Inc 20240223 0 249.99 250.8 246.04 248.9 178555 248.9 down down correct
MAPS.US WM Technology Inc 20240223 0 0.9268 0.97 0.9 0.95 319276 0.95 up up correct
MAPSW.US WM Technology Inc 20240223 0 0.04 0.0447 0.039 0.0419 20977 0.0419 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240223 0 10.92 10.92 10.92 10.92 100 10.92
MAQCU.US Maquia Capital Acquisition Corporation 20240223 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240223 0 0.0213 0.0253 0.0213 0.023 2183 0.023 up up correct
MAR.US Marriott International Inc 20240223 0 248.59 252.17 248.59 251.48 1477200 251.48 up up correct
MARA.US Marathon Digital Holdings Inc 20240223 0 23.63 24.63 23.05 23.99 41737700 23.99 up up correct
MARK.US Remark Holdings Inc 20240223 0 0.173 0.23 0.173 0.22 655217 0.22 up up correct
MARPS.US Marine Petroleum Trust 20240223 0 4.27 4.2713 4.2688 4.2713 1856 4.1712 up up correct
MASI.US Masimo Corporation 20240223 0 130.15 132.62 130 132.21 379964 132.21 up up correct
MASS.US 908 Devices Inc 20240223 0 7.26 7.26 6.95 7.03 185681 7.03 down down correct
MAT.US Mattel Inc 20240223 0 19.76 19.865 19.6125 19.63 3196596 19.63 down down correct
MATW.US Matthews International Corporation 20240223 0 28.21 29.13 28.09 28.67 129825 28.67 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240223 0 4.18 4.3 4.03 4.18 2057935 4.18
MBCN.US Middlefield Banc Corp 20240223 0 24.55 24.55 24.3 24.3 2484 24.0992 down down correct
MBIN.US Merchants Bancorp 20240223 0 41.23 42.04 41.09 41.59 79686 41.59 up up correct
MBINN.US Merchants Bancorp 20240223 0 21.32 22.1 21.32 22.05 10300 22.05 up up correct
MBINO.US Merchants Bancorp 20240223 0 24.49 24.6 24.4 24.56 9400 24.56 up up correct
MBINP.US Merchants Bancorp 20240223 0 25.32 25.38 25.3 25.32 1700 25.32
MBIO.US Mustang Bio Inc 20240223 0 1.29 1.3 1.24 1.26 31827 1.26 down down correct
MBNKP.US Medallion Bank 20240223 0 25.1 25.1 25.05 25.053 2600 25.053 down down correct
MBOT.US Microbot Medical Inc 20240223 0 1.28 1.28 1.25 1.2596 26462 1.2596 down down correct
MBRX.US Moleculin Biotech Inc 20240223 0 0.512 0.54 0.491 0.5398 143189 0.5398 up up correct
MBTC.US Nocturne Acquisition Corporation 20240223 0 10.5 10.5 10.5 10.5 200 10.5
MBTCR.US Nocturne Acquisition Corporation 20240223 0 0.149 0.1932 0.149 0.1824 12668 0.1824 up up correct
MBTCU.US Nocturne Acquisition Corporation 20240223 0 10.41 10.41 10.41 10.41 0 10.41
MBUU.US Malibu Boats Inc 20240223 0 42.87 43.3 42.1 42.19 207627 42.19 down down correct
MBWM.US Mercantile Bank Corporation 20240223 0 37.17 37.71 36.9 37.43 48313 37.0712 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240223 0 11.1999 11.1999 11.1999 11.1999 0 11.1999
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20240223 0 0.1814 0.1914 0.1814 0.1815 3466 0.1815 up up correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240223 0 14.62 14.62 14.62 14.62 0 14.62
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240223 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240223 0 9.73 9.82 9.68 9.76 21621 9.76 up up correct
MCBS.US MetroCity Bankshares Inc 20240223 0 23.6447 24.18 23.6447 24.18 12168 24.18 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240223 0 22.25 22.57 22.145 22.45 79842 22.45 up up correct
MCHP.US Microchip Technology Incorporated 20240223 0 83.81 83.9 82.36 82.84 3925634 82.84 down down correct
MCHX.US Marchex Inc 20240223 0 1.25 1.26 1.14 1.23 151280 1.23 down down correct
MCRB.US Seres Therapeutics Inc 20240223 0 1.08 1.1 1.06 1.06 2645819 1.06 down down correct
MCRI.US Monarch Casino & Resort Inc 20240223 0 69.03 69.84 68.755 69.09 109171 68.7906 up up correct
MDB.US MongoDB Inc 20240223 0 452.75 459.6989 447.68 451.52 801294 451.52 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240223 0 249.36 249.98 235.08 236.54 469255 236.54 down down correct
MDGS.US Medigus Ltd 20240223 0 2.95 2.95 2.83 2.8801 3095 2.8801 down down correct
MDIA.US MediaCo Holding Inc 20240223 0 0.6 0.6 0.5151 0.5252 3965 0.5252 down down correct
MDJH.US MDJM Ltd 20240223 0 1.21 1.2599 1.15 1.2 9574 1.2 down down correct
MDLZ.US Mondelez International Inc 20240223 0 74.04 75.04 73.98 73.98 6732100 73.98 down down correct
MDRR.US Medalist Diversified REIT Inc 20240223 0 5.3129 5.3129 5.3001 5.3001 1048 5.3001 down down correct
MDRRP.US Medalist Diversified REIT Inc 20240223 0 24.3 24.3 24.3 24.3 100 24.3
MDRX.US Allscripts Healthcare Solutions Inc 20240223 0 8.34 8.37 8.2 8.27 1371050 8.27 down down correct
MDVL.US Medavail Holdings Inc 20240223 0 1.52 1.52 1.52 1.52 2710 1.52
MDWD.US MediWound Ltd 20240223 0 13.36 13.45 13.32 13.4 17421 13.4 up up correct
MDXG.US MiMedx Group Inc 20240223 0 8.17 8.26 8.075 8.2 523902 8.2 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240223 0 3.5 3.59 3.5 3.57 22259 3.57 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240223 0 0.6173 0.6189 0.5651 0.5651 5696449 0.5651 down down correct
MEDP.US Medpace Holdings Inc 20240223 0 399.39 402.5 395.74 401.67 318260 401.67 up up correct
MEDS.US TRxADE HEALTH Inc 20240223 0 8.34 8.42 7.91 8.22 52199 8.22 down down correct
MEIP.US MEI Pharma Inc 20240223 0 4.28 4.35 4.2 4.31 9613 4.31 up up correct
MELI.US MercadoLibre Inc 20240223 0 1670 1670 1577 1629.32 1858157 1629.32 down down correct
MEOH.US Methanex Corporation 20240223 0 43.76 44.7 43.61 44.4 229142 44.4 up up correct
MERC.US Mercer International Inc 20240223 0 8.42 8.59 8.33 8.51 252528 8.51 up up correct
MESA.US Mesa Air Group Inc 20240223 0 0.9264 0.9456 0.8925 0.9274 196864 0.9274 up up correct
MESO.US Mesoblast Limited 20240223 0 2.09 2.22 2.08 2.09 182010 2.09
METC.US Ramaco Resources Inc 20240223 0 18.25 18.3587 17.99 18.12 566973 17.9758 down down correct
METCL.US METCL 20240223 0 25.608 25.65 25.59 25.59 4600 25.59 down down correct
MFH.US Mercurity Fintech Holding Inc 20240223 0 3.1 3.25 3 3.01 25810 3.01 down down correct
MFIN.US Medallion Financial Corp 20240223 0 8.16 8.48 8 8.39 121193 8.39 up up correct
MGEE.US MGE Energy Inc 20240223 0 64.46 64.87 64.37 64.49 114900 64.49 up up correct
MGIC.US Magic Software Enterprises Ltd 20240223 0 10.59 10.7167 10.57 10.65 52918 10.65 up up correct
MGNI.US Magnite Inc 20240223 0 9.23 9.425 9.01 9.39 855587 9.39 up up correct
MGNX.US MacroGenics Inc 20240223 0 17.13 18.19 17.125 18.14 1033003 18.14 up up correct
MGPI.US MGP Ingredients Inc 20240223 0 78.49 80.425 77.42 79.75 733337 79.75 up up correct
MGRC.US McGrath RentCorp 20240223 0 124.5 125.73 124.4 124.9 240423 124.9 up up correct
MGTX.US MeiraGTx Holdings plc 20240223 0 5.81 5.855 5.71 5.8 95951 5.8 down down correct
MGYR.US Magyar Bancorp Inc 20240223 0 11.95 11.95 11.45 11.45 6426 11.45 down down correct
MHLD.US Maiden Holdings Ltd 20240223 0 1.41 1.43 1.39 1.395 130180 1.395 down down correct
MIDD.US The Middleby Corporation 20240223 0 151.62 153.46 150.24 153.34 503320 153.34 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240223 0 1.67 1.7 1.56 1.6 384945 1.6 down down correct
MIND.US MIND Technology Inc 20240223 0 6.02 6.049 6 6 3114 6 down down correct
MINDP.US MIND Technology Inc 20240223 0 7.65 7.85 7.64 7.65 6700 7.65
MINM.US Minim Inc. Common Stock 20240223 0 4.69 5.3 4.53 4.55 318913 4.55 down down correct
MIR.US WT 20240223 0 1.65 1.7 1.5901 1.6802 26852 1.6802 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240223 0 28.12 28.41 27.71 27.81 224021 27.81 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240223 0 1.62 1.7 1.57 1.7 156657 1.7 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240223 0 10.73 10.73 10.73 10.73 900 10.73
MITAU.US Coliseum Acquisition Corp. Unit 20240223 0 10.78 10.78 10.78 10.78 0 10.78
MITK.US Mitek Systems Inc 20240223 0 11.56 11.76 11.465 11.56 243868 11.56
MKSI.US MKS Instruments Inc 20240223 0 123.35 123.45 118.77 120.03 445494 120.03 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240223 0 1.8 1.85 1.76 1.83 124598 1.83 up up correct
MKTX.US MarketAxess Holdings Inc 20240223 0 214 215.8 213.3 214.92 337579 214.92 up up correct
MLAB.US Mesa Laboratories Inc 20240223 0 104.52 105.9714 101.58 104.74 69644 104.5845 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240223 0 8.18 8.86 8.14 8.59 3297997 8.59 up up correct
MLKN.US MillerKnoll Inc 20240223 0 29.32 29.62 28.97 29.41 433318 29.2271 up up correct
MMAT.US Meta Materials Inc 20240223 0 3.24 3.38 3.02 3.11 309283 3.11 down down correct
MMLP.US Martin Midstream Partners L.P 20240223 0 2.42 2.45 2.41 2.44 24388 2.44 up up correct
MMSI.US Merit Medical Systems Inc 20240223 0 79.64 80.73 79.41 79.81 301130 79.81 up up correct
MMYT.US MakeMyTrip Limited 20240223 0 58.51 59.16 56.72 56.78 624049 56.78 down down correct
MNDO.US MIND C.T.I. Ltd 20240223 0 2.11 2.128 2.09 2.099 9582 2.099 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240223 0 209.2 210.48 205.44 207.9 841311 207.9 down down correct
MNKD.US MannKind Corporation 20240223 0 3.58 3.6 3.525 3.55 1449402 3.55 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240223 0 4.8 4.94 4.7 4.91 529242 4.91 up up correct
MNOV.US MediciNova Inc 20240223 0 1.29 1.31 1.26 1.28 116816 1.28 down down correct
MNPR.US Monopar Therapeutics Inc 20240223 0 1.26 1.73 1.18 1.3 61142969 1.3 up up correct
MNRO.US Monro Inc 20240223 0 32.28 32.64 31.92 32.15 433927 32.15 down down correct
MNSB.US MainStreet Bancshares Inc 20240223 0 18.09 18.1 17.95 18.1 5620 18.1 up up correct
MNSBP.US MainStreet Bancshares Inc 20240223 0 24.2 24.2 24.2 24.2 100 24.2
MNST.US Monster Beverage Corporation 20240223 0 55.11 55.69 54.97 55.29 3305800 55.29 up up correct
MNTK.US Montauk Renewables Inc 20240223 0 5.99 6.17 5.9 6.035 622974 6.035 up up correct
MNTS.US Momentus Inc 20240223 0 0.58 0.62 0.53 0.61 1262374 0.61 up up correct
MNTSW.US Momentus Inc 20240223 0 0.005 0.01 0.005 0.009 124539 0.009 up up correct
MNTX.US Manitex International Inc 20240223 0 6.369 6.54 6.295 6.42 22197 6.42 up down incorrect
MODV.US ModivCare Inc 20240223 0 39.48 39.48 24.5001 26.62 1753540 26.62 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20240223 0 23.09 23.555 22.9 23.23 52736 22.9814 up down incorrect
MOGO.US Mogo Inc 20240223 0 1.66 1.66 1.59 1.62 48128 1.62 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20240223 0 4.49 4.54 4.01 4.01 11468 4.01 down up incorrect
MOMO.US Momo Inc 20240223 0 6.54 6.73 6.5009 6.64 3071128 6.64 up down incorrect
MOR.US MorphoSys AG 20240223 0 17.62 17.74 17.57 17.62 610927 17.62
MORF.US Morphic Holding Inc 20240223 0 35.23 36.07 34.47 35.3 302300 35.3 up down incorrect
MORN.US Morningstar Inc 20240223 0 283 301.91 282.1 298.71 224414 298.71 up down incorrect
MOTS.US Motus GI Holdings Inc 20240223 0 0.7397 0.84 0.6613 0.8205 1020808 0.8205 up down incorrect
MOVE.US Movano Inc 20240223 0 0.6 0.75 0.59 0.593 742023 0.593 down up incorrect
MPAA.US Motorcar Parts of America Inc 20240223 0 9.09 9.23 8.83 9.22 93016 9.22 up up correct
MPB.US Mid Penn Bancorp Inc 20240223 0 20.61 21 20.61 20.95 9402 20.95 up up correct
MPWR.US Monolithic Power Systems Inc 20240223 0 736.56 741.715 712.97 721.13 564252 721.13 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240223 0 6.51 6.89 6.495 6.55 7316297 6.55 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20240223 0 1.44 1.45 1.4006 1.45 108676 1.45 up up correct
MRAM.US Everspin Technologies Inc 20240223 0 8.59 8.79 8.44 8.76 105686 8.76 up up correct
MRBK.US Meridian Corporation 20240223 0 9.7 9.7 9.5 9.6 4662 9.6 down down correct
MRCC.US Monroe Capital Corporation 20240223 0 7.21 7.29 6.99 6.99 158636 6.99 down down correct
MRCY.US Mercury Systems Inc 20240223 0 28.01 28.595 27.66 28.33 291085 28.33 up up correct
MREO.US Mereo BioPharma Group plc 20240223 0 3.5 3.8 3.435 3.68 1972940 3.68 up up correct
MRIN.US Marin Software Incorporated 20240223 0 0.39 0.39 0.35 0.3506 182982 0.3506 down down correct
MRKR.US Marker Therapeutics Inc 20240223 0 3.89 4.01 3.7698 3.94 20937 3.94 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20240223 0 6 6 6 6 394 6
MRNA.US Moderna Inc 20240223 0 99.6 100.97 95.32 96.46 4525000 96.46 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20240223 0 9.56 9.85 9.5 9.77 328540 9.77 up down incorrect
MRSN.US Mersana Therapeutics Inc 20240223 0 3.78 3.905 3.67 3.79 2851002 3.79 up down incorrect
MRTN.US Marten Transport Ltd 20240223 0 19.47 19.61 19.275 19.53 210080 19.53 up down incorrect
MRUS.US Merus N.V 20240223 0 47.5 47.99 46.26 47.45 506522 47.45 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20240223 0 6.95 8.62 6.77 8.36 25865150 8.36 up down incorrect
MRVL.US Marvell Technology Inc 20240223 0 69.85 70.38 67.53 67.58 8540400 67.58 down up incorrect
MS.US PO 20240223 0 19.53 19.72 19.53 19.67 80778 19.67 up down incorrect
MSBI.US Midland States Bancorp Inc 20240223 0 24.41 24.5858 24.155 24.23 28169 24.23 down up incorrect
MSEX.US Middlesex Water Company 20240223 0 52.01 52.47 50.05 51.8 262646 51.8 down up incorrect
MSFIX.US The Multi 20240223 0 11.11 11.11 11.11 11.11 0 11.11
MSFT.US Microsoft Corporation 20240223 0 415.67 415.86 408.97 410.34 16295880 410.34 down down correct
MSGM.US Motorsport Games Inc 20240223 0 2.73 2.74 2.36 2.41 19582 2.41 down down correct
MSTR.US MicroStrategy Incorporated 20240223 0 699.01 704.285 678.06 687.44 739284 687.44 down down correct
MSVB.US Mid 20240223 0 13.65 13.65 13.65 13.65 0 13.65
MTC.US Mmtec Inc 20240223 0 1.05 1.1199 1.01 1.06 96000 1.06 up up correct
MTCH.US Match Group Inc 20240223 0 36.22 37.15 36.12 36.86 3421981 36.86 up up correct
MTEM.US Molecular Templates Inc 20240223 0 3.8357 4.09 3.8357 4 5331 4 up up correct
MTLS.US Materialise NV 20240223 0 5.45 5.84 5.35 5.63 153276 5.63 up up correct
MTRX.US Matrix Service Company 20240223 0 11.57 11.69 11.43 11.58 77398 11.58 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240223 0 87.82 87.82 86.05 86.53 326939 86.53 down down correct
MTTR.US Matterport Inc 20240223 0 2.07 2.14 2.01 2.13 3840924 2.13 up up correct
MU.US Micron Technology Inc 20240223 0 86.55 86.8199 85.05 86 10232770 86 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240223 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240223 0 7.38 7.4729 7.1 7.2 471000 7.2 down down correct
MVBF.US MVB Financial Corp 20240223 0 21.08 21.59 20.63 21.13 18417 20.9602 up up correct
MVIS.US MicroVision Inc 20240223 0 2.06 2.06 2 2 1757849 2 down down correct
MVST.US Microvast Holdings Inc 20240223 0 0.75 0.7999 0.7259 0.7791 6418704 0.7791 up up correct
MVSTW.US Microvast Holdings Inc 20240223 0 0.08 0.089 0.0751 0.089 62458 0.089 up up correct
MXCT.US MaxCyte Inc. 20240223 0 4.55 4.645 4.48 4.59 281818 4.59 up up correct
MYFW.US First Western Financial Inc 20240223 0 13.61 13.84 13.2 13.36 17143 13.36 down down correct
MYGN.US Myriad Genetics Inc 20240223 0 23.01 23.19 22.46 22.72 326897 22.72 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240223 0 3.51 3.51 3.32 3.38 21240 3.38 down down correct
MYNA.US Mynaric AG American Depository Shares 20240223 0 4.56 4.56 4.34 4.34 4120 4.34 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240223 0 0.9833 0.9833 0.9 0.935 172676 0.935 down down correct
MYPS.US Playstudios Inc 20240223 0 2.16 2.2 2.14 2.19 287663 2.19 up up correct
MYPSW.US MYPSW 20240223 0 0.06 0.06 0.054 0.056 6700 0.056 down down correct
MYRG.US MYR Group Inc 20240223 0 161.04 163.75 159.79 163.66 116330 163.66 up up correct
MYSZ.US My Size Inc 20240223 0 0.49 0.49 0.43 0.4696 54631 0.4696 down down correct
NAII.US Natural Alternatives International Inc 20240223 0 6.05 6.14 6.05 6.06 4905 6.06 up up correct
NAOV.US NanoVibronix Inc 20240223 0 1.03 1.03 0.98 1 42929 1 down down correct
NARI.US Inari Medical Inc 20240223 0 56.72 58.05 56.05 57.09 662996 57.09 up up correct
NATH.US Nathan's Famous Inc 20240223 0 69.21 69.21 69.21 69.21 1309 69.21
NATR.US Nature's Sunshine Products Inc 20240223 0 17.63 17.94 17.58 17.86 28667 17.86 up up correct
NAUT.US Nautilus Biotechnology Inc 20240223 0 2.8 2.88 2.7164 2.81 29976 2.81 up up correct
NAVI.US Navient Corporation 20240223 0 16.16 16.55 16.16 16.28 804325 16.1146 up up correct
NBIX.US Neurocrine Biosciences Inc 20240223 0 133.87 134.65 132.73 134.18 542052 134.18 up up correct
NBN.US Northeast Bank 20240223 0 52.46 53.05 52.16 53 12843 53 up up correct
NBSE.US NeuBase Therapeutics Inc 20240223 0 0.7591 0.7711 0.6917 0.7122 3185888 0.7122 down down correct
NBST.US Newbury Street Acquisition Corporation 20240223 0 10.9 10.9 10.82 10.82 1300 10.82 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20240223 0 10.75 10.75 10.75 10.75 0 10.75
NBSTW.US Newbury Street Acquisition Corporation 20240223 0 0.05 0.05 0.05 0.05 6101 0.05
NBTB.US NBT Bancorp Inc 20240223 0 34.26 34.795 34 34.39 120721 34.0644 up up correct
NBTX.US Nanobiotix S.A 20240223 0 7 7 7 7 540 7
NCMI.US National CineMedia Inc 20240223 0 4.06 4.09 4 4.04 169877 4.04 down down correct
NCNA.US NuCana plc 20240223 0 0.31 0.33 0.3005 0.31 82599 0.31
NCNO.US nCino Inc 20240223 0 29.99 30.3 29.72 29.82 393844 29.82 down down correct
NCSM.US NCS Multistage Holdings Inc 20240223 0 15.26 15.45 15.26 15.45 355 15.45 up up correct
NCTY.US The9 Limited 20240223 0 5.61 5.72 5.386 5.48 48756 5.48 down down correct
NDAQ.US Nasdaq Inc 20240223 0 56.85 56.87 56.355 56.65 1346114 56.65 down down correct
NDLS.US Noodles & Company 20240223 0 2.53 2.535 2.49 2.51 174593 2.51 down down correct
NDRA.US ENDRA Life Sciences Inc 20240223 0 1.17 1.2662 1.1 1.15 151751 1.15 down down correct
NDSN.US Nordson Corporation 20240223 0 274.96 275.38 271.47 273.71 280709 273.71 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240223 0 16 16 15.72 15.85 26065 15.85 down down correct
NEGG.US Newegg Commerce Inc 20240223 0 0.8633 0.8792 0.82 0.827 246507 0.827 down down correct
NEO.US NeoGenomics Inc 20240223 0 16.45 17.49 16.09 16.79 1634993 16.79 up up correct
NEOG.US Neogen Corporation 20240223 0 17.21 17.21 16.865 16.96 1004224 16.96 down down correct
NEON.US Neonode Inc 20240223 0 1.51 1.6799 1.51 1.54 22286 1.54 up down incorrect
NEPH.US Nephros Inc 20240223 0 3.5 3.73 3.425 3.72 10574 3.72 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20240223 0 0.34 0.3524 0.3015 0.3197 233724 0.3197 down up incorrect
NERV.US Minerva Neurosciences Inc 20240223 0 8.11 8.3371 5.8 6.87 419806 6.87 down up incorrect
NESR.US National Energy Services Reunited Corp 20240223 0 7.55 8.5 7.55 8.5 103398 8.5 up down incorrect
NEWT.US Newtek Business Services Corp 20240223 0 11.21 11.2699 11.03 11.11 108723 11.11 down up incorrect
NEXI.US NexImmune Inc 20240223 0 7.19 7.23 6.6955 6.76 33606 6.76 down up incorrect
NEXT.US NextDecade Corporation 20240223 0 5.1 5.2138 4.98 5.08 681343 5.08 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240223 0 10.02 10.11 9.89 10.03 281663 10.03 up down incorrect
NFE.US New Fortress Energy Inc 20240223 0 31.27 32.03 30.96 31.83 1032756 31.83 up down incorrect
NFLX.US Netflix Inc 20240223 0 586.4 592.43 579.82 583.56 2568852 583.56 down up incorrect
NFYS.US UN 20240223 0 10.69 10.69 10.69 10.69 0 10.69
NGM.US NGM Biopharmaceuticals Inc 20240223 0 2 2.01 1.8707 1.91 720662 1.91 down up incorrect
NGMS.US NeoGames S.A 20240223 0 28.34 28.5 28.25 28.35 82599 28.35 up down incorrect
NHTC.US Natural Health Trends Corp 20240223 0 6.05 6.0824 6.02 6.07 12159 6.07 up up correct
NICE.US NICE Ltd 20240223 0 245.92 247.49 236.27 238.2 709307 238.2 down down correct
NICHX.US NICHX 20240223 0 28.65 28.65 28.65 28.65 0 28.65
NICK.US Nicholas Financial Inc 20240223 0 6.98 7.35 6.92 7.09 26262 7.09 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240223 0 4.66 4.8096 4.35 4.5 89646 4.5 down down correct
NIU.US Niu Technologies 20240223 0 1.79 1.79 1.68 1.71 322960 1.71 down down correct
NKLA.US Nikola Corporation 20240223 0 0.6967 0.7654 0.662 0.7643 134300000 0.7643 up up correct
NKSH.US National Bankshares Inc 20240223 0 32.11 32.11 31.22 31.57 4668 31.57 down down correct
NKTR.US Nektar Therapeutics 20240223 0 0.6496 0.695 0.6303 0.6824 1067626 0.6824 up up correct
NKTX.US Nkarta Inc 20240223 0 9.8 10 9.49 9.6 276576 9.6 down down correct
NLSP.US NLS Pharmaceutics AG 20240223 0 0.41 0.44 0.39 0.3999 29185 0.3999 down down correct
NLSPW.US NLS Pharmaceutics AG 20240223 0 0.09 0.09 0.041 0.06 78800 0.06 down down correct
NMFC.US New Mountain Finance Corporation 20240223 0 12.7 12.79 12.66 12.71 301673 12.71 up up correct
NMIH.US NMI Holdings Inc 20240223 0 29.28 29.76 29.23 29.57 659139 29.57 up up correct
NMRD.US Nemaura Medical Inc 20240223 0 0.104 0.104 0.089 0.102 39900 0.102 down down correct
NMRK.US Newmark Group Inc 20240223 0 10.6 10.73 10.17 10.29 1857117 10.29 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240223 0 1.07 1.1299 1.05 1.07 27697 1.07
NNBR.US NN Inc 20240223 0 4.82 5 4.6965 4.99 134218 4.99 up up correct
NNDM.US Nano Dimension Ltd 20240223 0 2.7 2.74 2.68 2.72 1241300 2.72 up up correct
NNOX.US Nano 20240223 0 8.66 8.8 8 8.62 4874029 8.62 down down correct
NODK.US NI Holdings Inc 20240223 0 13.5 13.5 13.48 13.5 6583 13.5
NOTV.US Inotiv Inc 20240223 0 5.87 5.91 5.11 5.58 678650 5.58 down down correct
NOVT.US Novanta Inc 20240223 0 158.05 161.4 157.22 158.54 125316 158.54 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240223 0 11.9 11.9 11.9 11.9 500 11.9
NOVVU.US Nova Vision Acquisition Corp. Unit 20240223 0 11.69 11.69 11.69 11.69 0 11.69
NOVVW.US Nova Vision Acquisition Corp. Warrant 20240223 0 0.0129 0.0129 0.0129 0.0129 63 0.0129
NPABU.US New Providence Acquisition Corp. II Unit 20240223 0 10.68 10.68 10.68 10.68 0 10.68
NPCE.US NeuroPace Inc 20240223 0 15.36 17.45 15.1238 17.02 106042 17.02 up up correct
NRAC.US Noble Rock Acquisition Corporation 20240223 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240223 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240223 0 5.83 5.85 5.2 5.3 64193 5.3 down down correct
NRC.US National Research Corporation 20240223 0 39.79 40.12 39.43 40 44018 40 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240223 0 15.89 16.64 15.8406 16.61 297702 16.61 up up correct
NRIM.US Northrim BanCorp Inc 20240223 0 49.73 49.9464 49.51 49.7 6180 49.7 down down correct
NRIX.US Nurix Therapeutics Inc 20240223 0 10.51 10.7 10.18 10.2 970328 10.2 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240223 0 17 17 17 17 0 17
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240223 0 17.21 17.21 17.21 17.21 0 17.21
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240223 0 17.23 17.23 17.23 17.23 0 17.23
NRXP.US NRx Pharmaceuticals Inc 20240223 0 0.44 0.4783 0.4313 0.44 687095 0.44
NRXPW.US NRx Pharmaceuticals Inc 20240223 0 0.1101 0.1485 0.1101 0.1101 800 0.1101
NSIT.US Insight Enterprises Inc 20240223 0 185.13 186.765 183.65 185.45 298112 185.45 up up correct
NSPR.US InspireMD Inc 20240223 0 2.54 2.6499 2.54 2.6296 8345 2.6296 up up correct
NSSC.US Napco Security Technologies Inc 20240223 0 44.58 45.02 43.92 44.74 183286 44.6393 up up correct
NSTG.US NanoString Technologies Inc 20240223 0 0.0431 0.0697 0.0421 0.048 1487790 0.048 up up correct
NSYS.US Nortech Systems Incorporated 20240223 0 12.14 12.2699 11.53 11.6253 1833 11.6253 down down correct
NTAP.US NetApp Inc 20240223 0 86.59 87.58 85.96 87.4 1602863 87.4 up up correct
NTCT.US NetScout Systems Inc 20240223 0 21.39 21.84 21.11 21.68 535653 21.68 up up correct
NTES.US NetEase Inc 20240223 0 108.72 109.5 107.52 108.65 715376 108.65 down down correct
NTGR.US NETGEAR Inc 20240223 0 14.65 15.02 14.63 14.84 280938 14.84 up up correct
NTIC.US Northern Technologies International Corporation 20240223 0 13.67 13.86 13.24 13.69 7931 13.69 up up correct
NTLA.US Intellia Therapeutics Inc 20240223 0 26.72 27.03 25.49 26.1 2105687 26.1 down down correct
NTNX.US Nutanix Inc 20240223 0 58.53 59.87 58.29 58.76 1843198 58.76 up up correct
NTRA.US Natera Inc 20240223 0 71.52 71.74 69.905 70.46 564915 70.46 down down correct
NTRB.US Nutriband Inc. Common Stock 20240223 0 2.402 2.475 2.4 2.4 6600 2.4 down down correct
NTRBW.US Nutriband Inc. Warrant 20240223 0 0.319 0.319 0.319 0.319 0 0.319
NTRS.US Northern Trust Corporation 20240223 0 80.34 81.675 79.65 81.48 1098178 81.48 up up correct
NTRSO.US Northern Trust Corporation 20240223 0 22.09 22.47 21.98 22.46 17700 22.46 up up correct
NTWK.US NetSol Technologies Inc 20240223 0 2.82 2.82 2.77 2.77 27855 2.77 down down correct
NURO.US NeuroMetrix Inc 20240223 0 2.86 3.2269 2.86 3.11 90225 3.11 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240223 0 84.95 87.38 84.02 87.26 311889 87.26 up up correct
NUWE.US Nuwellis Inc 20240223 0 0.567 0.65 0.501 0.611 1603885 0.611 up up correct
NUZE.US NuZee Inc 20240223 0 1.82 1.82 1.82 1.82 1285 1.82
NVAX.US Novavax Inc 20240223 0 5.06 5.46 4.91 5.29 18647900 5.29 up up correct
NVCR.US NovoCure Limited 20240223 0 15.1 15.7558 14.855 15.22 1461897 15.22 up up correct
NVDA.US NVIDIA Corporation 20240223 0 807.9 823.94 775.7 788.17 82938844 788.17 down down correct
NVEC.US NVE Corporation 20240223 0 82 82.5 80.6 81.36 22371 81.36 down down correct
NVEE.US NV5 Global Inc 20240223 0 107.69 107.7 100.85 102.22 117174 102.22 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240223 0 24.28 25.73 23.95 25.46 560773 25.46 up up correct
NVFY.US Nova LifeStyle Inc 20240223 0 1.75 1.8777 1.75 1.86 10900 1.86 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240223 0 165.05 166.79 161.29 161.82 78249 161.82 down down correct
NVNO.US enVVeno Medical Corp 20240223 0 5.6 5.95 5.41 5.85 150229 5.85 up up correct
NVOS.US Novo Integrated Sciences Inc 20240223 0 0.7294 0.73 0.6906 0.7 266842 0.7 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240223 0 5.89 5.89 5.65 5.7 1856076 5.7 down down correct
NVVE.US Nuvve Holding Corp 20240223 0 0.83 0.85 0.7439 0.81 278080 0.81 down down correct
NVVEW.US Nuvve Holding Corp 20240223 0 0.0393 0.0393 0.0292 0.0391 3241 0.0391 down down correct
NWBI.US Northwest Bancshares Inc 20240223 0 11.49 11.63 11.39 11.51 463265 11.51 up up correct
NWE.US NorthWestern Corporation 20240223 0 49.15 49.43 48.94 49.1 243700 49.1 down down correct
NWFL.US Norwood Financial Corp 20240223 0 25.21 26.25 25.1 26.06 12706 26.06 up up correct
NWL.US Newell Brands Inc 20240223 0 7.45 7.55 7.23 7.25 5869946 7.181 down down correct
NWLI.US National Western Life Group Inc 20240223 0 485.67 486.3 485.655 486.25 5393 486.25 up up correct
NWPX.US Northwest Pipe Company 20240223 0 29.16 29.39 28.82 29.04 26619 29.04 down down correct
NWS.US News Corporation 20240223 0 27.68 27.7 27.52 27.58 584168 27.58 down down correct
NWSA.US News Corporation 20240223 0 26.51 26.5825 26.39 26.43 2088355 26.43 down down correct
NXPI.US NXP Semiconductors N.V 20240223 0 240.82 241.325 237.5 238.85 1817815 238.85 down down correct
NXST.US Nexstar Media Group Inc 20240223 0 169.56 170.0516 162.78 163.69 601204 163.69 down down correct
NXTC.US NextCure Inc 20240223 0 1.48 1.55 1.44 1.47 299799 1.47 down down correct
NXTP.US Nextplay Technologies Inc 20240223 0 1.15 1.1809 1.04 1.12 28785 1.12 down down correct
NYMT.US New York Mortgage Trust Inc 20240223 0 7.2 7.37 7.12 7.34 814795 7.34 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240223 0 19.4 19.5 19.39 19.475 10100 19.475 up up correct
NYMTM.US New York Mortgage Trust Inc 20240223 0 22.951 23.22 22.945 23.22 9100 23.22 up up correct
NYMTN.US New York Mortgage Trust Inc 20240223 0 21.7 21.72 21.59 21.72 9400 21.72 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240223 0 16.99 17.8 16.55 17.0194 55847 17.0194 up up correct
OB.US Outbrain Inc 20240223 0 4.12 4.18 4.07 4.13 38163 4.13 up up correct
OBLG.US Oblong Inc 20240223 0 0.1627 0.1699 0.1523 0.1532 635461 0.1532 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240223 0 44.21 45 44.18 45 1900 44.7749 up up correct
OCAX.US OCA Acquisition Corp 20240223 0 10.84 10.84 10.84 10.84 0 10.84
OCAXU.US OCA Acquisition Corp 20240223 0 10.84 10.84 10.84 10.84 0 10.84
OCC.US Optical Cable Corporation 20240223 0 2.692 2.73 2.69 2.6901 2615 2.6901 down down correct
OCCI.US OFS Credit Company Inc 20240223 0 6.71 6.79 6.71 6.78 80400 6.78 up up correct
OCCIO.US OFS Credit Company Inc 20240223 0 23.824 23.824 23.824 23.824 100 23.824
OCFC.US OceanFirst Financial Corp 20240223 0 15.09 15.51 14.88 15.25 499347 15.25 up up correct
OCFCP.US OceanFirst Financial Corp 20240223 0 24.69 24.75 24.69 24.75 1000 24.75 up up correct
OCG.US Oriental Culture Holding LTD 20240223 0 2.05 2.05 1.71 1.96 49458 1.96 down down correct
OCGN.US Ocugen Inc 20240223 0 0.95 0.9601 0.7425 0.7945 16819279 0.7945 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240223 0 20.18 20.435 20.13 20.15 802792 20.15 down down correct
OCUL.US Ocular Therapeutix Inc 20240223 0 9.46 10 9.31 9.86 3960724 9.86 up up correct
OCUP.US Ocuphire Pharma Inc 20240223 0 2.52 2.5285 2.46 2.5 86080 2.5 down down correct
OCX.US OncoCyte Corporation 20240223 0 3 3.07 3 3.065 32502 3.065 up up correct
ODFL.US Old Dominion Freight Line Inc 20240223 0 440.2 445.4 437.78 440.22 509600 440.22 up up correct
ODP.US The ODP Corporation 20240223 0 51.09 52.85 51.09 52.04 142469 52.04 up up correct
OESX.US Orion Energy Systems Inc 20240223 0 0.99 1 0.945 0.9643 64391 0.9643 down down correct
OFED.US Oconee Federal Financial Corp 20240223 0 13.97 13.97 13.97 13.97 0 13.97
OFIX.US Orthofix Medical Inc 20240223 0 13.54 13.69 13.17 13.65 419664 13.65 up up correct
OFLX.US Omega Flex Inc 20240223 0 72.42 73.87 72 72.6 3377 72.6 up up correct
OFS.US OFS Capital Corporation 20240223 0 11.55 11.68 11.45 11.54 21592 11.54 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240223 0 22.21 22.21 22.21 22.21 0 22.21
OGI.US OrganiGram Holdings Inc 20240223 0 1.99 2.0599 1.93 2.02 506883 2.02 up up correct
OKTA.US Okta Inc 20240223 0 82.98 84.47 82.43 83.24 1465754 83.24 up up correct
OLB.US The OLB Group Inc 20240223 0 0.74 0.74 0.7 0.7101 6233 0.7101 down down correct
OLED.US Universal Display Corporation 20240223 0 178.63 180.69 171.11 171.89 1023412 171.89 down down correct
OLK.US Olink Holding AB (publ) 20240223 0 21.98 22.15 21.72 21.81 995397 21.81 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240223 0 80.72 83.4391 80.72 82.66 1023622 82.66 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240223 0 13.44 13.76 13.02 13.49 431619 13.49 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240223 0 2 2.01 1.94 1.96 1828466 1.96 down down correct
OM.US Outset Medical Inc 20240223 0 3.41 3.97 3.17 3.72 1213548 3.72 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240223 0 70.96 72 70.49 71 28526 71 up up correct
OMCL.US Omnicell Inc 20240223 0 26.03 27.415 25.98 27.25 444519 27.25 up up correct
OMER.US Omeros Corporation 20240223 0 4.22 4.25 4.03 4.12 423822 4.12 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240223 0 4.76 4.9 4.61 4.7 124067 4.7 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240223 0 3.59 3.8 3.55 3.69 399945 3.69 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240223 0 0.5454 0.56 0.4775 0.55 165023 0.55 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240223 0 0.4 0.429 0.39 0.42 21082 0.42 up up correct
ON.US ON Semiconductor Corporation 20240223 0 78.1 78.38 76.19 76.19 5996788 76.19 down down correct
ONB.US Old National Bancorp 20240223 0 16.54 16.695 16.37 16.4 1539549 16.4 down down correct
ONCT.US Oncternal Therapeutics Inc 20240223 0 9.245 9.245 9.0336 9.04 3295 9.04 down down correct
ONCY.US Oncolytics Biotech Inc 20240223 0 1.01 1.03 0.985 0.9869 559426 0.9869 down down correct
ONDS.US Ondas Holdings Inc 20240223 0 1.28 1.33 1.2194 1.26 148279 1.26 down down correct
ONEW.US OneWater Marine Inc 20240223 0 25.19 25.49 25.075 25.3 36377 25.3 up up correct
ONTX.US Onconova Therapeutics Inc 20240223 0 0.6766 0.7 0.6766 0.69 43282 0.69 up up correct
ONVO.US Organovo Holdings Inc 20240223 0 1.02 1.03 1 1.0001 45756 1.0001 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240223 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240223 0 10.45 10.6299 10.34 10.5 11519 10.5 up up correct
OPCH.US Option Care Health Inc 20240223 0 32.57 32.95 31.53 32.24 2047187 32.24 down down correct
OPEN.US Opendoor Technologies Inc 20240223 0 2.93 3.02 2.82 2.87 17351641 2.87 down down correct
OPGN.US OpGen Inc 20240223 0 0.4199 0.4367 0.4165 0.424 77285 0.424 up up correct
OPHC.US OptimumBank Holdings Inc 20240223 0 4.12 4.37 4.08 4.22 16328 4.22 up up correct
OPI.US Office Properties Income Trust 20240223 0 3.2 3.2 3.04 3.04 723786 3.04 down up incorrect
OPINL.US Office Properties Income Trust 20240223 0 10.46 10.5 10.32 10.42 19500 10.42 down up incorrect
OPK.US OPKO Health Inc 20240223 0 0.9967 1 0.941 0.946 6491783 0.946 down up incorrect
OPOF.US Old Point Financial Corporation 20240223 0 16.76 16.8499 16.66 16.675 4018 16.675 down up incorrect
OPRA.US Opera Limited 20240223 0 11.02 11.02 10.52 10.57 652015 10.57 down up incorrect
OPRT.US Oportun Financial Corporation 20240223 0 3.73 3.89 3.65 3.88 120202 3.88 up down incorrect
OPRX.US OptimizeRx Corporation 20240223 0 15.26 15.29 14.945 15.17 70821 15.17 down up incorrect
OPT.US Opthea Limited 20240223 0 3.21 3.995 3.21 3.43 84410 3.43 up down incorrect
OPTN.US OptiNose Inc 20240223 0 1.48 1.69 1.48 1.56 914195 1.56 up down incorrect
ORGN.US Origin Materials Inc 20240223 0 0.5258 0.5292 0.5 0.5 1208271 0.5 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20240223 0 0.0249 0.0282 0.0249 0.0249 3326 0.0249
ORGO.US Organogenesis Holdings Inc 20240223 0 3.4 3.475 3.3 3.46 414769 3.46 up down incorrect
ORGS.US Orgenesis Inc 20240223 0 0.4822 0.5999 0.47 0.59 208845 0.59 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20240223 0 10.43 11.18 10.22 11.02 344392 11.02 up down incorrect
ORLY.US O'Reilly Automotive Inc 20240223 0 1053.9301 1066.12 1053.74 1058.02 223800 1058.02 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20240223 0 3.29 3.51 3.28 3.46 316263 3.46 up down incorrect
ORRF.US Orrstown Financial Services Inc 20240223 0 26.45 26.78 26.45 26.68 10706 26.68 up up correct
OSBC.US Old Second Bancorp Inc 20240223 0 13.39 13.56 13.305 13.47 100887 13.47 up up correct
OSIS.US OSI Systems Inc 20240223 0 131.39 132.32 130.53 131.79 130424 131.79 up up correct
OSPN.US OneSpan Inc 20240223 0 9.38 9.555 9.3 9.46 284554 9.46 up up correct
OSS.US One Stop Systems Inc 20240223 0 3.66 3.9701 3.22 3.44 363196 3.44 down down correct
OSUR.US OraSure Technologies Inc 20240223 0 6.71 6.99 6.66 6.96 608752 6.96 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20240223 0 13.7 14 13.57 13.96 959260 13.96 up down incorrect
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240223 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240223 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240223 0 38.8 39.27 38.58 38.68 553193 38.43 down up incorrect
OTLK.US Outlook Therapeutics Inc 20240223 0 0.4368 0.46 0.43 0.4386 1976065 0.4386 up down incorrect
OTLY.US Oatly Group AB 20240223 0 1.23 1.25 1.15 1.15 2206205 1.15 down up incorrect
OTRK.US Ontrak Inc 20240223 0 0.2 0.2099 0.18 0.1902 96367 0.1902 down up incorrect
OTRKP.US Ontrak Inc 20240223 0 0.424 0.424 0.4 0.4 310 0.4 down up incorrect
OTTR.US Otter Tail Corporation 20240223 0 86.52 87.27 85.62 86.22 179110 86.22 down down correct
OUST.US WT 20240223 0 0.0792 0.08 0.068 0.0686 17626 0.0686 down down correct
OVBC.US Ohio Valley Banc Corp 20240223 0 25 25.38 25 25.38 2737 25.38 up up correct
OVID.US Ovid Therapeutics Inc 20240223 0 3.71 3.75 3.66 3.7 145497 3.7 down down correct
OVLY.US Oak Valley Bancorp 20240223 0 24.4169 24.7305 24.145 24.415 5315 24.415 down down correct
OWSCX.US OWSCX 20240223 0 19.25 19.25 19.25 19.25 0 19.25
OXBR.US Oxbridge Re Holdings Limited 20240223 0 0.9994 0.9994 0.98 0.9994 1910 0.9994
OXBRW.US Oxbridge Re Holdings Limited 20240223 0 0.043 0.05 0.04 0.04 29233 0.04 down down correct
OXLC.US Oxford Lane Capital Corp 20240223 0 5.07 5.1 5.07 5.09 1316700 5.09 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240223 0 24.05 24.15 24.04 24.1 20600 24.1 up up correct
OXLCM.US Oxford Lane Capital Corp 20240223 0 25.02 25.02 24.93 24.93 6900 24.93 down down correct
OXLCP.US Oxford Lane Capital Corp 20240223 0 23.35 23.405 23.224 23.31 3800 23.31 down down correct
OXSQ.US Oxford Square Capital Corp 20240223 0 3.07 3.11 3.07 3.09 103346 3.09 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240223 0 23.04 23.04 23.04 23.04 0 23.04
OXSQZ.US Oxford Square Capital Corp. 20240223 0 24.367 24.37 24.234 24.29 3400 24.29 down down correct
OZK.US Bank OZK 20240223 0 42.23 42.66 41.76 42.19 695579 42.19 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240223 0 17.3 17.625 17.3 17.33 24000 17.33 up up correct
PAA.US Plains All American Pipeline L.P 20240223 0 16.49 16.57 16.34 16.36 3061072 16.36 down down correct
PAAS.US Pan American Silver Corp 20240223 0 12.69 12.88 12.41 12.85 3112188 12.7465 up up correct
PACB.US Pacific Biosciences of California Inc 20240223 0 5.11 5.315 5.0201 5.11 5079140 5.11
PAGP.US Plains GP Holdings L.P 20240223 0 17.17 17.29 17.11 17.13 1556516 17.13 down down correct
PAHC.US Phibro Animal Health Corporation 20240223 0 12.77 12.9 12.56 12.88 115643 12.88 up up correct
PALI.US Palisade Bio Inc 20240223 0 0.42 0.4248 0.39 0.404 248859 0.404 down down correct
PALT.US Paltalk Inc. Common Stock 20240223 0 4.66 4.9495 4.66 4.82 21288 4.82 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240223 0 8.5 8.6 8.41 8.59 141850 8.4868 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240223 0 276.95 284.32 271.62 282.09 15331460 282.09 up up correct
PASG.US Passage Bio Inc 20240223 0 1.26 1.38 1.22 1.36 192997 1.36 up up correct
PATK.US Patrick Industries Inc 20240223 0 113.81 115.21 112.965 114.07 86614 114.07 up up correct
PAVM.US PAVmed Inc 20240223 0 1.84 1.92 1.82 1.89 19660 1.89 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240223 0 0.029 0.04 0.026 0.027 57031 0.027 down down correct
PAX.US Patria Investments Limited 20240223 0 15.2 15.2 14.87 14.89 228588 14.89 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240223 0 5.37 5.54 5.33 5.49 2126638 5.49 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240223 0 0.3969 0.3969 0.3969 0.3969 875 0.3969
PAYS.US PaySign Inc 20240223 0 3.24 3.27 3.2016 3.25 145323 3.25 up up correct
PAYX.US Paychex Inc 20240223 0 125 125.26 124.58 124.64 1077026 124.64 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240223 0 15 15 14.7 14.75 2400 14.75 down down correct
PBFS.US Pioneer Bancorp Inc 20240223 0 9.22 9.26 9.21 9.26 3571 9.26 up up correct
PBHC.US Pathfinder Bancorp Inc 20240223 0 11.98 11.98 11.95 11.95 1184 11.95 down down correct
PBLA.US Panbela Therapeutics Inc 20240223 0 1.13 1.1396 1.09 1.12 271397 1.12 down down correct
PBPB.US Potbelly Corporation 20240223 0 13 13.41 12.81 13.41 230109 13.41 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20240223 0 0.799 0.8367 0.666 0.7187 1364376 0.7187 down up incorrect
PBYI.US Puma Biotechnology Inc 20240223 0 6.01 6.68 6.01 6.55 638637 6.55 up down incorrect
PCAR.US PACCAR Inc 20240223 0 110.87 111.02 110.115 110.78 1690000 110.78 down up incorrect
PCB.US PCB Bancorp 20240223 0 16.015 16.025 15.96 15.96 5222 15.96 down up incorrect
PCH.US PotlatchDeltic Corporation 20240223 0 44.17 44.32 43.465 44.17 379769 44.17
PCRX.US Pacira BioSciences Inc 20240223 0 30 30.34 29.46 30.04 348524 30.04 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240223 0 2.23 2.29 2.1623 2.2 86803 2.2 down down correct
PCT.US PureCycle Technologies Inc 20240223 0 5.18 5.605 5.02 5.55 1896274 5.55 up up correct
PCTTU.US PureCycle Technologies Inc 20240223 0 6.89 6.89 6.89 6.89 0 6.89
PCTTW.US PureCycle Technologies Inc 20240223 0 1.48 1.745 1.47 1.74 5466 1.74 up up correct
PCTY.US Paylocity Holding Corporation 20240223 0 172.08 175.11 171.345 173.42 276186 173.42 up up correct
PCVX.US Vaxcyte Inc 20240223 0 74.45 77.69 74.28 76.87 1029860 76.87 up up correct
PCYO.US Pure Cycle Corporation 20240223 0 10.15 10.15 9.9 9.95 29583 9.95 down up incorrect
PDCO.US Patterson Companies Inc 20240223 0 28.35 29.17 28.27 28.8 942835 28.8 up down incorrect
PDD.US Pinduoduo Inc 20240223 0 133.1 133.9 124.18 127.69 9991700 127.69 down up incorrect
PDEX.US Pro 20240223 0 17.12 17.175 16.3375 16.55 6919 16.55 down down correct
PDFS.US PDF Solutions Inc 20240223 0 34.3 34.325 33.4767 33.56 113885 33.56 down down correct
PDLB.US PDL Community Bancorp 20240223 0 8.67 8.79 8.62 8.73 12572 8.73 up up correct
PDSB.US PDS Biotechnology Corporation 20240223 0 5.35 5.55 5.22 5.42 568347 5.42 up up correct
PDSKX.US PDSKX 20240223 0 25.18 25.18 25.18 25.18 0 25.18
PDSRX.US PDSRX 20240223 0 25.08 25.08 25.08 25.08 0 25.08
PDSYX.US PDSYX 20240223 0 25.44 25.44 25.44 25.44 0 25.44
PEB.US PH 20240223 0 19 19.48 19 19.15 21441 19.15 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240223 0 25.68 26.48 25.25 26.48 3626 26.2912 up up correct
PEBO.US Peoples Bancorp Inc 20240223 0 28.64 28.89 28.19 28.43 86408 28.43 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240223 0 34.84 34.92 34.49 34.53 483646 34.53 down down correct
PEGA.US Pegasystems Inc 20240223 0 64.76 65.35 63.17 63.72 562208 63.72 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240223 0 10.67 10.67 10.67 10.67 166 10.67
PENN.US Penn National Gaming Inc 20240223 0 16.52 17.36 16.46 17.06 9566495 17.06 up up correct
PEP.US PepsiCo Inc 20240223 0 167.94 170.25 167.8 169.6 6409765 169.6 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20240223 0 10.85 10.85 10.85 10.85 0 10.85
PERI.US Perion Network Ltd 20240223 0 22.8 23.09 22.3801 22.9 460917 22.9 up up correct
PESI.US Perma 20240223 0 8.29 8.3 8.05 8.3 39424 8.3 up up correct
PETQ.US PetIQ Inc 20240223 0 17.67 18.36 17.61 18.28 244313 18.28 up up correct
PETS.US PetMed Express Inc 20240223 0 5.21 5.36 5.2 5.28 468894 5.28 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20240223 0 1.165 1.2 1.15 1.2 5229 1.2 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20240223 0 0.15 0.15 0.15 0.15 200 0.15
PETZ.US TDH Holdings Inc 20240223 0 1.4 1.54 1.33 1.41 258351 1.41 up up correct
PFALX.US PFALX 20240223 0 6.94 6.94 6.94 6.94 0 6.94
PFBC.US Preferred Bank 20240223 0 72.21 73.5 71.42 72.47 74381 72.47 up up correct
PFC.US Premier Financial Corp 20240223 0 19.48 20.035 19.37 19.73 169313 19.73 up up correct
PFFLX.US PFFLX 20240223 0 6.94 6.94 6.94 6.94 0 6.94
PFG.US Principal Financial Group Inc 20240223 0 80.19 81.27 79.94 80.24 938129 80.24 up up correct
PFIE.US Profire Energy Inc 20240223 0 1.47 1.47 1.43 1.43 79342 1.43 down down correct
PFIS.US Peoples Financial Services Corp 20240223 0 40.88 40.91 40.42 40.42 5210 40.0118 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240223 0 6.94 6.94 6.94 6.94 0 6.94
PFLT.US PennantPark Floating Rate Capital Ltd 20240223 0 11.4 11.5 11.35 11.39 449710 11.39 down down correct
PFMT.US Performant Financial Corporation 20240223 0 2.74 2.79 2.72 2.78 66917 2.78 up up correct
PFTA.US Portage Fintech Acquisition Corp 20240223 0 10.65 10.65 10.635 10.65 9966 10.65
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240223 0 10.78 10.78 10.78 10.78 0 10.78
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240223 0 0.05 0.05 0.05 0.05 500 0.05
PFX.US Phenixfin Corporation 20240223 0 44.53 44.76 44.295 44.295 3041 44.295 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240223 0 22.468 22.468 22.468 22.468 0 22.468
PGC.US Peapack 20240223 0 22.66 23.15 22.285 23.15 86828 23.15 up up correct
PGEN.US Precigen Inc 20240223 0 1.42 1.48 1.41 1.46 1038847 1.46 up up correct
PGNY.US Progyny Inc 20240223 0 37.72 38.95 37.24 38.67 1276661 38.67 up up correct
PGSS.US UN 20240223 0 10.87 10.87 10.87 10.87 0 10.87
PHAR.US Pharming Group NV 20240223 0 11.75 11.75 11.75 11.75 95 11.75
PHAT.US Phathom Pharmaceuticals Inc 20240223 0 10.25 11.43 9.97 10.6 1140531 10.6 up up correct
PHIO.US Phio Pharmaceuticals Corp 20240223 0 0.85 0.8587 0.78 0.825 323659 0.825 down down correct
PHUN.US Phunware Inc 20240223 0 0.1901 0.2026 0.1715 0.1895 2393980 9.475 down down correct
PHVS.US Pharvaris N.V 20240223 0 28.17 28.395 27.27 27.32 13537 27.32 down down correct
PI.US Impinj Inc 20240223 0 100.02 103.11 99 102.19 381672 102.19 up up correct
PIIVX.US PIIVX 20240223 0 39.85 39.85 39.85 39.85 0 39.85
PINC.US Premier Inc 20240223 0 21.34 21.71 21.32 21.62 877563 21.4035 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20240223 0 0.1613 0.168 0.155 0.1626 251994 0.1626 up down incorrect
PIXY.US ShiftPixy Inc 20240223 0 4.24 4.24 4.06 4.23 15375 4.23 down up incorrect
PKBK.US Parke Bancorp Inc 20240223 0 16.408 16.71 16.4 16.5 12545 16.5 up down incorrect
PKOH.US Park 20240223 0 24.83 25.15 24.67 25.03 16726 25.03 up down incorrect
PLAB.US Photronics Inc 20240223 0 27.15 28.42 27.02 28.01 1157200 28.01 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240223 0 61.88 64.15 61.69 63.74 986645 63.74 up down incorrect
PLBC.US Plumas Bancorp 20240223 0 34.355 34.355 33.96 33.96 3515 33.96 down up incorrect
PLBY.US PLBY Group Inc 20240223 0 1.02 1.05 0.96 1.02 251817 1.02
PLCE.US The Children's Place Inc 20240223 0 19.08 20.6029 18.5 20.38 492319 20.38 up down incorrect
PLL.US Piedmont Lithium Inc 20240223 0 12.29 12.83 11.27 12.34 1498044 12.34 up down incorrect
PLMI.US Plum Acquisition Corp. I 20240223 0 10.98 10.98 10.98 10.98 65 10.98
PLMIU.US Plum Acquisition Corp. I 20240223 0 10.6 10.6 10.6 10.6 0 10.6
PLMR.US Palomar Holdings Inc 20240223 0 75.18 76.65 74.68 75.74 110968 75.74 up down incorrect
PLPC.US Preformed Line Products Company 20240223 0 129.69 132.72 129.1815 132.72 6002 132.72 up down incorrect
PLRX.US Pliant Therapeutics Inc 20240223 0 15.96 16.94 15.88 16.43 244707 16.43 up down incorrect
PLSE.US Pulse Biosciences Inc 20240223 0 9.46 9.56 9.06 9.12 135399 9.12 down up incorrect
PLTK.US Playtika Holding Corp 20240223 0 7.16 7.25 7.075 7.2 1206000 7.2 up down incorrect
PLUG.US Plug Power Inc 20240223 0 3.25 3.27 2.98 3.01 54728230 3.01 down down correct
PLUS.US ePlus inc 20240223 0 78.79 79.68 78.11 78.57 193254 78.57 down down correct
PLXS.US Plexus Corp 20240223 0 94.44 95.63 93.57 95.29 109426 95.29 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240223 0 9.02 9.365 8.87 9.12 1245143 9.12 up up correct
PMAAX.US PMAAX 20240223 0 10.32 10.32 10.32 10.32 0 10.32
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240223 0 2.06 2.1 2.06 2.06 11961 2.06
PMD.US Psychemedics Corporation 20240223 0 2.94 3.1 2.94 3.1 7510 3.1 up up correct
PMFLX.US PMFLX 20240223 0 10.32 10.32 10.32 10.32 0 10.32
PMGM.US Priveterra Acquisition Corp 20240223 0 11.03 11.03 11.03 11.03 0 11.03
PMGMU.US Priveterra Acquisition Corp 20240223 0 11.15 11.15 11.15 11.15 0 11.15
PMT.US PC 20240223 0 19.81 20.05 19.81 20.05 16283 19.6274 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240223 0 19.89 19.95 19.22 19.35 17596 19.35 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240223 0 1.73 1.76 1.65 1.67 383514 1.67 down down correct
PNBK.US Patriot National Bancorp Inc 20240223 0 3.8977 4.0699 3.8977 3.9957 554 3.9957 up up correct
PNFP.US Pinnacle Financial Partners Inc 20240223 0 83.37 83.92 82.54 83.22 269591 83.22 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240223 0 23.97 24.128 23.61 23.72 18900 23.72 down down correct
PNNT.US PennantPark Investment Corporation 20240223 0 6.78 6.875 6.75 6.81 432063 6.81 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240223 0 96.175 96.175 96.175 96.175 281 96.175
PNTG.US The Pennant Group Inc 20240223 0 17.16 17.18 16.9 17.01 285612 17.01 down down correct
POAI.US Predictive Oncology Inc 20240223 0 3.6 3.6 3.4 3.42 16392 3.42 down down correct
PODD.US Insulet Corporation 20240223 0 184.93 194 180 184.21 1928042 184.21 down down correct
POLA.US Polar Power Inc 20240223 0 0.39 0.42 0.3799 0.4 65602 0.4 up up correct
POOL.US Pool Corporation 20240223 0 378.84 388.585 375.35 387.61 449763 387.61 up up correct
POWI.US Power Integrations Inc 20240223 0 72.16 72.215 70.43 70.45 475149 70.2499 down down correct
POWL.US Powell Industries Inc 20240223 0 156.1 163.03 154.74 161.71 185594 161.71 up up correct
POWW.US AMMO Inc 20240223 0 2.27 2.285 2.225 2.27 360897 2.27
POWWP.US AMMO Inc 20240223 0 25.86 25.94 25.45 25.63 2000 25.0798 down down correct
PPBI.US Pacific Premier Bancorp Inc 20240223 0 23.83 24.08 23.483 23.72 247865 23.72 down down correct
PPBT.US Purple Biotech Ltd 20240223 0 0.73 0.74 0.68 0.695 58983 0.695 down down correct
PPC.US Pilgrim's Pride Corporation 20240223 0 28.72 29.02 28.49 28.87 889883 28.87 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240223 0 11.07 11.07 11.07 11.07 100 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240223 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240223 0 8.05 8.25 7.91 7.99 5369 7.99 down down correct
PPSI.US Pioneer Power Solutions Inc 20240223 0 4.81 5.0821 4.78 5.03 56059 5.03 up up correct
PPTA.US Midas Gold Corp. 20240223 0 2.86 2.86 2.74 2.75 101464 2.75 down down correct
PRAA.US PRA Group Inc 20240223 0 25.36 26.33 24.88 26.28 186695 26.28 up up correct
PRAX.US Praxis Precision Medicines Inc 20240223 0 40.96 42.8099 40.05 41.64 84734 41.64 up up correct
PRCH.US Porch Group Inc 20240223 0 2.82 2.8463 2.675 2.78 1163148 2.78 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240223 0 48.86 50.32 48.3503 48.83 318163 48.83 down down correct
PRDEX.US PREDEX Funds 20240223 0 24.49 24.49 24.49 24.49 0 24.49
PRDO.US Perdoceo Education Corporation 20240223 0 17.04 17.45 16.8411 17.43 433814 17.3211 up up correct
PRFT.US Perficient Inc 20240223 0 68.79 69.715 67.81 68.85 95902 68.85 up up correct
PRFX.US PainReform Ltd 20240223 0 1.95 1.98 1.9 1.9009 15258 1.9009 down down correct
PRGS.US Progress Software Corporation 20240223 0 55.06 56.55 54.624 56.49 266026 56.3023 up up correct
PRIM.US Primoris Services Corporation 20240223 0 39.64 40.34 39.3632 39.91 639833 39.91 up up correct
PRIVX.US Sharespost 100 Fund 20240223 0 39.2 39.2 39.2 39.2 0 39.2
PRLD.US Prelude Therapeutics Incorporated 20240223 0 3.79 4.05 3.5966 3.96 157891 3.96 up up correct
PRLVX.US PRLVX 20240223 0 38.58 38.58 38.58 38.58 0 38.58
PROC.US Procaps Group S.A. Ordinary Shares 20240223 0 3.25 3.3633 3.24 3.295 4363 3.295 up up correct
PROF.US Profound Medical Corp 20240223 0 8.5 8.51 8.18 8.2 52860 8.2 down down correct
PROV.US Provident Financial Holdings Inc 20240223 0 14.1 14.1 14.1 14.1 783 14.1
PRPH.US ProPhase Labs Inc 20240223 0 4.965 5 4.9209 4.96 9364 4.96 down down correct
PRPL.US Purple Innovation Inc 20240223 0 1.33 1.45 1.27 1.31 668408 1.31 down down correct
PRPO.US Precipio Inc 20240223 0 6.21 6.21 6.21 6.21 288 6.21
PRQR.US ProQR Therapeutics N.V 20240223 0 1.99 2.08 1.98 2.04 124636 2.04 up up correct
PRTA.US Prothena Corporation plc 20240223 0 27.03 27.645 26.8 27.22 586766 27.22 up up correct
PRTC.US PureTech Health plc 20240223 0 26.25 29.11 26.25 26.81 35526 26.81 up up correct
PRTG.US Portage Biotech Inc 20240223 0 0.49 0.6499 0.468 0.5843 217667 0.5843 up up correct
PRTH.US Priority Technology Holdings Inc 20240223 0 3.24 3.24 3.15 3.15 9984 3.15 down down correct
PRTS.US CarParts.com Inc 20240223 0 2.53 2.5975 2.53 2.55 324474 2.55 up up correct
PRVA.US Privia Health Group Inc 20240223 0 19.58 19.92 19.24 19.49 1220131 19.49 down down correct
PSA.US PQ 20240223 0 18.24 18.45 18.2 18.45 8341 18.45 up up correct
PSEC.US Prospect Capital Corporation 20240223 0 5.75 5.75 5.68 5.74 2252552 5.68 down down correct
PSHG.US Performance Shipping Inc 20240223 0 1.9 1.92 1.83 1.88 36248 1.88 down down correct
PSMT.US PriceSmart Inc 20240223 0 81.97 83.565 81.8377 82.55 90623 82.55 up up correct
PSNL.US Personalis Inc 20240223 0 1.26 1.335 1.21 1.28 233400 1.28 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240223 0 18.03 18.03 18.03 18.03 0 18.03
PSTV.US Plus Therapeutics Inc 20240223 0 1.89 1.97 1.85 1.88 36323 1.88 down down correct
PSTX.US Poseida Therapeutics Inc 20240223 0 3.23 3.285 3.19 3.25 321769 3.25 up up correct
PT.US Pintec Technology Holdings Limited 20240223 0 1.179 1.2 1.13 1.16 109256 1.16 down down correct
PTC.US PTC Inc 20240223 0 180.56 181.74 178.87 180.94 811724 180.94 up up correct
PTCT.US PTC Therapeutics Inc 20240223 0 26.01 27.75 25.745 27.07 861866 27.07 up up correct
PTDEX.US PREDEX 20240223 0 24.59 24.59 24.59 24.59 0 24.59
PTEN.US Patterson 20240223 0 11.6 11.83 11.53 11.57 5573661 11.4903 down down correct
PTGX.US Protagonist Therapeutics Inc 20240223 0 27.74 28.56 27.41 28.48 289868 28.48 up up correct
PTIX.US Protagenic Therapeutics Inc 20240223 0 0.945 0.9775 0.88 0.8865 1636 0.8865 down down correct
PTIXW.US Protagenic Therapeutics Inc 20240223 0 0.0175 0.0175 0.0175 0.0175 5126 0.0175
PTLO.US Portillo's Inc. Class A Common Stock 20240223 0 13.47 13.5 13.24 13.45 558803 13.45 down down correct
PTMN.US Portman Ridge Finance Corporation 20240223 0 18.54 18.8 18.37 18.39 15825 18.39 down down correct
PTON.US Peloton Interactive Inc 20240223 0 4.26 4.37 4.17 4.35 8699058 4.35 up up correct
PTPI.US Petros Pharmaceuticals Inc 20240223 0 1.66 1.69 1.58 1.65 694469 1.65 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240223 0 18.6 19.13 18.45 18.82 9049 18.82 up up correct
PTVE.US Pactiv Evergreen Inc 20240223 0 14.99 14.99 14.82 14.83 179300 14.83 down down correct
PUBM.US PubMatic Inc 20240223 0 15.72 16.5 15.61 16.36 539886 16.36 up up correct
PUCK.US Goal Acquisitions Corp 20240223 0 10.75 10.75 10.75 10.75 100 10.75
PUCKU.US Goal Acquisitions Corp 20240223 0 10.61 10.61 10.61 10.61 0 10.61
PULM.US Pulmatrix Inc 20240223 0 1.75 1.99 1.71 1.95 63416 1.95 up up correct
PUYI.US Puyi Inc 20240223 0 6.99 7.1 6.99 7.1 3472 7.1 up up correct
PVBC.US Provident Bancorp Inc 20240223 0 10.02 10.16 9.975 10.03 23090 10.03 up up correct
PWDEX.US PREDEX 20240223 0 24.59 24.59 24.59 24.59 0 24.59
PWFL.US PowerFleet Inc 20240223 0 2.86 3.03 2.86 2.99 151190 2.99 up up correct
PWOD.US Penns Woods Bancorp Inc 20240223 0 19.63 20.06 19.52 19.94 16527 19.94 up up correct
PWP.US Perella Weinberg Partners 20240223 0 12.82 13 12.8 12.97 225200 12.9002 up up correct
PXLW.US Pixelworks Inc 20240223 0 2.67 2.78 2.55 2.73 646906 2.73 up up correct
PXS.US Pyxis Tankers Inc 20240223 0 4.38 4.38 4.15 4.27 49507 4.27 down down correct
PXSAP.US Pyxis Tankers Inc 20240223 0 24.4 24.4 24.2 24.2 700 24.2 down down correct
PXSAW.US Pyxis Tankers Inc 20240223 0 1.2201 1.2201 1.16 1.16 11422 1.16 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20240223 0 20.79 20.955 20.44 20.64 386686 20.64 down down correct
PYPD.US PolyPid Ltd 20240223 0 5.6 5.75 5.6 5.67 3000 5.67 up up correct
PYPL.US PayPal Holdings Inc 20240223 0 58.85 59.43 58.23 59.16 13343800 59.16 up up correct
PYXS.US Pyxis Oncology Inc. 20240223 0 4.81 5.01 4.51 4.86 477244 4.86 up up correct
PZZA.US Papa John's International Inc 20240223 0 71.59 72.71 71.46 71.81 592211 71.81 up up correct
QCOM.US QUALCOMM Incorporated 20240223 0 155.695 156.91 154.3271 154.91 5953301 154.1271 down down correct
QCRH.US QCR Holdings Inc 20240223 0 56.3 58.07 55.63 57.55 52198 57.55 up up correct
QDEL.US Quidel Corporation 20240223 0 46.08 47.47 45.615 46.89 1061549 46.89 up up correct
QFIN.US 360 DigiTech Inc 20240223 0 15.54 15.91 15.435 15.75 490671 15.75 up up correct
QH.US Quhuo Limited 20240223 0 1.2 1.26 1.16 1.18 73665 1.18 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240223 0 4.45 4.477 4.39 4.44 85168 4.44 down up incorrect
QIWI.US QIWI plc 20240223 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240223 0 0.504 0.5387 0.481 0.516 32030 0.516 up down incorrect
QLI.US Qilian International Holding Group Limited 20240223 0 0.5758 0.611 0.5758 0.6005 4052 0.6005 up down incorrect
QLYS.US Qualys Inc 20240223 0 162.78 165.48 162.01 163.47 285726 163.47 up down incorrect
QMCO.US Quantum Corporation 20240223 0 0.4374 0.4576 0.4 0.4275 208709 0.4275 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240223 0 2.65 2.842 2.2507 2.58 31910 2.58 down up incorrect
QNST.US QuinStreet Inc 20240223 0 15.36 15.36 14.72 14.9 241158 14.9 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240223 0 23.99 24.02 23.85 23.88 103200 23.88 down up incorrect
QRHC.US Quest Resource Holding Corporation 20240223 0 6.96 7.03 6.96 7.01 8842 7.01 up down incorrect
QRTEA.US Qurate Retail Inc 20240223 0 1.44 1.44 1.32 1.34 3290236 1.34 down up incorrect
QRTEB.US Qurate Retail Inc 20240223 0 5.64 5.8 5.47 5.47 5689 5.47 down up incorrect
QRTEP.US Qurate Retail Inc 20240223 0 47.79 48.2 46.43 46.86 68300 44.851 down up incorrect
QRVO.US Qorvo Inc 20240223 0 113.42 113.96 112.68 112.8 670576 112.8 down up incorrect
QSI.US Quantum 20240223 0 1.54 1.62 1.53 1.56 240459 1.56 up down incorrect
QSIAW.US Quantum 20240223 0 0.155 0.155 0.155 0.155 4 0.155
QTRX.US Quanterix Corporation 20240223 0 25.51 25.755 24.81 24.87 262645 24.87 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240223 0 0.81 0.8251 0.737 0.7991 2258022 0.7991 down down correct
QUIK.US QuickLogic Corporation 20240223 0 13.02 13.16 12.57 12.77 96885 12.77 down down correct
QURE.US uniQure N.V 20240223 0 6.28 6.375 6.14 6.32 619173 6.32 up up correct
RAIL.US FreightCar America Inc 20240223 0 3.12 3.12 3.05 3.1 41903 3.1 down up incorrect
RAND.US Rand Capital Corporation 20240223 0 13.77 13.89 13.76 13.76 868 13.76 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240223 0 3.17 3.52 3.1677 3.31 29255 3.31 up down incorrect
RAPT.US RAPT Therapeutics Inc 20240223 0 9.15 9.5 8.625 8.72 1390215 8.72 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20240223 0 48.78 50.22 48.745 49.48 454394 49.48 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20240223 0 1.908 1.91 1.85 1.89 25885 1.89 down up incorrect
RBB.US RBB Bancorp 20240223 0 17.485 17.66 17.2 17.3 19170 17.3 down down correct
RBBN.US Ribbon Communications Inc 20240223 0 3.13 3.175 3.06 3.11 390327 3.11 down down correct
RBCAA.US Republic Bancorp Inc 20240223 0 49.3 49.59 49.13 49.26 5241 49.26 down down correct
RBCN.US Rubicon Technology Inc 20240223 0 0.7499 0.7499 0.7499 0.7499 2 0.7499
RBKB.US Rhinebeck Bancorp Inc 20240223 0 8.443 8.535 8.4 8.53 2863 8.53 up up correct
RCAT.US Red Cat Holdings Inc 20240223 0 0.69 0.72 0.69 0.7155 51925 0.7155 up up correct
RCEL.US AVITA Medical Inc 20240223 0 15.61 18 15.37 17.1 434095 17.1 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240223 0 9.73 9.73 9.73 9.73 0 9.73
RCICX.US Resource Credit Income Fund Class C 20240223 0 9.84 9.84 9.84 9.84 0 9.84
RCIIX.US Resource Credit Income Fund Class I Shar 20240223 0 9.75 9.75 9.75 9.75 0 9.75
RCILX.US RCILX 20240223 0 9.73 9.73 9.73 9.73 0 9.73
RCIWX.US Resource Credit Income Fund Class W Shar 20240223 0 9.73 9.73 9.73 9.73 0 9.73
RCKT.US Rocket Pharmaceuticals Inc 20240223 0 29.32 29.65 28.9 29.28 646461 29.28 down down correct
RCKY.US Rocky Brands Inc 20240223 0 30.7499 30.7499 29.29 29.87 9840 29.6844 down down correct
RCM.US R1 RCM Inc 20240223 0 11.09 11.26 10.98 11.1 6895782 11.1 up up correct
RCMT.US RCM Technologies Inc 20240223 0 27.5 28.28 27.3934 28.16 50284 28.16 up up correct
RCON.US Recon Technology Ltd 20240223 0 0.17 0.17 0.1552 0.16 93271 0.16 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240223 0 1.61 1.651 1.33 1.42 483234 1.42 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20240223 0 0.0107 0.0198 0.0107 0.0107 2200 0.0107
RDCM.US RADCOM Ltd 20240223 0 10 10.09 9.8301 9.96 10786 9.96 down down correct
RDFN.US Redfin Corporation 20240223 0 6.62 6.94 6.58 6.89 6703181 6.89 up up correct
RDHL.US RedHill Biopharma Ltd 20240223 0 0.54 0.5459 0.51 0.5374 603459 0.5374 down down correct
RDI.US Reading International Inc 20240223 0 1.86 1.97 1.84 1.84 15880 1.84 down down correct
RDIB.US Reading International Inc 20240223 0 14.8 14.8 14.8 14.8 284 14.8
RDNT.US RadNet Inc 20240223 0 39.19 39.19 38.23 38.65 265252 38.65 down down correct
RDUS.US Radius Health Inc 20240223 0 23.74 24.16 23.41 23.97 146000 23.97 up up correct
RDVT.US Red Violet Inc 20240223 0 18.66 18.7 18.07 18.08 8622 18.08 down down correct
RDWR.US Radware Ltd 20240223 0 17.84 17.98 17.69 17.72 106807 17.72 down down correct
REAL.US The RealReal Inc 20240223 0 1.7 1.7 1.605 1.67 2621043 1.67 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240223 0 2.89 2.97 2.84 2.89 131873 2.89
REE.US REE Automotive Ltd. 20240223 0 6.26 6.45 5.84 6.45 27023 6.45 up up correct
REED.US Reed's Inc 20240223 0 1.66 1.792 1.62 1.67 4057 1.67 up up correct
REFR.US Research Frontiers Incorporated 20240223 0 0.971 0.9996 0.9611 0.9854 26467 0.9854 up up correct
REG.US Regency Centers Corporation 20240223 0 60.91 61.11 60.72 60.73 662034 60.73 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240223 0 975 985.64 969.15 981.2 439600 981.2 up up correct
REKR.US Rekor Systems Inc 20240223 0 2.28 2.365 2.21 2.3 1045490 2.3 up up correct
RELI.US Reliance Global Group Inc 20240223 0 0.4894 0.51 0.4528 0.488 70747 0.488 down down correct
RELL.US Richardson Electronics Ltd 20240223 0 8.91 8.94 8.8 8.84 182345 8.84 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20240223 0 20.84 21.7799 20.6301 21.14 3052055 21.14 up down incorrect
REPL.US Replimune Group Inc 20240223 0 7.94 8.28 7.87 8.23 1276070 8.23 up down incorrect
RETO.US ReTo Eco 20240223 0 0.345 0.3749 0.32 0.3525 5660 3.525 up down incorrect
REYN.US Reynolds Consumer Products Inc 20240223 0 29.45 29.72 29.37 29.58 534504 29.58 up down incorrect
RFIL.US RF Industries Ltd 20240223 0 3.32 3.4 3.3 3.3001 11137 3.3001 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240223 0 7.57 7.57 7.57 7.57 15 7.57
RGCO.US RGC Resources Inc 20240223 0 18.69 19.2485 18.595 18.62 6996 18.62 down up incorrect
RGEN.US Repligen Corporation 20240223 0 195.41 199.305 194.86 196.52 435064 196.52 up down incorrect
RGLD.US Royal Gold Inc 20240223 0 104.15 106.87 103.62 106.76 467915 106.76 up up correct
RGLS.US Regulus Therapeutics Inc 20240223 0 1.49 1.54 1.44 1.46 30872 1.46 down down correct
RGNX.US REGENXBIO Inc 20240223 0 18.21 18.43 17.19 17.41 698174 17.41 down down correct
RGP.US Resources Connection Inc 20240223 0 13.1 13.27 13.02 13.25 292623 13.25 up up correct
RIBT.US RiceBran Technologies 20240223 0 0.15 0.15 0.15 0.15 1400 0.15
RICK.US RCI Hospitality Holdings Inc 20240223 0 55.7 56.43 55.665 56.17 35650 56.17 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240223 0 1.33 1.33 1.24 1.32 1013807 1.32 down down correct
RILY.US B. Riley Financial Inc 20240223 0 16.28 16.56 15.1001 15.67 1775689 15.67 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240223 0 17.51 17.65 17.26 17.44 16000 17.44 down down correct
RILYM.US RILYM 20240223 0 20.26 20.339 19.3 19.68 92600 19.68 down down correct
RILYN.US B. Riley Financial Inc 20240223 0 15.37 15.43 14.82 15.12 30500 15.12 down down correct
RILYP.US B. Riley Financial Inc 20240223 0 14.82 14.82 14.3 14.5 30900 14.5 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240223 0 13.01 13.4 12.51 13.1 44600 13.1 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240223 0 12.01 12.06 11.31 11.9 112100 11.9 down up incorrect
RIOT.US Riot Blockchain Inc 20240223 0 15.14 15.31 14.33 14.85 18732400 14.85 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240223 0 10.92 11.02 10.06 10.07 123712641 10.07 down up incorrect
RKDA.US Arcadia Biosciences Inc 20240223 0 2.84 2.94 2.77 2.77 7275 2.77 down up incorrect
RKLB.US Rocket Lab USA Inc. 20240223 0 4.46 4.53 4.36 4.38 6560090 4.38 down up incorrect
RLAY.US Relay Therapeutics Inc 20240223 0 10.83 10.89 9.36 10 2493422 10 down up incorrect
RLMD.US Relmada Therapeutics Inc 20240223 0 5.54 5.82 5.4828 5.68 124988 5.68 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20240223 0 1.81 1.8731 1.68 1.7 182501 1.7 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20240223 0 11.13 11.77 10.824 11.53 16100 11.3906 up down incorrect
RMBL.US RumbleON Inc 20240223 0 7.28 7.53 7.1401 7.46 97146 7.46 up down incorrect
RMBS.US Rambus Inc 20240223 0 58.05 58.05 55.3601 56.04 1375943 56.04 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20240223 0 4.38 4.38 4.18 4.2 4004 4.2 down up incorrect
RMGC.US RMG Acquisition Corp. III 20240223 0 10.01 10.01 10.01 10.01 500 10.01
RMGCU.US RMG Acquisition Corp. III 20240223 0 9.95 9.95 9.95 9.95 0 9.95
RMGCW.US RMG Acquisition Corp. III 20240223 0 0.0541 0.0541 0.0541 0.0541 225 0.0541
RMNI.US Rimini Street Inc 20240223 0 2.99 3.1 2.945 3.08 145178 3.08 up down incorrect
RMR.US The RMR Group Inc 20240223 0 24.09 24.3699 23.87 24.18 80465 24.18 up up correct
RMTI.US Rockwell Medical Inc 20240223 0 1.25 1.28 1.23 1.26 165470 1.26 up up correct
RNA.US Avidity Biosciences Inc 20240223 0 14.57 14.57 13.73 14.04 502045 14.04 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240223 0 0.7082 0.7195 0.67 0.6875 221004 0.6875 down down correct
RNLX.US Renalytix Plc 20240223 0 0.726 0.726 0.58 0.672 193534 0.672 down down correct
RNST.US Renasant Corporation 20240223 0 31.04 31.27 30.686 30.99 312888 30.99 down down correct
RNW.US Renew Energy Global PLC 20240223 0 6.41 6.48 6.29 6.47 421053 6.47 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240223 0 0.613 0.63 0.551 0.565 79700 0.565 down down correct
RNXT.US RenovoRx Inc. Common Stock 20240223 0 1.42 1.42 1.28 1.41 9609 1.41 down down correct
ROAD.US Construction Partners Inc 20240223 0 46.62 47.59 46.3001 46.71 346918 46.71 up up correct
ROCK.US Gibraltar Industries Inc 20240223 0 73.44 75.9 72.58 75.84 277419 75.84 up up correct
ROIC.US Retail Opportunity Investments Corp 20240223 0 13.12 13.12 12.895 12.94 832549 12.94 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240223 0 11.36 11.68 11.28 11.6 3398947 11.6 up up correct
ROKU.US Roku Inc 20240223 0 63.19 65.2 62.8528 64.48 8515095 64.48 up up correct
ROOT.US Root Inc 20240223 0 13.64 17.39 13.53 16.96 3589086 16.96 up up correct
ROST.US Ross Stores Inc 20240223 0 147.7 149.61 147.25 148.03 1581674 148.03 up up correct
ROVR.US Rover Group Inc 20240223 0 10.99 11 10.98 10.99 4067013 10.99
RPAY.US Repay Holdings Corporation 20240223 0 8.34 8.45 8.29 8.33 785178 8.33 down down correct
RPD.US Rapid7 Inc 20240223 0 55.28 55.815 54.545 55.19 691311 55.19 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240223 0 1.61 1.66 1.61 1.61 379885 1.61
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240223 0 0.93 1 0.93 1 35078 1 up up correct
RPRX.US Royalty Pharma plc 20240223 0 31.16 31.22 30.755 31.03 2378941 31.03 down down correct
RPTX.US Repare Therapeutics Inc 20240223 0 6.32 6.39 6.13 6.34 66976 6.34 up up correct
RRBI.US Red River Bancshares Inc 20240223 0 48.726 49.7 48.65 49.7 18484 49.7 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240223 0 9.13 9.33 8.99 9.06 235900 9.06 down down correct
RRR.US Red Rock Resorts Inc 20240223 0 57.04 58.21 57.04 57.66 392957 57.66 up up correct
RSLS.US ReShape Lifesciences Inc 20240223 0 0.16 0.16 0.1503 0.154 467037 0.154 down down correct
RSSS.US Research Solutions Inc 20240223 0 2.97 2.97 2.83 2.94 32053 2.94 down down correct
RSVR.US Reservoir Media Inc 20240223 0 6.99 7.13 6.99 7.05 42829 7.05 up up correct
RSVRW.US Reservoir Media Management Inc 20240223 0 0.93 0.93 0.93 0.93 100 0.93
RUN.US Sunrun Inc 20240223 0 12.41 12.645 11.78 11.9 28395551 11.9 down down correct
RUSHA.US Rush Enterprises Inc 20240223 0 45.65 46.8 45.4766 46.69 236115 46.52 up up correct
RUSHB.US Rush Enterprises Inc 20240223 0 48.66 49.35 48.66 49.12 9612 48.95 up up correct
RVMD.US Revolution Medicines Inc 20240223 0 29.17 29.96 28.95 29.74 670465 29.74 up up correct
RVNC.US Revance Therapeutics Inc 20240223 0 5.26 5.62 5.23 5.49 1404873 5.49 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240223 0 4.34 4.37 4.245 4.37 105564 4.37 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240223 0 0.98 1.01 0.94 1.01 2448 1.01 up up correct
RVSB.US Riverview Bancorp Inc 20240223 0 4.8 4.9669 4.71 4.83 33757 4.83 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240223 0 13.73 13.74 13.5 13.53 169687 13.53 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240223 0 14.92 14.98 13.1727 13.37 10319490 13.37 down down correct
RXST.US RxSight Inc. Common Stock 20240223 0 55.5 56.29 54.65 54.69 436362 54.69 down down correct
RXT.US Rackspace Technology Inc 20240223 0 2.1 2.18 1.885 1.96 1529831 1.96 down down correct
RYAAY.US Ryanair Holdings plc 20240223 0 143.04 143.04 140.54 141.21 458368 141.21 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20240223 0 44.03 45.7464 43.75 45.16 512388 45.16 up up correct
RZB.US Reinsurance Group of America Incorporated 20240223 0 25.46 25.46 25.3901 25.43 25323 25.0688 down down correct
RZLT.US Rezolute Inc 20240223 0 1.58 1.84 1.58 1.72 384943 1.72 up up correct
SABR.US Sabre Corporation 20240223 0 2.83 2.83 2.71 2.73 4318169 2.73 down down correct
SABS.US SAB Biotherapeutics Inc 20240223 0 4.88 5.03 4.71 4.96 10564 4.96 up up correct
SABSW.US SAB Biotherapeutics Inc 20240223 0 0.0262 0.0342 0.0261 0.0261 9655 0.0261 down down correct
SAFT.US Safety Insurance Group Inc 20240223 0 87.1 87.51 84.7 84.97 62149 84.0393 down up incorrect
SAGE.US Sage Therapeutics Inc 20240223 0 22.26 22.38 21.45 22.01 1113056 22.01 down up incorrect
SAIA.US Saia Inc 20240223 0 562.57 566.99 557.945 563.59 180296 563.59 up down incorrect
SALM.US Salem Media Group Inc 20240223 0 0.33 0.331 0.2801 0.33 136042 0.33
SAMG.US Silvercrest Asset Management Group Inc 20240223 0 16.37 17 16.27 16.29 26857 16.29 down up incorrect
SANA.US Sana Biotechnology Inc 20240223 0 8.1 8.8 8.1 8.285 1666328 8.285 up down incorrect
SANM.US Sanmina Corporation 20240223 0 61.1 61.75 60.13 61.21 465722 61.21 up down incorrect
SANW.US S&W Seed Company 20240223 0 0.7092 0.72 0.6267 0.699 219842 0.699 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20240223 0 21.95 22.29 21.64 22.11 652115 22.11 up up correct
SATS.US EchoStar Corporation 20240223 0 13.25 13.41 12.535 12.67 1543531 12.67 down down correct
SAVA.US Cassava Sciences Inc 20240223 0 22.16 22.31 21.7994 21.93 436006 21.93 down down correct
SBAC.US SBA Communications Corporation 20240223 0 211.35 215.445 210.6678 212.96 1045986 212.96 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240223 0 24.04 24.44 23.895 23.97 365423 23.97 down down correct
SBET.US Sharplink Gaming Ltd 20240223 0 1.4 1.4 1.33 1.3789 4116 1.3789 down down correct
SBFG.US SB Financial Group Inc 20240223 0 14.09 14.7734 13.81 13.81 5709 13.81 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240223 0 14.74 14.74 13.825 14.59 472908 14.59 down down correct
SBLK.US Star Bulk Carriers Corp 20240223 0 23.25 23.85 23.2 23.83 2505529 23.83 up up correct
SBNY.US Signature Bank 20240223 0 2 2.1 1.96 2 600830 2
SBRA.US Sabra Health Care REIT Inc 20240223 0 13.88 14.03 13.81 13.97 1706323 13.97 up up correct
SBSI.US Southside Bancshares Inc 20240223 0 28.67 29.16 28.3952 28.92 94498 28.92 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240223 0 5.113 5.13 5.055 5.07 7683 5.07 down down correct
SBUX.US Starbucks Corporation 20240223 0 95.88 96.93 95.58 95.62 6845200 95.62 down down correct
SCHL.US Scholastic Corporation 20240223 0 39.17 39.565 38.59 38.59 189340 38.59 down down correct
SCKT.US Socket Mobile Inc 20240223 0 1.09 1.09 1.06 1.06 11255 1.06 down down correct
SCOR.US comScore Inc 20240223 0 18.02 18.5 17.67 18.5 9763 18.5 up up correct
SCPH.US scPharmaceuticals Inc 20240223 0 5.63 5.75 5.51 5.66 111839 5.66 up up correct
SCPS.US Scopus BioPharma Inc 20240223 0 0.002 0.002 0.002 0.002 0 0.002
SCSC.US ScanSource Inc 20240223 0 41.41 42.055 41.41 41.92 189280 41.92 up up correct
SCVL.US Shoe Carnival Inc 20240223 0 30.38 30.99 30.26 30.83 130661 30.83 up up correct
SCWX.US SecureWorks Corp 20240223 0 6.92 6.995 6.64 6.83 17886 6.83 down down correct
SCYX.US SCYNEXIS Inc 20240223 0 1.62 1.71 1.62 1.68 163377 1.68 up up correct
SDGR.US Schrödinger Inc 20240223 0 31.14 31.72 30.19 30.48 954605 30.48 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240223 0 4.75 4.7934 4.49 4.64 501352 4.64 down down correct
SEAC.US SeaChange International Inc 20240223 0 1.65 1.65 1.65 1.65 200 1.65
SEAT.US Vivid Seats Inc. Class A Common Stock 20240223 0 5.98 6.17 5.9575 6.1 1215848 6.1 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240223 0 1.59 1.59 1.177 1.34 4100 1.34 down down correct
SECO.US Secoo Holding Limited 20240223 0 0.467 0.4951 0.467 0.4897 115803 0.4897 up up correct
SEDG.US SolarEdge Technologies Inc 20240223 0 69.69 69.84 65.55 67.35 3266953 67.35 down down correct
SEED.US Origin Agritech Limited 20240223 0 3.41 3.59 3.1 3.1 186884 3.1 down down correct
SEEL.US Seelos Therapeutics Inc 20240223 0 0.82 1.03 0.8004 0.995 467444 0.995 up up correct
SEER.US Seer Inc 20240223 0 1.58 1.58 1.53 1.54 323427 1.54 down down correct
SEIC.US SEI Investments Company 20240223 0 67.19 67.45 67.03 67.29 264470 67.29 up up correct
SELF.US Global Self Storage Inc 20240223 0 4.31 4.37 4.2901 4.33 16238 4.33 up up correct
SENEA.US Seneca Foods Corporation 20240223 0 46.31 47.01 46.19 46.78 24570 46.78 up up correct
SENEB.US Seneca Foods Corporation 20240223 0 47.7 47.7 47.7 47.7 96 47.7
SERA.US Sera Prognostics Inc. Class A Common Stock 20240223 0 8.45 8.8044 8.25 8.47 336830 8.47 up up correct
SFBS.US ServisFirst Bancshares Inc 20240223 0 61.99 63.52 61.32 62.99 99159 62.99 up up correct
SFIX.US Stitch Fix Inc 20240223 0 3.22 3.28 3.15 3.24 1430585 3.24 up up correct
SFM.US Sprouts Farmers Market Inc 20240223 0 57.16 60 55.61 59.63 3676998 59.63 up up correct
SFNC.US Simmons First National Corporation 20240223 0 18.8 19.12 18.67 18.91 393994 18.91 up up correct
SFST.US Southern First Bancshares Inc 20240223 0 33.28 33.75 32.9096 33.5 6431 33.5 up up correct
SGA.US Saga Communications Inc 20240223 0 23.42 24.24 23.39 24.24 11186 24.24 up up correct
SGBX.US SG Blocks Inc 20240223 0 0.282 0.35 0.2731 0.35 156101 0.35 up up correct
SGC.US Superior Group of Companies Inc 20240223 0 13.98 14.25 13.84 14.2 37128 14.2 up up correct
SGH.US SMART Global Holdings Inc 20240223 0 20.48 20.92 20.28 20.47 473260 20.47 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240223 0 4.27 4.505 4.24 4.43 155532 4.43 up up correct
SGMA.US SigmaTron International Inc 20240223 0 3.43 3.58 3.43 3.47 8688 3.47 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20240223 0 12.05 12.145 10.46 11.48 2620407 11.48 down down correct
SGMO.US Sangamo Therapeutics Inc 20240223 0 1.15 1.21 1.05 1.13 2330099 1.13 down down correct
SGRP.US SPAR Group Inc 20240223 0 1.0194 1.0199 1.005 1.0101 8485 1.0101 down down correct
SGRY.US Surgery Partners Inc 20240223 0 32.79 33.4 32.56 33.04 1286963 33.04 up up correct
SHBI.US Shore Bancshares Inc 20240223 0 11.35 11.46 11.18 11.35 41882 11.35
SHC.US Sotera Health Company 20240223 0 16.73 16.925 16.59 16.81 1601170 16.81 up up correct
SHCR.US Sharecare Inc 20240223 0 0.95 0.9998 0.8717 0.8847 2610711 0.8847 down down correct
SHCRW.US Sharecare Inc 20240223 0 0.023 0.023 0.023 0.023 0 0.023
SHEN.US Shenandoah Telecommunications Company 20240223 0 18.98 18.98 18.47 18.57 171668 18.57 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240223 0 7.72 8.13 7.72 8.04 281246 8.04 up up correct
SHLS.US Shoals Technologies Group Inc 20240223 0 14.45 14.73 14.32 14.64 2533608 14.64 up up correct
SHO.US PI 20240223 0 20.54 20.54 20.2 20.23 4487 20.23 down down correct
SHOO.US Steven Madden Ltd 20240223 0 43.74 45.63 43.68 44.4 1394917 44.4 up up correct
SHYF.US The Shyft Group Inc 20240223 0 11.42 11.57 10.91 11.31 310455 11.31 down down correct
SIBN.US SI 20240223 0 20.16 20.74 19.91 20.27 619463 20.27 up up correct
SIEB.US Siebert Financial Corp 20240223 0 1.675 1.6972 1.65 1.668 4256 1.668 down down correct
SIFY.US Sify Technologies Limited 20240223 0 1.31 1.33 1.28 1.29 94689 1.29 down down correct
SIGA.US SIGA Technologies Inc 20240223 0 5.16 5.39 5.14 5.32 274750 5.32 up up correct
SIGI.US Selective Insurance Group Inc 20240223 0 101.85 103.24 101.5 102.78 205465 102.78 up up correct
SIGIP.US Selective Insurance Group Inc 20240223 0 18.6 18.92 18.6 18.92 9900 18.6304 up up correct
SILC.US Silicom Ltd 20240223 0 15.156 15.45 15.15 15.43 45493 15.43 up up correct
SILK.US Silk Road Medical Inc 20240223 0 17.17 17.57 16.99 17 760447 17 down down correct
SIMO.US Silicon Motion Technology Corporation 20240223 0 69.39 69.49 68.2524 69.09 112081 69.09 down down correct
SINT.US Sintx Technologies Inc 20240223 0 0.1446 0.1446 0.1365 0.1412 1088516 0.1412 down up incorrect
SIRI.US Sirius XM Holdings Inc 20240223 0 4.73 4.8 4.69 4.76 8288800 4.76 up down incorrect
SISI.US Shineco Inc 20240223 0 1.33 1.37 1.13 1.18 193756 1.18 down up incorrect
SITM.US SiTime Corporation 20240223 0 98.42 98.585 95.75 97 162670 97 down up incorrect
SJ.US Scienjoy Holding Corporation 20240223 0 0.8135 0.83 0.7711 0.82 142378 0.82 up down incorrect
SKIN.US The Beauty Health Company 20240223 0 2.84 2.995 2.75 2.93 2557563 2.93 up down incorrect
SKYT.US SkyWater Technology Inc 20240223 0 9.85 9.905 9.02 9.51 396994 9.51 down up incorrect
SKYW.US SkyWest Inc 20240223 0 60.95 61.02 59.92 60.49 407207 60.49 down down correct
SLAB.US Silicon Laboratories Inc 20240223 0 135.14 135.14 131.04 132.99 246531 132.99 down down correct
SLAMU.US Slam Corp 20240223 0 10.93 10.93 10.93 10.93 0 10.93
SLAMW.US Slam Corp 20240223 0 0.265 0.375 0.265 0.3 62356 0.3 up up correct
SLDB.US Solid Biosciences Inc 20240223 0 9.62 10.21 9.1664 10.01 138619 10.01 up up correct
SLGL.US Sol 20240223 0 1.18 1.18 0.98 1.106 62367 1.106 down down correct
SLGN.US Silgan Holdings Inc 20240223 0 44.85 45.64 44.74 45.6 381099 45.6 up up correct
SLM.US SLM Corporation 20240223 0 19.82 19.97 19.66 19.67 4665067 19.5661 down down correct
SLMBP.US SLM Corporation 20240223 0 73.56 73.9999 73.255 73.27 66920 71.4223 down down correct
SLN.US Silence Therapeutics plc 20240223 0 23.84 24.515 22.95 23.46 374132 23.46 down down correct
SLNG.US Stabilis Solutions Inc 20240223 0 4.2174 4.565 4.2174 4.28 5302 4.28 up up correct
SLNH.US Soluna Holdings Inc 20240223 0 3.08 3.1499 3.0084 3.055 16775 3.055 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240223 0 3 3.19 2.96 3.13 7200 3.13 up up correct
SLNO.US Soleno Therapeutics Inc 20240223 0 48.94 49.8699 48.25 49 142248 49 up up correct
SLP.US Simulations Plus Inc 20240223 0 41.75 42.11 41.18 41.7 55186 41.7 down down correct
SLRC.US SLR Investment Corp 20240223 0 14.9 14.98 14.81 14.89 152901 14.89 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240223 0 0.54 0.59 0.54 0.5769 10832 0.5769 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240223 0 0.8872 0.999 0.885 0.9362 1261445 0.9362 up up correct
SMBC.US Southern Missouri Bancorp Inc 20240223 0 42.5 43.18 42.48 42.92 14198 42.92 up up correct
SMBK.US SmartFinancial Inc 20240223 0 21.5598 21.94 21.5598 21.88 11227 21.88 up up correct
SMCI.US Super Micro Computer Inc 20240223 0 938.16 995 824.0201 860.01 19384369 860.01 down down correct
SMID.US Smith 20240223 0 44.22 44.93 42.98 44.7 47525 44.7 up up correct
SMIT.US Schmitt Industries Inc 20240223 0 0.031 0.031 0.031 0.031 1675 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240223 0 47.72 47.9 46.64 47.34 32769 47.34 down down correct
SMMF.US Summit Financial Group Inc 20240223 0 26.6 26.94 26.3 26.44 15243 26.44 down down correct
SMMT.US Summit Therapeutics Inc 20240223 0 4.36 4.79 4.335 4.64 1722052 4.64 up up correct
SMPL.US The Simply Good Foods Company 20240223 0 35.71 35.72 35.26 35.59 484752 35.59 down down correct
SMSI.US Smith Micro Software Inc 20240223 0 0.6082 0.63 0.4575 0.4863 4833862 0.4863 down down correct
SMTC.US Semtech Corporation 20240223 0 20.69 20.93 19.7583 20.3 1164255 20.3 down down correct
SMTI.US Sanara MedTech Inc 20240223 0 38.15 38.7801 37.3 37.97 8147 37.97 down down correct
SNAX.US Stryve Foods Inc 20240223 0 1.42 1.42 1.28 1.3415 59097 1.3415 down down correct
SNAXW.US Stryve Foods Inc 20240223 0 0.0099 0.01 0.0076 0.0076 6781 0.0076 down down correct
SNBR.US Sleep Number Corporation 20240223 0 13.75 15.85 13.405 14.7 2758175 14.7 up up correct
SNCE.US Science 37 Holdings Inc 20240223 0 5.7 5.74 5.7 5.71 40335 5.71 up up correct
SNCR.US Synchronoss Technologies Inc 20240223 0 9.25 11.85 9.25 10.65 277326 10.65 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240223 0 20.99 21 20.97 20.97 8600 20.97 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20240223 0 15.3 15.47 15.095 15.2 284184 15.2 down down correct
SND.US Smart Sand Inc 20240223 0 1.95 2.05 1.94 2 196373 2 up down incorrect
SNDL.US Sundial Growers Inc 20240223 0 1.37 1.38 1.35 1.37 1286719 1.37
SNDX.US Syndax Pharmaceuticals Inc 20240223 0 22.67 23.51 22.67 23.13 870537 23.13 up down incorrect
SNES.US SenesTech Inc 20240223 0 0.91 0.96 0.8 0.8872 427063 0.8872 down up incorrect
SNEX.US StoneX Group Inc 20240223 0 67.19 68.01 67.185 67.76 76467 67.76 up down incorrect
SNFCA.US Security National Financial Corporation 20240223 0 7.6851 7.8477 7.6851 7.8 21563 7.8 up down incorrect
SNGX.US Soligenix Inc 20240223 0 0.7372 0.779 0.7237 0.767 67132 0.767 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20240223 0 0.1545 0.1559 0.144 0.146 272484 0.146 down up incorrect
SNPO.US Snap One Holdings Corp. Common Stock 20240223 0 8.27 8.44 8.14 8.14 6875 8.14 down up incorrect
SNPS.US Synopsys Inc 20240223 0 583.95 585.01 570.75 575.65 1211004 575.65 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20240223 0 0.1787 0.1887 0.17 0.185 621000 0.185 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20240223 0 0.75 0.7999 0.75 0.755 6394 0.755 up down incorrect
SNT.US Senstar Technologies Ltd. 20240223 0 1.14 1.1487 1.14 1.145 5202 1.145 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240223 0 2.51 2.51 2.26 2.36 93460 2.36 down up incorrect
SNY.US Sanofi 20240223 0 48.35 48.82 48.22 48.77 1144503 48.77 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240223 0 8.17 8.37 8.11 8.17 27447561 8.17
SOHO.US Sotherly Hotels Inc 20240223 0 1.38 1.3904 1.3515 1.37 22969 1.37 down down correct
SOHOB.US Sotherly Hotels Inc 20240223 0 19.09 19.39 19.01 19.2 2094 18.705 up up correct
SOHON.US Sotherly Hotels Inc 20240223 0 19.54 19.6 19.54 19.6 700 19.0831 up up correct
SOHOO.US Sotherly Hotels Inc 20240223 0 19.23 19.23 19.2 19.2 300 18.7078 down down correct
SOHU.US Sohu.com Limited 20240223 0 9.35 9.43 9.11 9.23 41845 9.23 down down correct
SOLO.US Electrameccanica Vehicles Corp 20240223 0 0.254 0.26 0.2537 0.2585 193676 0.2585 up up correct
SONM.US Sonim Technologies Inc 20240223 0 0.7132 0.7132 0.66 0.665 77968 0.665 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240223 0 1.79 1.79 1.64 1.77 37527 1.77 down down correct
SONO.US Sonos Inc 20240223 0 18.38 18.63 18.16 18.6 2576216 18.6 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240223 0 0.195 0.195 0.18 0.1834 179482 0.1834 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240223 0 4.7001 5 4.7001 4.85 25484 4.85 up up correct
SOTK.US Sono 20240223 0 5.487 5.4999 5.3701 5.39 3321 5.39 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20240223 0 22.57 22.61 22.49 22.56 1498021 22.56 down down correct
SP.US SP Plus Corporation 20240223 0 51.2 51.66 51.18 51.56 311041 51.56 up down incorrect
SPCB.US SuperCom Ltd 20240223 0 0.1748 0.18 0.168 0.1783 886650 0.1783 up down incorrect
SPFI.US South Plains Financial Inc 20240223 0 25.74 26.67 25.59 25.98 22753 25.98 up down incorrect
SPI.US SPI Energy Co. Ltd 20240223 0 0.62 0.63 0.61 0.6105 36359 0.6105 down up incorrect
SPLK.US Splunk Inc 20240223 0 155.61 155.78 155.55 155.55 1274247 155.55 down up incorrect
SPNS.US Sapiens International Corporation N.V 20240223 0 29.75 30.33 29.62 30.33 73131 30.33 up down incorrect
SPOK.US Spok Holdings Inc 20240223 0 17.28 17.43 16.79 16.92 245143 16.92 down up incorrect
SPRB.US Spruce Biosciences Inc 20240223 0 5.38 5.6 5.1905 5.49 250170 5.49 up down incorrect
SPRO.US Spero Therapeutics Inc 20240223 0 1.48 1.52 1.45 1.51 84774 1.51 up down incorrect
SPSC.US SPS Commerce Inc 20240223 0 184.24 187.19 182.49 184.1 164498 184.1 down down correct
SPT.US Sprout Social Inc 20240223 0 64.75 65.53 63.25 63.83 496790 63.83 down down correct
SPTN.US SpartanNash Company 20240223 0 20.81 21.1393 20.43 20.93 197291 20.93 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240223 0 3.78 3.835 3.75 3.79 147616 3.79 up up correct
SPWR.US SunPower Corporation 20240223 0 3.17 3.265 3.13 3.18 6404497 3.18 up up correct
SQFT.US Presidio Property Trust Inc 20240223 0 1.1001 1.1834 1.065 1.08 22406 1.08 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240223 0 16.39 16.9 16.39 16.7 3600 16.503 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240223 0 9.83 9.91 9.74 9.82 149395 9.82 down down correct
SRAX.US SRAX Inc 20240223 0 0.029 0.029 0.029 0.029 125 0.029
SRCE.US 1st Source Corporation 20240223 0 49.9 50.44 49.71 49.71 38699 49.71 down down correct
SRCL.US Stericycle Inc 20240223 0 49.91 50.82 49.635 50.4 473798 50.4 up up correct
SRDX.US Surmodics Inc 20240223 0 31.66 32.85 31.53 32.79 23649 32.79 up up correct
SRPT.US Sarepta Therapeutics Inc 20240223 0 136.12 137.51 135.14 136.53 570786 136.53 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240223 0 51.01 51.01 51.01 51.01 0 51.01
SRRK.US Scholar Rock Holding Corporation 20240223 0 15.73 16.04 15.455 15.6 401308 15.6 down down correct
SRTS.US Sensus Healthcare Inc 20240223 0 4.77 4.89 4.77 4.86 89812 4.86 up up correct
SRZN.US Surrozen Inc. Common Stock 20240223 0 12.56 12.97 11.34 12.4699 12508 12.4699 down down correct
SRZNW.US Surrozen Inc. Warrant 20240223 0 0.0777 0.0777 0.037 0.0414 2959 0.0414 down down correct
SSB.US South State Corporation 20240223 0 82.89 84.005 82.181 82.59 312331 82.59 down down correct
SSBI.US Summit State Bank 20240223 0 10.89 10.94 10.56 10.56 1245 10.56 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240223 0 24.68 25.04 24.4 24.62 9288 24.62 down down correct
SSKN.US STRATA Skin Sciences Inc 20240223 0 0.51 0.5221 0.485 0.5221 24220 0.5221 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240223 0 64.76 64.99 64.55 64.9 968755 64.6545 up up correct
SSNT.US SilverSun Technologies Inc 20240223 0 15.76 16.89 15.5601 16.4 120553 16.4 up up correct
SSP.US The E.W. Scripps Company 20240223 0 5.55 5.96 4.26 4.34 2099429 4.34 down down correct
SSRM.US SSR Mining Inc 20240223 0 4.37 4.65 4.32 4.63 4304013 4.63 up up correct
SSSS.US SuRo Capital Corp 20240223 0 4.3 4.34 4.29 4.31 65411 4.31 up up correct
SSTI.US ShotSpotter Inc 20240223 0 16.57 17.45 16.43 16.95 47428 16.95 up up correct
SSYS.US Stratasys Ltd 20240223 0 12.6 12.79 12.41 12.64 254779 12.64 up up correct
STAA.US STAAR Surgical Company 20240223 0 30.32 31.125 29.925 30.67 426541 30.67 up up correct
STAB.US Statera Biopharma Inc 20240223 0 0.0003 0.0006 0.0003 0.0006 1710 0.0006 up up correct
STAF.US Staffing 360 Solutions Inc 20240223 0 0.3413 0.3497 0.32 0.328 79135 0.328 down down correct
STBA.US S&T Bancorp Inc 20240223 0 30.98 31.55 30.41 31.13 181653 31.13 up up correct
STCN.US Steel Connect Inc 20240223 0 8.14 8.14 7.3559 7.55 4137 7.55 down down correct
STEP.US StepStone Group Inc 20240223 0 35.59 35.72 35.16 35.49 309300 35.2827 down down correct
STER.US Sterling Check Corp. Common Stock 20240223 0 12.86 12.98 12.65 12.89 88724 12.89 up up correct
STGW.US MDC Partners Inc 20240223 0 6.9 6.975 6.66 6.92 338580 6.92 up up correct
STIM.US Neuronetics Inc 20240223 0 3.3 3.34 3.09 3.29 96776 3.29 down down correct
STKL.US SunOpta Inc 20240223 0 5.74 5.775 5.58 5.73 588700 5.73 down down correct
STKS.US The ONE Group Hospitality Inc 20240223 0 3.85 3.85 3.76 3.82 34159 3.82 down down correct
STLD.US Steel Dynamics Inc 20240223 0 125.52 127.82 124.55 127.01 752681 127.01 up up correct
STNE.US StoneCo Ltd 20240223 0 16.48 17.04 16.43 16.83 5140645 16.83 up up correct
STOK.US Stoke Therapeutics Inc 20240223 0 5.3 6.13 5.2806 5.94 159254 5.94 up up correct
STRA.US Strategic Education Inc 20240223 0 94.28 95.775 94.16 95.32 38081 95.32 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240223 0 0.56 0.5906 0.5402 0.5906 360932 0.5906 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240223 0 0.021 0.021 0.021 0.021 596 0.021
STRL.US Sterling Construction Company Inc 20240223 0 85 87.26 84.4106 87.02 233192 87.02 up up correct
STRM.US Streamline Health Solutions Inc 20240223 0 0.5092 0.529 0.43 0.4402 136705 0.4402 down down correct
STRO.US Sutro Biopharma Inc 20240223 0 4.49 4.57 4.45 4.52 279620 4.52 up up correct
STRR.US Star Equity Holdings Inc 20240223 0 0.9501 0.9525 0.9501 0.9504 8727 0.9504 up up correct
STRRP.US Star Equity Holdings Inc 20240223 0 9.68 9.68 9.68 9.68 100 9.4414
STRS.US Stratus Properties Inc 20240223 0 22.49 22.79 22.08 22.41 10625 22.41 down down correct
STRT.US Strattec Security Corporation 20240223 0 24.61 24.77 23.808 24.32 6797 24.32 down down correct
STTK.US Shattuck Labs Inc 20240223 0 8.9 9.595 8.77 9.25 220886 9.25 up up correct
STX.US Seagate Technology Holdings plc 20240223 0 88.22 88.42 87.03 87.98 1461887 87.98 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240223 0 27.96 29.19 27.81 29.06 346941 29.06 up down incorrect
SURG.US SurgePays Inc. Common Stock 20240223 0 7.38 7.5151 6.9101 7.01 847802 7.01 down up incorrect
SURGW.US SurgePays Inc. Warrant 20240223 0 2.79 2.79 2.17 2.24 18280 2.24 down up incorrect
SVA.US Sinovac Biotech Ltd 20240223 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240223 0 7.68 7.7 7.595 7.6 517688 7.6 down down correct
SVFD.US Save Foods Inc 20240223 0 1.57 1.64 1.47 1.55 23484 1.55 down down correct
SVRA.US Savara Inc 20240223 0 4.92 5.13 4.89 5.12 954283 5.12 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240223 0 0.24 0.29 0.24 0.29 18900 0.29 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240223 0 1.56 1.61 1.56 1.61 10831 1.61 up up correct
SWAV.US ShockWave Medical Inc 20240223 0 269.07 269.365 259.67 260.83 698399 260.83 down down correct
SWBI.US Smith & Wesson Brands Inc 20240223 0 13.68 13.7 13.515 13.62 178297 13.62 down down correct
SWIM.US Latham Group Inc 20240223 0 2.54 2.71 2.54 2.69 87520 2.69 up up correct
SWKH.US SWK Holdings Corporation 20240223 0 16.505 16.505 16.4 16.41 3760 16.41 down down correct
SWKS.US Skyworks Solutions Inc 20240223 0 105.18 105.2715 103.4 103.85 1271754 103.85 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240223 0 10.52 10.52 10.52 10.52 0 10.52
SWSSU.US Springwater Special Situations Corp Unit 20240223 0 10.51 10.51 10.51 10.51 0 10.51
SWTX.US SpringWorks Therapeutics Inc 20240223 0 49.27 49.9693 48.99 49.12 456763 49.12 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240223 0 1.9 1.95 1.7606 1.81 185891 1.81 down down correct
SY.US So 20240223 0 1.11 1.19 1.09 1.17 105409 1.17 up up correct
SYBT.US Stock Yards Bancorp Inc 20240223 0 46.02 46.28 45.61 46 37449 46 down down correct
SYBX.US Synlogic Inc 20240223 0 1.86 1.9621 1.79 1.91 56845 1.91 up up correct
SYNA.US Synaptics Incorporated 20240223 0 105.1 105.405 103.26 103.94 154780 103.94 down down correct
SYPR.US Sypris Solutions Inc 20240223 0 1.81 1.8337 1.7733 1.81 10273 1.81
SYRS.US Syros Pharmaceuticals Inc 20240223 0 7.08 7.66 6.9601 7.26 240129 7.26 up up correct
SYTA.US Siyata Mobile Inc 20240223 0 3.57 3.57 3.24 3.32 22191 3.32 down down correct
SYTAW.US Siyata Mobile Inc 20240223 0 0.0399 0.0399 0.0399 0.0399 2 0.0399
SZZLU.US Sizzle Acquisition Corp. Unit 20240223 0 9.4 9.4 9.4 9.4 18 9.4
TACT.US TransAct Technologies Incorporated 20240223 0 7.18 7.18 6.8866 7.16 27732 7.16 down down correct
TAIT.US Taitron Components Incorporated 20240223 0 3.18 3.31 3.18 3.22 5970 3.22 up up correct
TAKMX.US TAKMX 20240223 0 8.56 8.56 8.56 8.56 0 8.56
TALK.US Talkspace Inc 20240223 0 2.8 2.8898 2.7 2.76 1925640 2.76 down down correct
TALKW.US Talkspace Inc 20240223 0 0.1 0.165 0.1 0.165 5155 0.165 up up correct
TANH.US Tantech Holdings Ltd 20240223 0 0.7501 0.76 0.72 0.72 163748 0.72 down down correct
TAOP.US Taoping Inc 20240223 0 1.22 1.365 1.15 1.32 208719 1.32 up up correct
TARA.US Protara Therapeutics Inc 20240223 0 4.14 4.41 3.97 4.21 84693 4.21 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20240223 0 31.3 32.53 31.05 31.7 1026203 31.7 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240223 0 12.23 12.54 12.15 12.27 211436 12.27 up up correct
TAST.US Carrols Restaurant Group Inc 20240223 0 9.44 9.45 9.44 9.44 209624 9.44
TATT.US TAT Technologies Ltd 20240223 0 12.78 12.9807 12.78 12.9634 1764 12.9634 up up correct
TAYD.US Taylor Devices Inc 20240223 0 34.98 35.49 34.8813 35.41 9073 35.41 up up correct
TBBK.US The Bancorp Inc 20240223 0 43.03 44.37 42.86 43.86 335213 43.86 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240223 0 4.7 4.73 4.65 4.68 520066 4.68 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20240223 0 0.4141 0.4141 0.4 0.4076 4596 0.4076 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240223 0 15.98 15.98 15.837 15.93 96000 15.93 down down correct
TBLT.US ToughBuilt Industries Inc 20240223 0 3.47 3.5099 3.21 3.31 45714 3.31 down down correct
TBNK.US Territorial Bancorp Inc 20240223 0 8.95 9.46 8.9184 9.28 13590 9.28 up up correct
TBPH.US Theravance Biopharma Inc 20240223 0 8.67 8.985 8.54 8.98 420557 8.98 up up correct
TC.US TuanChe ADR 20240223 0 1.91 1.9807 1.8 1.85 24576 1.85 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240223 0 13.93 13.93 13.55 13.55 1100 13.55 down down correct
TCBI.US Texas Capital Bancshares Inc 20240223 0 59.12 59.4 58.41 58.67 346155 58.67 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240223 0 19.45 19.87 19.45 19.85 9913 19.4989 up up correct
TCBK.US TriCo Bancshares 20240223 0 33.75 34.3192 33.355 33.95 79636 33.95 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240223 0 14.08 14.1 13.95 14.041 3900 14.041 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20240223 0 19.12 19.3299 18.8425 18.99 17255 18.99 down down correct
TCCO.US Technical Communications Corporation 20240223 0 0.31 0.31 0.31 0.31 100 0.31
TCMD.US Tactile Systems Technology Inc 20240223 0 14.05 15.87 13.94 15.84 661404 15.84 up up correct
TCOM.US Trip.com Group Limited 20240223 0 46.42 47.445 45.85 47.34 9508155 47.34 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240223 0 0.1744 0.1788 0.1583 0.1661 1356082 0.1661 down down correct
TCPC.US BlackRock TCP Capital Corp 20240223 0 11.25 11.26 11.16 11.2 243990 11.2 down down correct
TCRX.US Tscan Therapeutics Inc 20240223 0 6.76 6.8 6.4 6.76 100576 6.76
TCX.US Tucows Inc 20240223 0 21.9 21.9 20.19 20.49 48045 20.49 down down correct
TDS.US PV 20240223 0 16.02 16.095 15.75 15.81 51348 15.81 down down correct
TDUP.US ThredUp Inc 20240223 0 1.84 1.935 1.82 1.92 255495 1.92 up up correct
TDW.US WT 20240223 0 3.8 3.8 3.8 3.8 658 3.8
TEAM.US Atlassian Corporation Plc 20240223 0 205.5 207.49 204.33 204.44 822900 204.44 down down correct
TECH.US Bio 20240223 0 72.07 72.57 71.1558 71.62 479577 71.62 down down correct
TECTP.US Tectonic Financial Inc 20240223 0 10.08 10.08 10.08 10.08 500 10.08
TEDU.US Tarena International Inc 20240223 0 1.4 1.555 1.3419 1.4 116178 1.4
TELA.US TELA Bio Inc 20240223 0 6.9111 7.1801 6.9111 7.07 41427 7.07 up up correct
TELL.US Tellurian Inc 20240223 0 0.6946 0.7639 0.6499 0.7401 41210793 0.7401 up up correct
TENB.US Tenable Holdings Inc 20240223 0 47.41 47.95 47.24 47.58 704002 47.58 up up correct
TENX.US Tenax Therapeutics Inc 20240223 0 4 4.17 3.83 3.98 85287 3.98 down down correct
TER.US Teradyne Inc 20240223 0 102.49 102.72 100.03 100.14 1451194 100.14 down down correct
TERN.US Terns Pharmaceuticals Inc 20240223 0 7.87 8.3 7.82 8.13 597704 8.13 up up correct
TFC.US PR 20240223 0 21.07 21.2522 21.04 21.18 129392 21.18 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240223 0 5.9 6 5.71 5.902 12100 5.902 up up correct
TFSL.US TFS Financial Corporation 20240223 0 13.04 13.13 12.9 13.03 296190 13.03 down down correct
TGH.US PB 20240223 0 25.03 25.15 25.03 25.12 160293 24.73 up up correct
TGLS.US Tecnoglass Inc 20240223 0 44.12 45.9127 44.07 45.45 292460 45.45 up up correct
TGTX.US TG Therapeutics Inc 20240223 0 13.36 13.56 13.19 13.32 2402889 13.32 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240223 0 11.4 11.4 11.4 11.4 0 11.4
TGVCU.US TG Venture Acquisition Corp. Units 20240223 0 10.345 10.345 10.345 10.345 0 10.345
TGVCW.US TG Venture Acquisition Corp. Warrants 20240223 0 0.021 0.021 0.021 0.021 0 0.021
TH.US Target Hospitality Corp 20240223 0 9.24 9.46 9.24 9.41 212363 9.41 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240223 0 10.25 10.25 10.25 10.25 500 10.25
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240223 0 10.27 10.27 10.27 10.27 100 10.27
THFF.US First Financial Corporation 20240223 0 37.34 37.57 37.1 37.33 31896 37.33 down down correct
THMO.US ThermoGenesis Holdings Inc 20240223 0 1.05 1.0898 1.01 1.05 28517 1.05
THRM.US Gentherm Incorporated 20240223 0 58.58 58.58 55.56 55.68 243441 55.68 down down correct
THRY.US Thryv Holdings Inc 20240223 0 19.03 19.92 18.6 19.9 347795 19.9 up up correct
THTX.US Theratechnologies Inc 20240223 0 1.7 1.7 1.61 1.635 40034 1.635 down down correct
THWWW.US Target Hospitality Corp 20240223 0 0.025 0.0499 0.0213 0.0499 135367 0.0499 up up correct
TIGO.US Millicom International Cellular S.A 20240223 0 15.84 15.945 15.755 15.91 51612 15.91 up up correct
TIGR.US UP Fintech Holding Limited 20240223 0 4.02 4.02 3.91 3.93 358558 3.93 down down correct
TIL.US Instil Bio Inc 20240223 0 11.8 11.97 11.57 11.71 9925 11.71 down down correct
TILE.US Interface Inc 20240223 0 13.19 13.4 13.0701 13.24 137880 13.24 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20240223 0 28.16 28.16 28.16 28.16 0 28.16
TIPPX.US Total Income + Real Estate Fund CL C 20240223 0 26.63 26.63 26.63 26.63 0 26.63
TIPRX.US Totl In Rl Est A 20240223 0 28.64 28.64 28.64 28.64 0 28.64
TIPT.US Tiptree Inc 20240223 0 16.99 17.3 16.955 17.25 66582 17.25 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20240223 0 29.43 29.43 29.43 29.43 0 29.43
TIRX.US Tian Ruixiang Holdings Ltd 20240223 0 0.5635 0.5888 0.54 0.5413 91110 0.5413 down up incorrect
TITN.US Titan Machinery Inc 20240223 0 25.49 26.15 25.49 25.95 233232 25.95 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20240223 0 1.22 1.27 1.2 1.24 19974 1.24 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20240223 0 3.225 3.45 3.04 3.45 6420 3.45 up down incorrect
TLF.US Tandy Leather Factory Inc 20240223 0 4.53 4.53 4.53 4.53 52 4.53
TLIS.US Talis Biomedical Corporation 20240223 0 8.53 8.53 8.52 8.52 1537 8.52 down down correct
TLRY.US Tilray Inc 20240223 0 1.8 1.81 1.71 1.76 20911471 1.76 down down correct
TLS.US Telos Corporation 20240223 0 3.5 3.735 3.45 3.73 424117 3.73 up up correct
TLSA.US Tiziana Life Sciences PLC 20240223 0 0.5 0.51 0.5 0.5002 22130 0.5002 up up correct
TMC.US TMC the metals company Inc 20240223 0 1.23 1.3587 1.23 1.34 1535431 1.34 up up correct
TMCI.US Treace Medical Concepts Inc 20240223 0 14.31 14.74 14.12 14.25 477832 14.25 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240223 0 0.12 0.138 0.119 0.135 135400 0.135 up up correct
TMDX.US TransMedics Group Inc 20240223 0 85 86.61 83 83.14 636793 83.14 down down correct
TMUS.US T 20240223 0 163.38 165.51 163.38 164.34 3910508 163.6879 up up correct
TNDM.US Tandem Diabetes Care Inc 20240223 0 24.93 29.2889 24.835 29.13 4138668 29.13 up up correct
TNGX.US Bctg Acquisition Corp 20240223 0 11.52 12 11.453 11.5 383592 11.5 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240223 0 0.3164 0.33 0.31 0.322 919630 0.322 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240223 0 5.28 5.32 5.07 5.22 315937 5.22 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240223 0 1.88 1.933 1.8001 1.84 28712 1.84 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240223 0 0.8389 0.8389 0.7501 0.7501 6792 0.7501 down down correct
TOPS.US Top Ships Inc 20240223 0 13.539 13.8 13.3 13.3 10705 13.3 down down correct
TOUR.US Tuniu Corporation 20240223 0 0.72 0.85 0.705 0.7952 1149157 0.7952 up up correct
TOWN.US TowneBank 20240223 0 27.35 27.8 27.02 27.06 194048 27.06 down down correct
TPIC.US TPI Composites Inc 20240223 0 2.56 3.135 2.52 2.99 3034164 2.99 up up correct
TPST.US Tempest Therapeutics Inc 20240223 0 3.71 3.93 3.68 3.9 386863 3.9 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240223 0 13.25 13.615 12.8236 13.35 93528 13.35 up up correct
TREE.US LendingTree Inc 20240223 0 34.61 34.745 33.77 34.09 160508 34.09 down down correct
TRIB.US Trinity Biotech plc 20240223 0 2.1 2.4 2.1 2.4 63750 2.4 up up correct
TRIN.US Trinity Capital Inc 20240223 0 14.41 14.63 14.34 14.35 399305 14.35 down down correct
TRIP.US TripAdvisor Inc 20240223 0 26.89 27.415 26.63 27.32 1925375 27.32 up up correct
TRIS.US UN 20240223 0 10.8499 10.85 10.8499 10.85 4800 10.85 up up correct
TRMB.US Trimble Inc 20240223 0 61.57 62.11 61.025 61.46 1314843 61.46 down down correct
TRMD.US TORM plc 20240223 0 33.15 33.42 32.72 33.25 398187 33.25 up up correct
TRMK.US Trustmark Corporation 20240223 0 26.78 27.16 26.67 26.88 131884 26.6475 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20240223 0 5.05 5.14 4.9001 5.05 26402 5.05
TRNS.US Transcat Inc 20240223 0 107.8 108.99 106 107.54 25379 107.54 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240223 0 11.5367 11.5367 11.5367 11.5367 104 11.5367
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240223 0 11.29 11.29 11.29 11.29 0 11.29
TROO.US TROOPS Inc 20240223 0 1.85 1.89 1.8 1.8 7766 1.8 down down correct
TROW.US T. Rowe Price Group Inc 20240223 0 111.13 111.2899 110.48 110.99 1399469 110.99 down down correct
TRS.US TriMas Corporation 20240223 0 25.64 25.96 25.51 25.84 300509 25.7997 up up correct
TRST.US TrustCo Bank Corp NY 20240223 0 27.65 27.96 27.435 27.9 59448 27.5321 up up correct
TRTN.US PE 20240223 0 21.47 21.78 21.38 21.64 4585 21.64 up up correct
TRUE.US TrueCar Inc 20240223 0 3.36 3.44 3.2 3.28 142113 3.28 down down correct
TRUP.US Trupanion Inc 20240223 0 23.59 23.59 22.5 23 814535 23 down down correct
TRVG.US trivago N.V 20240223 0 2.52 2.56 2.51 2.51 16920 2.51 down down correct
TRVI.US Trevi Therapeutics Inc 20240223 0 2.6 2.64 2.4 2.49 318951 2.49 down down correct
TRVN.US Trevena Inc 20240223 0 0.5781 0.58 0.54 0.5611 66132 0.5611 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240223 0 8.96 9 8.7 8.7 23873 8.7 down down correct
TSBK.US Timberland Bancorp Inc 20240223 0 26.6 27.345 26.44 26.79 16474 26.79 up up correct
TSCO.US Tractor Supply Company 20240223 0 239.94 243.52 239.15 243.07 1063927 243.07 up up correct
TSEM.US Tower Semiconductor Ltd 20240223 0 33.45 33.69 32.24 33.27 755291 33.27 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20240223 0 2.44 2.5 2.175 2.5 3456837 2.5 up down incorrect
TSIFX.US TSIFX 20240223 0 8.39 8.39 8.39 8.39 0 8.39
TSLA.US Tesla Inc 20240223 0 195.31 197.57 191.5 191.97 78841922 191.97 down up incorrect
TSRI.US TSR Inc 20240223 0 8.2 8.375 8.17 8.2525 8821 8.2525 up down incorrect
TSVT.US 2seventy bio Inc 20240223 0 5.12 5.45 5.12 5.39 430490 5.39 up down incorrect
TTD.US The Trade Desk Inc 20240223 0 83.92 84.04 80.97 81.44 4517051 81.44 down up incorrect
TTEC.US TTEC Holdings Inc 20240223 0 17.8 18.26 17.71 18.09 174927 18.09 up down incorrect
TTEK.US Tetra Tech Inc 20240223 0 178.68 179.48 176.32 177.15 198404 177.15 down up incorrect
TTGT.US TechTarget Inc 20240223 0 31.87 32.18 31.41 31.71 72322 31.71 down up incorrect
TTMI.US TTM Technologies Inc 20240223 0 15.51 15.51 15.22 15.43 510543 15.43 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20240223 0 7.57 7.78 7.57 7.78 1226 7.78 up up correct
TTOO.US T2 Biosystems Inc 20240223 0 5.38 5.49 5.21 5.42 92464 5.42 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240223 0 6.47 6.66 6.39 6.6 179988 6.6 up up correct
TTWO.US Take 20240223 0 152.13 153.06 150.85 151.01 1466965 151.01 down down correct
TURN.US 180 Degree Capital Corp 20240223 0 4.21 4.21 4.155 4.18 10344 4.18 down down correct
TUSK.US Mammoth Energy Services Inc 20240223 0 3.76 3.79 3.5653 3.73 45697 3.73 down down correct
TVTX.US Travere Therapeutics Inc 20240223 0 8.15 8.2375 7.735 7.94 999403 7.94 down down correct
TW.US Tradeweb Markets Inc 20240223 0 104.7 105.51 104.33 105.09 541586 104.9908 up up correct
TWIN.US Twin Disc Incorporated 20240223 0 15 15.14 14.96 15.14 22972 15.14 up down incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20240223 0 4.54 4.61 4.49 4.58 689907 4.58 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20240223 0 11.31 11.31 11.31 11.31 0 11.31
TWLVW.US Twelve Seas Investment Company II 20240223 0 0.131 0.131 0.131 0.131 100 0.131
TWOU.US 2U Inc 20240223 0 0.4 0.42 0.37 0.3833 3436485 0.3833 down up incorrect
TWST.US Twist Bioscience Corporation 20240223 0 38 38.73 37.68 38.2 597593 38.2 up down incorrect
TXG.US 10x Genomics Inc 20240223 0 45.29 45.74 44.47 44.98 705686 44.98 down up incorrect
TXMD.US TherapeuticsMD Inc 20240223 0 2.23 2.25 2.2207 2.25 16591 2.25 up down incorrect
TXN.US Texas Instruments Incorporated 20240223 0 165.83 166 163.63 163.69 3479112 163.69 down down correct
TXRH.US Texas Roadhouse Inc 20240223 0 148.31 149.39 148.1 148.9 932808 148.9 up up correct
TYRA.US Tyra Biosciences Inc 20240223 0 18.86 19.37 18.86 19.27 62340 19.27 up up correct
TZOO.US Travelzoo 20240223 0 9.37 9.37 9.078 9.22 46456 9.22 down down correct
UAL.US United Airlines Holdings Inc 20240223 0 45.11 45.78 44.9611 45.51 6576111 45.51 up up correct
UBCP.US United Bancorp Inc 20240223 0 11.88 11.88 11.84 11.84 1008 11.84 down down correct
UBFO.US United Security Bancshares 20240223 0 7.41 7.6 7.41 7.6 8107 7.6 up up correct
UBOH.US United Bancshares Inc 20240223 0 19.08 19.08 19.06 19.06 331 18.8416 down down correct
UBSI.US United Bankshares Inc 20240223 0 34.42 34.81 34.08 34.42 403645 34.42
UBX.US Unity Biotechnology Inc 20240223 0 1.8 1.824 1.74 1.8 58550 1.8
UCBI.US United Community Banks Inc 20240223 0 26.19 26.39 25.81 26.06 552106 26.06 down down correct
UCBIO.US United Community Banks Inc 20240223 0 24.38 24.38 24.15 24.15 600 23.7239 down down correct
UCL.US uCloudlink Group Inc 20240223 0 1.73 1.77 1.73 1.76 1837 1.76 up up correct
UCTT.US Ultra Clean Holdings Inc 20240223 0 44.3 44.38 42.57 43.49 362714 43.49 down down correct
UDMY.US Udemy Inc. Common Stock 20240223 0 10.45 10.745 10.43 10.63 1041455 10.63 up up correct
UEIC.US Universal Electronics Inc 20240223 0 8.3 8.64 8.2 8.46 78073 8.46 up up correct
UFCS.US United Fire Group Inc 20240223 0 23.73 24.265 23.6016 24.09 88129 24.09 up up correct
UFPI.US UFP Industries Inc 20240223 0 111.17 112.47 110.45 111.87 252799 111.5443 up up correct
UFPT.US UFP Technologies Inc 20240223 0 213 213.43 205.3 210.58 116563 210.58 down down correct
UG.US United 20240223 0 8.305 8.3795 8.17 8.3 3783 8.3 down down correct
UGRO.US urban 20240223 0 2.55 2.55 2.27 2.32 88060 2.32 down down correct
UHAL.US AMERCO 20240223 0 65.51 65.8451 64.85 64.88 76712 64.88 down down correct
UK.US Ucommune International Ltd 20240223 0 2.36 2.6192 2.11 2.23 79697 2.23 down down correct
UKOMW.US Ucommune International Ltd 20240223 0 0.0092 0.0092 0.0092 0.0092 1 0.0092
ULBI.US Ultralife Corporation 20240223 0 9.21 9.21 8.81 9.13 40284 9.13 down down correct
ULCC.US Frontier Group Holdings Inc 20240223 0 7.21 7.21 6.96 7.1 1520553 7.1 down down correct
ULH.US Universal Logistics Holdings Inc 20240223 0 32.75 33.4499 32.41 33.35 9971 33.2465 up up correct
ULTA.US Ulta Beauty Inc 20240223 0 547.47 553.65 544.99 549.78 371804 549.78 up up correct
UMBF.US UMB Financial Corporation 20240223 0 80.31 81.59 79.75 80.75 151741 80.75 up up correct
UNAM.US Unico American Corporation 20240223 0 0.0032 0.0032 0.0032 0.0032 0 0.0032
UNB.US Union Bankshares Inc 20240223 0 28.41 30.99 28.41 30.95 1997 30.95 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240223 0 1.77 1.8 1.61 1.79 349121 1.79 up up correct
UNIT.US Uniti Group Inc 20240223 0 5.64 5.76 5.535 5.73 2636299 5.73 up up correct
UNTY.US Unity Bancorp Inc 20240223 0 27.625 27.625 27.44 27.47 4741 27.47 down down correct
UONE.US Urban One Inc 20240223 0 3.3 3.38 3.2 3.23 55186 3.23 down down correct
UONEK.US Urban One Inc 20240223 0 2.95 3.07 2.92 2.96 28972 2.96 up up correct
UPC.US Universe Pharmaceuticals INC 20240223 0 1.72 1.7762 1.61 1.65 13857 1.65 down down correct
UPLD.US Upland Software Inc 20240223 0 3.79 3.88 2.6 2.82 1338454 2.82 down down correct
UPST.US Upstart Holdings Inc 20240223 0 24.3 24.86 24.03 24.24 4804932 24.24 down down correct
UPWK.US Upwork Inc 20240223 0 12.98 13.21 12.85 13.2 1855504 13.2 up down incorrect
URBN.US Urban Outfitters Inc 20240223 0 44.44 45.15 44.35 44.8 1738273 44.8 up down incorrect
URGN.US UroGen Pharma Ltd 20240223 0 17.79 17.79 16.94 17.09 121912 17.09 down up incorrect
UROY.US Uranium Royalty Corp 20240223 0 2.63 2.69 2.57 2.62 2502282 2.62 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20240223 0 19.99 20.89 19.84 20.36 81056 20.36 up down incorrect
USAU.US U.S. Gold Corp 20240223 0 3.36 3.49 3.33 3.38 14366 3.38 up down incorrect
USCB.US US Century Bank 20240223 0 10.86 11.025 10.85 11.02 7700 11.02 up down incorrect
USCTU.US TKB Critical Technologies 1 Unit 20240223 0 11.1 11.1 11.1 11.1 0 11.1
USEG.US U.S. Energy Corp 20240223 0 1 1.02 1 1.005 17844 1.005 up up correct
USIO.US Usio Inc 20240223 0 1.58 1.5968 1.54 1.57 21074 1.57 down down correct
USLM.US United States Lime & Minerals Inc 20240223 0 251.205 254.85 249.925 254.85 6612 254.85 up up correct
USQIX.US USQ Core Real Estate Fund 20240223 0 23.71 23.71 23.71 23.71 0 23.71
USQSX.US USQ Core Real Estate Fund 20240223 0 23.78 23.78 23.78 23.78 0 23.78
UTHR.US United Therapeutics Corporation 20240223 0 219.11 227.27 218.4093 227.03 524017 227.03 up up correct
UTMD.US Utah Medical Products Inc 20240223 0 71.01 71.31 70.26 70.55 104946 70.55 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240223 0 0.6 0.6 0.5 0.56 11500 0.56 down down correct
UTSI.US UTStarcom Holdings Corp 20240223 0 3.0991 3.0991 2.73 2.73 4362 2.73 down down correct
UVSP.US Univest Financial Corporation 20240223 0 19.64 19.93 19.39 19.79 89148 19.79 up up correct
UXIN.US Uxin Limited 20240223 0 2.06 2.1299 1.915 1.9531 49740 1.9531 down down correct
VABK.US Virginia National Bankshares Corporation 20240223 0 29.4299 31.0587 29.4299 30.25 8837 30.25 up up correct
VALN.US Valneva SE 20240223 0 7.1 7.25 7.1 7.2001 10642 7.2001 up up correct
VALU.US Value Line Inc 20240223 0 43.05 44 42.94 42.94 1268 42.94 down down correct
VAQC.US Vector Acquisition Corporation II 20240223 0 10.67 10.67 10.67 10.67 526 10.67
VAXX.US Vaxxinity Inc. Class A Common Stock 20240223 0 0.6902 0.71 0.6628 0.69 348608 0.69 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240223 0 41.25 41.25 41.25 41.25 167 41.25
VBIV.US VBI Vaccines Inc 20240223 0 0.59 0.5985 0.57 0.5701 22603 0.5701 down down correct
VBNK.US VersaBank Common Shares 20240223 0 11.35 11.4317 11.2001 11.39 11024 11.39 up up correct
VBTX.US Veritex Holdings Inc 20240223 0 20.08 20.625 19.93 20.22 400827 20.22 up up correct
VC.US Visteon Corporation 20240223 0 116.69 116.865 114.8 115.03 280005 115.03 down down correct
VCEL.US Vericel Corporation 20240223 0 48.26 48.605 47.2 47.32 284291 47.32 down down correct
VCMIX.US Versus Capital Multi 20240223 0 25.09 25.09 25.09 25.09 0 25.09
VCNX.US Vaccinex Inc 20240223 0 7.95 7.95 7.5115 7.574 25287 7.574 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240223 0 27.53 27.53 27.53 27.53 0 27.53
VCTR.US Victory Capital Holdings Inc 20240223 0 37.67 38.1 37.53 38 309383 38 up up correct
VCYT.US Veracyte Inc 20240223 0 23.8 24.12 22.01 22.18 1022477 22.18 down down correct
VECO.US Veeco Instruments Inc 20240223 0 35.08 35.14 34.6 35.05 285137 35.05 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240223 0 1.23 1.2799 1.2 1.205 19457 1.205 down down correct
VEON.US VEON Ltd 20240223 0 23.84 24.2 23.45 23.76 55528 23.76 down down correct
VERA.US Vera Therapeutics Inc 20240223 0 49.5 50.69 46.12 47.45 1039622 47.45 down down correct
VERB.US Verb Technology Company Inc 20240223 0 0.155 0.17 0.147 0.1689 667741 0.1689 up up correct
VERBW.US Verb Technology Company Inc 20240223 0 0.0068 0.0095 0.0068 0.0095 7922 0.0095 up up correct
VERI.US Veritone Inc 20240223 0 1.96 1.96 1.75 1.795 391738 1.795 down down correct
VERO.US Venus Concept Inc 20240223 0 1.37 1.7999 1.25 1.3 959058 1.3 down down correct
VERU.US Veru Inc 20240223 0 0.54 0.6095 0.5301 0.59 2673770 0.59 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240223 0 13.25 13.555 13.1975 13.45 547277 13.45 up up correct
VERX.US Vertex Inc 20240223 0 25.27 25.27 24.47 24.71 207413 24.71 down down correct
VERY.US Vericity Inc 20240223 0 11.302 11.38 11.3 11.38 12708 11.38 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240223 0 0.796 0.797 0.7527 0.7899 31194 0.7899 down down correct
VFF.US Village Farms International Inc 20240223 0 0.796 0.7999 0.78 0.7995 296069 0.7995 up up correct
VFLEX.US VFLEX 20240223 0 26.71 26.71 26.71 26.71 0 26.71
VIA.US Via Renewables Inc 20240223 0 10.82 10.86 10.795 10.84 24388 10.84 up up correct
VIASP.US Via Renewables Inc 20240223 0 18.95 18.97 18.55 18.87 7700 18.87 down down correct
VIAV.US Viavi Solutions Inc 20240223 0 9.61 9.685 9.525 9.63 948151 9.63 up up correct
VICR.US Vicor Corporation 20240223 0 37.76 40.3799 35.28 35.67 1517534 35.67 down down correct
VIEW.US View Inc 20240223 0 1.16 1.22 1.1291 1.17 94881 1.17 up up correct
VIEWW.US View Inc 20240223 0 0.0064 0.0064 0.005 0.0062 22635 0.0062 down down correct
VINC.US Vincerx Pharma Inc 20240223 0 3.8 3.88 3.1701 3.58 727133 3.58 down down correct
VINO.US Gaucho Group Holdings Inc 20240223 0 0.5775 0.589 0.545 0.5823 70747 0.5823 up up correct
VINP.US Vinci Partners Investments Ltd 20240223 0 10.8 10.82 10.37 10.6 17121 10.6 down down correct
VIOT.US Viomi Technology Co. Ltd 20240223 0 0.736 0.7959 0.73 0.75 202677 0.75 up up correct
VIR.US Vir Biotechnology Inc 20240223 0 10.5 11.82 10.35 11.53 2307452 11.53 up up correct
VIRC.US Virco Mfg. Corporation 20240223 0 8.98 9.64 8.98 9.34 182274 9.34 up up correct
VIRI.US Virios Therapeutics Inc 20240223 0 0.3886 0.3928 0.304 0.3297 436865 0.3297 down down correct
VIRT.US Virtu Financial Inc 20240223 0 16.81 17.19 16.8 17.09 772440 16.8555 up up correct
VIRX.US Viracta Therapeutics Inc 20240223 0 0.73 0.73 0.6901 0.7 30431 0.7 down down correct
VISL.US Vislink Technologies Inc 20240223 0 3.25 3.49 3.25 3.3055 1294 3.3055 up up correct
VITL.US Vital Farms Inc 20240223 0 16.54 16.98 16.1756 16.84 457326 16.84 up up correct
VIVE.US Viveve Medical Inc 20240223 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VJET.US voxeljet AG 20240223 0 1.05 1.07 1.05 1.0553 4072 1.0553 up up correct
VKTX.US Viking Therapeutics Inc 20240223 0 35.71 38.68 35.62 37.42 3422358 37.42 up up correct
VLCN.US Volcon Inc. Common stock 20240223 0 1.05 1.08 0.8355 0.8851 2328752 0.8851 down down correct
VLGEA.US Village Super Market Inc 20240223 0 25.5 25.9739 25.425 25.84 9753 25.84 up up correct
VLN.US WT 20240223 0 0.0464 0.0464 0.0464 0.0464 100 0.0464
VLY.US Valley National Bancorp 20240223 0 8.4 8.525 8.29 8.44 4786084 8.44 up up correct
VLYPO.US Valley National Bancorp 20240223 0 23.6 23.65 23.24 23.48 15300 23.48 down down correct
VLYPP.US Valley National Bancorp 20240223 0 20.5 21.1 20.13 20.67 46900 20.67 up up correct
VMAR.US Vision Marine Technologies Inc 20240223 0 0.81 0.82 0.75 0.7875 375084 0.7875 down down correct
VMD.US Viemed Healthcare Inc 20240223 0 8.21 8.66 8.21 8.59 99800 8.59 up up correct
VMEO.US Vimeo Inc 20240223 0 4.02 4.08 3.951 3.97 1658300 3.97 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240223 0 4.33 4.46 4.28 4.45 434100 4.45 up up correct
VNET.US 21Vianet Group Inc 20240223 0 1.57 1.58 1.49 1.52 1098000 1.52 down down correct
VNO.US PO 20240223 0 13.6 13.8439 13.581 13.66 11938 13.66 up up correct
VNOM.US Viper Energy Partners LP 20240223 0 36.21 36.215 35.71 36.02 650000 36.02 down down correct
VOD.US Vodafone Group Plc 20240223 0 8.27 8.56 8.2 8.47 13353700 8.47 up up correct
VOR.US Vor Biopharma Inc 20240223 0 1.96 1.96 1.88 1.93 242100 1.93 down down correct
VOXX.US VOXX International Corporation 20240223 0 8.5 8.57 8.26 8.38 12200 8.38 down down correct
VRA.US Vera Bradley Inc 20240223 0 7.29 7.53 7.27 7.47 261900 7.47 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240223 0 1.5 1.541 1.425 1.48 61000 1.48 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240223 0 5.11 5.3 5.004 5.18 67600 5.18 up up correct
VRDN.US Viridian Therapeutics Inc 20240223 0 18.02 19.12 17.61 18.77 596979 18.77 up up correct
VREX.US Varex Imaging Corporation 20240223 0 17 17.245 16.795 17.21 245700 17.21 up up correct
VRM.US Vroom Inc 20240223 0 9.01 12.25 9.01 9.95 493600 9.95 up up correct
VRME.US VerifyMe Inc 20240223 0 1.23 1.2599 1.23 1.23 17200 1.23
VRMEW.US VerifyMe Inc 20240223 0 0.0304 0.0304 0.0255 0.0255 0 0.0255 down down correct
VRNA.US Verona Pharma plc 20240223 0 16.89 16.935 16.44 16.49 770300 16.49 down down correct
VRNS.US Varonis Systems Inc 20240223 0 49.21 49.57 48.66 49.01 1090700 49.01 down down correct
VRNT.US Verint Systems Inc 20240223 0 30.47 31.02 30.43 30.78 249700 30.78 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20240223 0 0.32 0.338 0.316 0.338 3450 3.38 up up correct
VRRM.US Verra Mobility Corporation 20240223 0 21.59 22.1 21.41 22.03 818000 22.03 up up correct
VRSK.US Verisk Analytics Inc 20240223 0 240.74 245.48 240.74 244.83 669800 244.83 up up correct
VRSN.US VeriSign Inc 20240223 0 194.36 196.84 194.36 196.56 390700 196.56 up up correct
VRTS.US Virtus Investment Partners Inc 20240223 0 233.74 238.26 233.49 235.51 44400 235.51 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240223 0 430 434.5 429.07 430.11 749700 430.11 up up correct
VS.US Versus Systems Inc 20240223 0 2.27 2.55 2.27 2.4 78400 2.4 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240223 0 11.2972 11.2972 11.2972 11.2972 0 11.2972
VSAT.US Viasat Inc 20240223 0 20.03 20.04 18.41 18.49 1444400 18.49 down down correct
VSEC.US VSE Corporation 20240223 0 70.93 72.18 70.45 71.11 143200 71.11 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240223 0 5.85 5.85 5.85 5.85 0 5.85
VSLCX.US Invesco Senior Loan Fund Class C 20240223 0 5.87 5.87 5.87 5.87 0 5.87
VSLYX.US If Inv Snr Fnd Y 20240223 0 5.86 5.86 5.86 5.86 0 5.86
VSSYW.US Versus Systems Inc 20240223 0 0.09 0.103 0.087 0.087 18900 0.087 down down correct
VSTA.US Vasta Platform Limited 20240223 0 3.9501 3.99 3.9501 3.99 7165 3.99 up up correct
VSTM.US Verastem Inc 20240223 0 12.38 13.3 12.05 12.7 184500 12.7 up up correct
VTGN.US VistaGen Therapeutics Inc 20240223 0 4.93 5.09 4.87 4.94 117100 4.94 up down incorrect
VTNR.US Vertex Energy Inc 20240223 0 1.61 1.66 1.54 1.66 1183000 1.66 up down incorrect
VTRS.US Viatris Inc 20240223 0 13.36 13.62 13.35 13.53 13337300 13.53 up down incorrect
VTRU.US Vitru Limited 20240223 0 13.55 13.74 13.3022 13.43 4991 13.43 down up incorrect
VTSI.US VirTra Inc 20240223 0 10.18 10.22 9.52 9.92 214700 9.92 down up incorrect
VTVT.US vTv Therapeutics Inc 20240223 0 8.71 8.71 8.329 8.36 1500 8.36 down up incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20240223 0 5.618 7.25 5.56 6.71 14330600 6.71 up down incorrect
VUZI.US Vuzix Corporation 20240223 0 1.56 1.57 1.5 1.53 730800 1.53 down up incorrect
VVOS.US Vivos Therapeutics Inc 20240223 0 5.18 5.18 4.75 4.9 60900 4.9 down up incorrect
VVPR.US VivoPower International PLC 20240223 0 1.43 1.445 1.39 1.4 5700 1.4 down up incorrect
VWE.US Vintage Wine Estates Inc 20240223 0 0.43 0.43 0.4 0.407 50700 0.407 down up incorrect
VXRT.US Vaxart Inc 20240223 0 1.41 1.43 1.24 1.27 2371765 1.27 down down correct
VYGR.US Voyager Therapeutics Inc 20240223 0 7.7 8.24 7.62 8.18 593800 8.18 up up correct
VYNE.US VYNE Therapeutics Inc 20240223 0 2.28 2.324 2.14 2.26 81400 2.26 down down correct
WABC.US Westamerica Bancorporation 20240223 0 45.63 46.49 45.5 46.18 83800 46.18 up up correct
WAFD.US Washington Federal Inc 20240223 0 27.61 28.08 27.28 27.66 209100 27.66 up up correct
WAFDP.US Washington Federal Inc 20240223 0 15.56 15.75 15.52 15.71 20900 15.71 up up correct
WAFU.US Wah Fu Education Group Limited 20240223 0 1.99 2.05 1.93 1.95 30100 1.95 down down correct
WAL.US PA 20240223 0 17.37 17.79 17.25 17.5 39152 17.5 up up correct
WALD.US Waldencast Acquisition Corp 20240223 0 6.95 7.605 6.594 6.65 46800 6.65 down down correct
WALDW.US Waldencast Acquisition Corp 20240223 0 0.643 0.643 0.643 0.643 0 0.643
WASH.US Washington Trust Bancorp Inc 20240223 0 25.89 26.32 25.5 25.99 111000 25.99 up up correct
WATT.US Energous Corporation 20240223 0 2.07 2.13 1.88 2.005 51692 2.005 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240223 0 1.466 1.48 1.429 1.48 2400 1.48 up up correct
WB.US Weibo Corporation 20240223 0 9.23 9.27 9.05 9.21 1410400 9.21 down down correct
WBA.US Walgreens Boots Alliance Inc 20240223 0 21.5 21.93 21.41 21.73 31884500 21.73 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240223 0 35.2 35.3 34.81 35.07 118500 35.07 down down correct
WDAY.US Workday Inc 20240223 0 309.1 309.86 304.43 305.88 1461200 305.88 down down correct
WDC.US Western Digital Corporation 20240223 0 55.49 56.21 55.29 56.06 3163600 56.06 up up correct
WDFC.US WD 20240223 0 264.97 267.38 263.34 267 43700 267 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240223 0 8.21 8.21 8.21 8.21 0 8.21
WEN.US The Wendy's Company 20240223 0 18.01 18.34 17.9 18.29 2602860 18.0422 up up correct
WERN.US Werner Enterprises Inc 20240223 0 41.32 41.53 40.44 40.72 662000 40.72 down down correct
WEYS.US Weyco Group Inc 20240223 0 33.25 33.25 32.17 32.71 5400 32.71 down down correct
WFC.US PD 20240223 0 18.98 19.23 18.98 19.19 66452 18.9234 up up correct
WFCF.US Where Food Comes From Inc 20240223 0 12.86 13.05 12.86 13.05 1300 13.05 up up correct
WFCPX.US Wells Fargo & Co Non 20240223 0 16.73 16.73 16.73 16.73 0 16.73
WFRD.US Weatherford International plc Ordinary Shares 20240223 0 106.53 107.23 103.754 105.73 780000 105.73 down down correct
WHF.US WhiteHorse Finance Inc 20240223 0 12.55 12.74 12.55 12.69 18972 12.69 up up correct
WHLM.US Wilhelmina International Inc 20240223 0 4.4 4.4 4.4 4.4 200 4.4
WHLR.US Wheeler Real Estate Investment Trust Inc 20240223 0 0.169 0.171 0.15 0.16 233200 0.16 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240223 0 13.73 13.75 13.535 13.535 13100 13.535 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240223 0 1.231 1.265 1.231 1.265 500 1.265 up up correct
WILC.US G. Willi 20240223 0 9.75 9.96 9.74 9.74 2300 9.74 down down correct
WIMI.US WiMi Hologram Cloud Inc 20240223 0 1.07 1.28 1.01 1.18 2644500 1.18 up up correct
WINA.US Winmark Corporation 20240223 0 398.72 399.64 388.12 388.12 19000 388.12 down down correct
WING.US Wingstop Inc 20240223 0 333.79 341.78 332.83 338.83 578200 338.83 up up correct
WINT.US Windtree Therapeutics Inc 20240223 0 0.32 0.32 0.3 0.32 64500 0.32
WINV.US WinVest Acquisition Corp. Common Stock 20240223 0 11.17 11.17 11.17 11.17 200 11.17
WINVR.US WinVest Acquisition Corp. Right 20240223 0 0.032 0.032 0.032 0.032 751 0.032
WINVU.US WinVest Acquisition Corp Unit 20240223 0 11 11 11 11 0 11
WINVW.US WinVest Acquisition Corp. Warrant 20240223 0 0.0136 0.0137 0.0125 0.0137 8001 0.0137 up up correct
WIRE.US Encore Wire Corporation 20240223 0 218.08 221.26 215.51 220.41 101900 220.41 up up correct
WISA.US Summit Wireless Technologies Inc 20240223 0 0.04 0.04 0.04 0.04 11817400 0.04
WISH.US ContextLogic Inc 20240223 0 6.43 6.595 6.29 6.53 724300 6.53 up up correct
WIX.US Wix.com Ltd 20240223 0 136.02 138 133.52 134.22 429700 134.22 down down correct
WKEY.US WISeKey International Holding AG 20240223 0 2.75 2.75 2.44 2.46 144500 2.46 down down correct
WKHS.US Workhorse Group Inc 20240223 0 0.29 0.302 0.28 0.287 7404100 0.287 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240223 0 9.59 9.77 9.13 9.48 181500 9.48 down down correct
WKSP.US Worksport Ltd. Common Stock 20240223 0 1.28 1.33 1.23 1.24 158100 1.24 down up incorrect
WKSPW.US Worksport Ltd. Warrant 20240223 0 0.1269 0.1269 0.1002 0.1002 2201 0.1002 down up incorrect
WLDN.US Willdan Group Inc 20240223 0 20.56 20.75 20.42 20.42 13300 20.42 down up incorrect
WLFC.US Willis Lease Finance Corporation 20240223 0 49.49 49.6 48.92 48.92 4800 48.92 down up incorrect
WMG.US Warner Music Group Corp 20240223 0 34.62 34.67 34.15 34.38 1660700 34.38 down up incorrect
WMPN.US William Penn Bancorporation 20240223 0 12.1 12.34 12.08 12.08 8200 12.08 down up incorrect
WNEB.US Western New England Bancorp Inc 20240223 0 8.05 8.21 8.05 8.19 32700 8.19 up down incorrect
WNW.US Wunong Net Technology Company Limited 20240223 0 1.22 1.28 1.1 1.18 240812 1.18 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20240223 0 2.5 2.63 2.445 2.55 2583900 2.55 up down incorrect
WORX.US SCWorx Corp 20240223 0 1.36 1.36 1.3 1.3 1900 1.3 down up incorrect
WPRT.US Westport Fuel Systems Inc 20240223 0 5.97 5.97 5.76 5.76 20100 5.76 down down correct
WRAP.US Wrap Technologies Inc 20240223 0 3.78 4.01 3.73 3.89 406100 3.89 up up correct
WRLD.US World Acceptance Corporation 20240223 0 128.37 132.71 125.55 129.82 44300 129.82 up up correct
WSBC.US WesBanco Inc 20240223 0 28.76 29.4 28.51 28.94 134900 28.94 up up correct
WSBCP.US WesBanco Inc 20240223 0 24 24.36 23.9 23.97 8000 23.97 down down correct
WSBF.US Waterstone Financial Inc 20240223 0 12.46 12.58 12.39 12.42 36100 12.42 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240223 0 48.08 49.05 47.96 48.28 1625300 48.28 up up correct
WSFS.US WSFS Financial Corporation 20240223 0 41.82 42.72 41.54 41.98 208800 41.98 up up correct
WTBA.US West Bancorporation Inc 20240223 0 17.52 17.72 17.3 17.7 17900 17.7 up up correct
WTER.US The Alkaline Water Company Inc 20240223 0 0.02 0.02 0.02 0.02 51200 0.02
WTFC.US Wintrust Financial Corporation 20240223 0 96.54 98.62 95.44 97.46 477400 97.46 up up correct
WTFCM.US Wintrust Financial Corporation 20240223 0 23.56 23.767 23.45 23.75 11000 23.75 up up correct
WTFCP.US Wintrust Financial Corporation 20240223 0 24.85 24.91 24.82 24.91 16200 24.91 up up correct
WTW.US Weight Watchers International Inc 20240223 0 277.7 278.86 276.65 277.57 459700 277.57 down down correct
WVE.US Wave Life Sciences Ltd 20240223 0 4.07 4.44 4.01 4.41 1014000 4.41 up up correct
WVFC.US WVS Financial Corp 20240223 0 13 13 13 13 100 13
WVVI.US Willamette Valley Vineyards Inc 20240223 0 5.2 5.2 5.19 5.19 3400 5.19 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240223 0 4.39 4.39 4.295 4.38 1300 4.38 down down correct
WW.US WW International Inc 20240223 0 3.23 3.29 3.09 3.17 5113100 3.17 down down correct
WWD.US Woodward Inc 20240223 0 139.56 139.99 138.41 139.26 168500 139.26 down down correct
WYNN.US Wynn Resorts Limited 20240223 0 102.65 104.59 102.43 104.16 1515400 104.16 up up correct
XAIR.US Beyond Air Inc 20240223 0 1.88 1.88 1.73 1.75 328700 1.75 down down correct
XBIO.US Xenetic Biosciences Inc 20240223 0 3.596 3.94 3.596 3.91 3800 3.91 up up correct
XBIOW.US Xenetic Biosciences Inc 20240223 0 13.21 13.21 13 13 1000 13 down down correct
XBIT.US XBiotech Inc 20240223 0 6.09 6.57 6.09 6.45 51800 6.45 up up correct
XCAPX.US ACAP Strategic Fund 20240223 0 21.17 21.17 21.17 21.17 0 21.17
XCUR.US Exicure Inc 20240223 0 0.593 0.72 0.59 0.61 129200 0.61 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240223 0 15.89 15.89 15.89 15.89 0 15.89
XEL.US Xcel Energy Inc 20240223 0 59.3 60.03 59.09 59.33 2352000 59.33 up up correct
XELA.US Exela Technologies Inc 20240223 0 2.1 2.14 2.07 2.1 81100 2.1
XELB.US Xcel Brands Inc 20240223 0 0.965 0.965 0.9179 0.9301 46100 0.9301 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240223 0 49.21 49.51 48.74 49.46 194200 49.46 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240223 0 3.04 3.11 2.96 3.01 2538500 3.01 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20240223 0 10.73 10.73 10.73 10.73 0 10.73
XFOR.US X4 Pharmaceuticals Inc 20240223 0 0.9 0.958 0.9 0.938 1134800 0.938 up up correct
XGN.US Exagen Inc 20240223 0 2.02 2.06 2.01 2.05 5000 2.05 up up correct
XILSX.US Pioneer ILS Interval Fund 20240223 0 8.75 8.75 8.75 8.75 0 8.75
XLO.US Xilio Therapeutics Inc. Common Stock 20240223 0 0.583 0.594 0.565 0.582 33000 0.582 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240223 0 29.43 30.265 29.215 29.88 276200 29.88 up up correct
XNCR.US Xencor Inc 20240223 0 24.39 24.92 24.26 24.47 372400 24.47 up up correct
XNET.US Xunlei Limited 20240223 0 1.47 1.5 1.47 1.49 52800 1.49 up up correct
XOMA.US XOMA Corporation 20240223 0 23.22 23.5991 22.9629 23.32 5639 23.32 up up correct
XOMAO.US XOMA Corporation 20240223 0 24.55 24.775 24.55 24.751 1100 24.751 up up correct
XOMAP.US XOMA Corporation 20240223 0 25.11 25.255 24.96 25.02 700 25.02 down down correct
XONE.US The ExOne Company 20240223 0 49.67 49.69 49.67 49.68 20521 49.408 up up correct
XOS.US Xos Inc 20240223 0 7.97 7.982 7.6 7.82 9500 7.82 down up incorrect
XOSWW.US Xos Equity Warrants 20240223 0 0.0266 0.027 0.023 0.023 11170 0.023 down up incorrect
XP.US XP Inc 20240223 0 24.44 24.605 24.01 24.03 5033100 24.03 down up incorrect
XPEL.US XPEL Inc 20240223 0 51.13 53.25 49.87 52.98 172000 52.98 up down incorrect
XPER.US Xperi Holding Corporation 20240223 0 10.85 11.17 10.8 11.04 221800 11.04 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20240223 0 5.85 5.85 5.85 5.85 0 5.85
XRAY.US DENTSPLY SIRONA Inc 20240223 0 33.56 34.07 33.095 33.91 2140939 33.91 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20240223 0 2.45 2.6 2.41 2.41 9700 2.41 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20240223 0 18.72 18.76 18.42 18.48 1249200 18.48 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240223 0 9.69 9.69 9.69 9.69 0 9.69
XSICX.US Voya Senior Income Fund Class 20240223 0 9.66 9.66 9.66 9.66 0 9.66
XSIIX.US ING Senior Incm Fd 20240223 0 9.64 9.64 9.64 9.64 0 9.64
XSIWX.US ING Senior Incm Fd 20240223 0 9.7 9.7 9.7 9.7 0 9.7
XSLCX.US Invesco Senior Loan Fund Class 20240223 0 5.85 5.85 5.85 5.85 0 5.85
XTLB.US XTL Biopharmaceuticals Ltd 20240223 0 0.85 0.85 0.85 0.85 2500 0.85
XXII.US 22nd Century Group Inc. Common Stock 20240223 0 0.15 0.153 0.139 0.139 672000 0.139 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240223 0 0.481 0.49 0.46 0.461 22600 0.461 down down correct
YI.US 111 Inc 20240223 0 1.32 1.36 1.32 1.35 18000 1.35 up up correct
YJ.US Yunji Inc 20240223 0 1 1 0.9 0.94 47600 0.94 down down correct
YMAB.US Y 20240223 0 17.07 17.26 16.36 16.51 300400 16.51 down down correct
YORW.US The York Water Company 20240223 0 35.83 35.8492 35.4101 35.63 45357 35.418 down down correct
YQ.US 17 Education & Technology Group Inc 20240223 0 2.42 2.782 2.42 2.55 16100 2.55 up up correct
YTEN.US Yield10 Bioscience Inc 20240223 0 0.27 0.27 0.26 0.26 64800 0.26 down down correct
YTRA.US Yatra Online Inc 20240223 0 1.58 1.61 1.58 1.58 69800 1.58
YY.US JOYY Inc 20240223 0 32.47 32.5 31.62 32.48 335900 32.48 up up correct
Z.US Zillow Group Inc 20240223 0 53.39 53.84 52.91 53.53 2151500 53.53 up up correct
ZBRA.US Zebra Technologies Corporation 20240223 0 278.21 279.83 274.99 274.99 269300 274.99 down down correct
ZCMD.US Zhongchao Inc 20240223 0 0.38 0.4041 0.3799 0.3799 6826 3.799 down down correct
ZD.US Ziff Davis Inc. 20240223 0 67.53 69.72 67.03 68.13 547100 68.13 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20240223 0 2.08 2.08 1.9 1.91 69900 1.91 down down correct
ZEUS.US Olympic Steel Inc 20240223 0 73.19 73.49 65.33 69.77 105764 69.6161 down down correct
ZG.US Zillow Group Inc 20240223 0 51.21 51.73 50.88 51.45 479500 51.45 up up correct
ZI.US ZoomInfo Technologies Inc 20240223 0 17.26 17.695 17.19 17.24 4054500 17.24 down up incorrect
ZION.US Zions Bancorporation National Association 20240223 0 39.46 39.72 38.74 39.03 2964700 39.03 down up incorrect
ZIONL.US ZIONL 20240223 0 25.85 25.85 25.76 25.85 2100 25.2434
ZIONO.US Zions Bancorporation National Association 20240223 0 25.66 25.77 25.62 25.63 12400 25.0074 down up incorrect
ZIONP.US Zions Bancorporation National Association 20240223 0 21 21.3628 20.92 21.3628 7277 20.9649 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20240223 0 9 9.95 9 9.5 1500 9.5 up down incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20240223 0 0.51 0.51 0.51 0.51 500 0.51
ZKIN.US ZK International Group Co. Ltd 20240223 0 0.735 0.799 0.708 0.71 44400 0.71 down down correct
ZLAB.US Zai Lab Limited 20240223 0 20 20.37 19.72 19.94 336700 19.94 down down correct
ZM.US Zoom Video Communications Inc 20240223 0 62.5 63.465 62.3 63.4 3506000 63.4 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240223 0 14.02 14.625 13.5 13.64 1080700 13.64 down down correct
ZS.US Zscaler Inc 20240223 0 229.88 240.7 228.32 235.23 3212000 235.23 up up correct
ZUMZ.US Zumiez Inc 20240223 0 17.1 17.6 17.05 17.42 99300 17.42 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240223 0 25.03 28.33 12.14 28.33 19284 28.33 up up correct
ZWZZT.US NASDAQ TEST STOCK 20240223 0 16 16 15.6 15.6 12600 15.6 down down correct
ZYXI.US Zynex Inc 20240223 0 12.89 13.03 12.83 12.91 155400 12.91 up up correct

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