CollectAI

close-nasdaq_stocks

2024/03/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240305 0 6.25 6.25 6.25 6.25 0 6.25
AACG.US ATA Creativity Global 20240305 0 1.43 1.49 1.42 1.4599 15670 1.4599 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240305 0 10.98 10.98 10.98 10.98 24 10.98
AACIU.US Armada Acquisition Corp. I Unit 20240305 0 10.9 10.9 10.9 10.9 0 10.9
AACIW.US Armada Acquisition Corp. I Warrant 20240305 0 0.026 0.026 0.026 0.026 151 0.026
AADI.US Aadi Bioscience Inc 20240305 0 2.36 2.4 2.061 2.11 969268 2.11 down down correct
AAIDX.US AAIDX 20240305 0 19.95 19.95 19.95 19.95 0 19.95
AAL.US American Airlines Group Inc 20240305 0 14.75 14.7657 14.29 14.67 43648031 14.67 down down correct
AAME.US Atlantic American Corporation 20240305 0 2.62 2.83 2.62 2.71 5364 2.71 up up correct
AAOI.US Applied Optoelectronics Inc 20240305 0 14.74 15.21 14.53 14.74 2330590 14.74
AAON.US AAON Inc 20240305 0 81.97 82.155 79.8611 80.92 791404 80.92 down down correct
AAPL.US Apple Inc 20240305 0 170.76 172.04 169.62 170.12 95132400 170.12 down down correct
AATC.US Image Sensing Systems Inc 20240305 0 8.04 8.25 7.9 7.9 9000 7.9 down down correct
ABCB.US Ameris Bancorp 20240305 0 45.2 47.91 45.04 47.39 555186 47.39 up up correct
ABCL.US AbCellera Biologics Inc 20240305 0 4.93 4.94 4.805 4.81 1928107 4.81 down down correct
ABEO.US Abeona Therapeutics Inc 20240305 0 7.74 8.7 7.6 8.46 484587 8.46 up up correct
ABIO.US ARCA biopharma Inc 20240305 0 1.67 1.68 1.62 1.67 47759 1.67
ABNB.US Airbnb Inc 20240305 0 157.2 159.98 156.14 159.33 4714293 159.33 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240305 0 4.45 4.5612 4.3201 4.35 521181 4.35 down down correct
ABR.US PF 20240305 0 18.8 18.8 18.43 18.6 62398 18.6 down down correct
ABSI.US Absci Corporation Common Stock 20240305 0 5.69 5.73 5.15 5.26 1822052 5.26 down down correct
ABUS.US Arbutus Biopharma Corporation 20240305 0 2.68 2.725 2.66 2.67 621074 2.67 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240305 0 1.25 1.25 1.2 1.21 62386 1.21 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240305 0 23.81 24.2 23.69 23.81 1303962 23.81
ACAH.US Atlantic Coastal Acquisition Corp 20240305 0 10.45 10.45 10.45 10.45 0 10.45
ACAHU.US Atlantic Coastal Acquisition Corp 20240305 0 10.66 10.66 10.66 10.66 0 10.66
ACB.US Aurora Cannabis Inc 20240305 0 3.01 3.01 2.855 2.9 1144103 2.9 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240305 0 11.96 11.96 11.96 11.96 0 11.96
ACCD.US Accolade Inc 20240305 0 9.43 9.47 8.97 9.22 731226 9.22 down down correct
ACET.US Adicet Bio Inc 20240305 0 2.37 2.4 2.25 2.32 846129 2.32 down down correct
ACGL.US Arch Capital Group Ltd 20240305 0 87.4 88.38 87.06 87.39 1201998 87.39 down down correct
ACGLN.US Arch Capital Group Ltd 20240305 0 20.29 20.45 20.19 20.45 28700 20.45 up up correct
ACGLO.US Arch Capital Group Ltd 20240305 0 23.92 24.09 23.82 24.06 25600 24.06 up up correct
ACHC.US Acadia Healthcare Company Inc 20240305 0 85.34 85.89 84.22 84.73 300802 84.73 down down correct
ACHL.US Achilles Therapeutics plc 20240305 0 1.47 1.47 1.26 1.3 493578 1.3 down down correct
ACHV.US Achieve Life Sciences Inc 20240305 0 4.4 4.44 4.33 4.39 83941 4.39 down down correct
ACIU.US AC Immune SA 20240305 0 3.76 3.9999 3.72 3.95 114342 3.95 up up correct
ACIW.US ACI Worldwide Inc 20240305 0 31.55 31.685 30.82 31.1 543642 31.1 down down correct
ACLS.US Axcelis Technologies Inc 20240305 0 112.6 114 110.25 111.41 475439 111.41 down down correct
ACMR.US ACM Research Inc 20240305 0 31.32 31.33 27.282 29.22 3264622 29.22 down down correct
ACNB.US ACNB Corporation 20240305 0 34.92 35.59 34.92 35.4 10299 35.4 up up correct
ACOR.US Acorda Therapeutics Inc 20240305 0 13.01 13.2036 12.2 13 9557 13 down down correct
ACRS.US Aclaris Therapeutics Inc 20240305 0 1.24 1.3 1.24 1.27 1374402 1.27 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20240305 0 1.3 1.3196 1.22 1.25 46923 1.25 down down correct
ACST.US Acasti Pharma Inc 20240305 0 3.4 3.4621 3.32 3.405 43076 3.405 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240305 0 27.93 28.27 27.89 28.06 180199 28.06 up up correct
ACTG.US Acacia Research Corporation 20240305 0 4.06 4.07 3.94 3.94 170353 3.94 down down correct
ACVA.US ACV Auctions Inc 20240305 0 18.43 18.92 18.32 18.68 4860377 18.68 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240305 0 2.96 3.05 2.8285 2.99 53975 2.99 up up correct
ADAG.US Adagene Inc 20240305 0 3.13 3.25 3.02 3.15 16019 3.15 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240305 0 1.48 1.53 1.38 1.46 822403 1.46 down down correct
ADBE.US Adobe Inc 20240305 0 562.6 564.19 539.35 544.84 4286834 544.84 down down correct
ADC.US PA 20240305 0 17.87 18.0852 17.83 17.99 92153 17.99 up up correct
ADI.US Analog Devices Inc 20240305 0 193.29 195.05 188.89 189.8 3328464 189.8 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240305 0 2.82 2.97 2.29 2.79 1200826 2.79 down down correct
ADMA.US ADMA Biologics Inc 20240305 0 5.7 5.82 5.685 5.8 2253637 5.8 up up correct
ADN.US Advent Technologies Holdings Inc 20240305 0 0.21 0.2167 0.1901 0.1917 957512 0.1917 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240305 0 0.03 0.03 0.024 0.0267 14282 0.0267 down down correct
ADOC.US Edoc Acquisition Corp 20240305 0 6.71 6.87 6.7 6.72 1832 6.72 up up correct
ADOCR.US Edoc Acquisition Corp 20240305 0 0.18 0.1925 0.17 0.1925 41701 0.1925 up up correct
ADOCW.US Edoc Acquisition Corp 20240305 0 0.04 0.04 0.04 0.04 55835 0.04
ADP.US Automatic Data Processing Inc 20240305 0 246.35 246.655 242.575 244 2433279 242.5986 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240305 0 3.4 3.8 3.4 3.78 3411778 3.78 up up correct
ADSK.US Autodesk Inc 20240305 0 257.35 257.51 246.17 247.29 1850300 247.29 down down correct
ADTN.US ADTRAN Inc 20240305 0 5.98 6.185 5.755 6.01 817351 6.01 up up correct
ADTX.US Aditxt Inc 20240305 0 3.48 3.49 3.3887 3.42 24937 3.42 down down correct
ADUS.US Addus HomeCare Corporation 20240305 0 95.42 98 95.42 97.69 132095 97.69 up up correct
ADV.US Advantage Solutions Inc 20240305 0 3.62 3.81 3.52 3.65 584107 3.65 up up correct
ADVM.US Adverum Biotechnologies Inc 20240305 0 1.94 2 1.88 1.88 1178290 1.88 down down correct
ADVWW.US Advantage Solutions Inc 20240305 0 0.08 0.088 0.075 0.075 5100 0.075 down down correct
ADXN.US Addex Therapeutics Ltd 20240305 0 9.81 9.81 9.37 9.37 8486 9.37 down down correct
ADXS.US Advaxis Inc 20240305 0 0.8005 0.8547 0.7647 0.7647 9568 0.7647 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240305 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240305 0 1.5 1.6029 1.41 1.52 9989 1.52 up up correct
AEHR.US Aehr Test Systems 20240305 0 16.4 16.88 16.19 16.58 734456 16.58 up up correct
AEI.US Alset EHome International Inc 20240305 0 0.8999 0.9 0.885 0.8925 7261 0.8925 down down correct
AEIS.US Advanced Energy Industries Inc 20240305 0 101.31 102.26 99.87 100.63 110123 100.63 down down correct
AEL.US PB 20240305 0 25.2 25.2 24.91 24.95 16776 24.95 down down correct
AEMD.US Aethlon Medical Inc 20240305 0 1.69 1.73 1.66 1.7299 11372 1.7299 up up correct
AEP.US American Electric Power Company Inc 20240305 0 85.5 86.15 83.97 84.05 4356535 84.05 down down correct
AEYE.US AudioEye Inc 20240305 0 7.97 8.045 6.61 6.74 70211 6.74 down down correct
AEZS.US Aeterna Zentaris Inc 20240305 0 1.85 1.92 1.85 1.9 6204 1.9 up up correct
AFBI.US Affinity Bancshares Inc 20240305 0 16.51 16.51 16.51 16.51 132 16.51
AFCG.US AFC Gamma Inc 20240305 0 11.33 11.435 11.29 11.37 85559 11.37 up down incorrect
AFIB.US Acutus Medical Inc 20240305 0 0.19 0.204 0.19 0.1974 309932 0.1974 up down incorrect
AFMD.US Affimed N.V 20240305 0 0.7 0.7198 0.62 0.669 443369 0.669 down up incorrect
AFRM.US Affirm Holdings Inc 20240305 0 36.72 37.46 35.73 36.02 6971108 36.02 down up incorrect
AFYA.US Afya Limited 20240305 0 20.31 20.52 20.062 20.29 75526 20.29 down up incorrect
AGBA.US AGBA Acquisition Limited 20240305 0 0.38 0.4095 0.38 0.4033 143645 0.4033 up down incorrect
AGBAW.US AGBA Acquisition Limited 20240305 0 0.0122 0.018 0.0122 0.018 16000 0.018 up down incorrect
AGEN.US Agenus Inc 20240305 0 0.691 0.7295 0.6645 0.6722 5983726 0.6722 down up incorrect
AGFY.US Agrify Corporation 20240305 0 0.4699 0.5045 0.45 0.455 800647 0.455 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20240305 0 31.96 32.26 31.25 31.37 686963 31.37 down up incorrect
AGMH.US AGM Group Holdings Inc 20240305 0 2 2.12 1.94 2.02 83942 2.02 up down incorrect
AGNC.US AGNC Investment Corp 20240305 0 9.48 9.58 9.46 9.51 9587456 9.51 up down incorrect
AGNCM.US AGNC Investment Corp 20240305 0 24.7 24.76 24.7 24.76 20500 24.76 up down incorrect
AGNCN.US AGNC Investment Corp 20240305 0 25.79 25.79 25.692 25.75 6900 25.75 down up incorrect
AGNCO.US AGNC Investment Corp 20240305 0 24.3 24.42 24.293 24.38 27800 24.38 up down incorrect
AGNCP.US AGNC Investment Corp. 20240305 0 23.4 23.489 23.3 23.41 40900 23.41 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20240305 0 0.1667 0.1772 0.1661 0.1722 760173 0.1722 up down incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240305 0 0.0097 0.0104 0.0096 0.01 12501 0.01 up up correct
AGRX.US Agile Therapeutics Inc 20240305 0 0.857 0.87 0.8073 0.82 87297 0.82 down down correct
AGYS.US Agilysys Inc 20240305 0 77.43 77.53 75.14 75.96 220955 75.96 down down correct
AHCO.US AdaptHealth Corp 20240305 0 10.49 10.62 10.29 10.37 788290 10.37 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240305 0 0.5385 0.565 0.501 0.5492 179885 0.5492 up up correct
AIHS.US Senmiao Technology Limited 20240305 0 1.01 1.04 0.96 1.02 69601 1.02 up up correct
AIP.US Arteris Inc. Common Stock 20240305 0 7.17 7.2498 6.95 7.03 148313 7.03 down up incorrect
AIRG.US Airgain Inc 20240305 0 4.23 4.9 4.23 4.54 128092 4.54 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20240305 0 5.9 6.015 5.8 5.91 43652 5.91 up down incorrect
AIRT.US Air T Inc 20240305 0 17 18.5 17 18.45 13088 18.45 up down incorrect
AIRTP.US Air T Inc 20240305 0 17.91 17.91 17.6 17.75 3328 17.75 down up incorrect
AKAM.US Akamai Technologies Inc 20240305 0 110.5 111.8 109.35 109.38 1675156 109.38 down down correct
AKBA.US Akebia Therapeutics Inc 20240305 0 1.6 1.6591 1.58 1.6 2042533 1.6
AKRO.US Akero Therapeutics Inc 20240305 0 30.75 31.35 28.13 30.52 2328026 30.52 down down correct
AKTS.US Akoustis Technologies Inc 20240305 0 0.6 0.62 0.585 0.5926 465645 0.5926 down down correct
AKTX.US Akari Therapeutics Plc 20240305 0 2.4 2.4 2.23 2.2601 15044 2.2601 down down correct
AKYA.US Akoya Biosciences Inc 20240305 0 5 5.68 5 5.1 546343 5.1 up up correct
ALCO.US Alico Inc 20240305 0 27.83 28.16 27.09 27.09 16689 27.09 down down correct
ALDX.US Aldeyra Therapeutics Inc 20240305 0 4.1 4.15 3.91 3.93 368095 3.93 down down correct
ALEC.US Alector Inc 20240305 0 6.89 7.04 6.705 6.735 423772 6.735 down down correct
ALGM.US Allegro MicroSystems Inc 20240305 0 30.68 30.9399 29.11 29.42 1571448 29.42 down down correct
ALGN.US Align Technology Inc 20240305 0 303.78 305.02 296.14 299.49 572300 299.49 down down correct
ALGS.US Aligos Therapeutics Inc 20240305 0 0.9822 1.01 0.955 0.9998 457041 0.9998 up up correct
ALGT.US Allegiant Travel Company 20240305 0 72.78 73.785 72.245 72.33 159298 72.33 down down correct
ALHC.US Alignment Healthcare Inc 20240305 0 5.32 5.56 5.25 5.47 711647 5.47 up up correct
ALIM.US Alimera Sciences Inc 20240305 0 3.71 3.84 3.65 3.78 52257 3.78 up up correct
ALKS.US Alkermes plc 20240305 0 29.91 29.99 29.34 29.76 1373515 29.76 down down correct
ALKT.US Alkami Technology Inc 20240305 0 24.17 24.345 23.24 23.35 805853 23.35 down down correct
ALLK.US Allakos Inc 20240305 0 1.4 1.49 1.38 1.4 448285 1.4
ALLO.US Allogene Therapeutics Inc 20240305 0 5.44 5.625 5.29 5.4 2313441 5.4 down down correct
ALLT.US Allot Ltd 20240305 0 2.07 2.09 2 2.04 21193 2.04 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240305 0 148.94 151.21 147.52 149.68 703583 149.68 up up correct
ALOT.US AstroNova Inc 20240305 0 17.34 17.51 17.07 17.3 9968 17.3 down down correct
ALPN.US Alpine Immune Sciences Inc 20240305 0 36.4 38.02 36.26 37.47 1747842 37.47 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240305 0 0.83 0.8599 0.7849 0.823 44153 0.823 down down correct
ALRM.US Alarm.com Holdings Inc 20240305 0 73.75 74.375 72.622 73 294517 73 down down correct
ALRN.US Aileron Therapeutics Inc 20240305 0 5.2213 5.76 5.1501 5.55 20578 5.55 up up correct
ALRS.US Alerus Financial Corporation 20240305 0 21.2275 22.1 21.2275 22 40004 22 up up correct
ALT.US Altimmune Inc 20240305 0 10.78 11.2952 10.38 11.24 4124005 11.24 up up correct
ALTM.US Altus Midstream Company 20240305 0 5.24 5.25 4.8 4.81 16053500 4.81 down down correct
ALTO.US Alto Ingredients Inc 20240305 0 2.21 2.28 2.13 2.16 611736 2.16 down down correct
ALTR.US Altair Engineering Inc 20240305 0 85.01 85.01 81.09 81.52 372667 81.52 down down correct
ALTU.US Altitude Acquisition Corp 20240305 0 10.31 10.3101 10.31 10.3101 881 10.3101 up up correct
ALTUU.US Altitude Acquisition Corp 20240305 0 10.36 10.36 10.36 10.36 0 10.36
ALTUW.US Altitude Acquisition Corp 20240305 0 0.025 0.026 0.016 0.016 67800 0.016 down down correct
ALVR.US AlloVir Inc 20240305 0 0.7267 0.7546 0.7215 0.7293 233046 0.7293 up up correct
ALXO.US ALX Oncology Holdings Inc 20240305 0 14.44 14.94 14.44 14.77 203914 14.77 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240305 0 0.98 1.29 0.95 1.17 704257 1.17 up up correct
AMAL.US Amalgamated Financial Corp 20240305 0 22.73 23.53 22.73 23.14 171846 23.14 up up correct
AMAT.US Applied Materials Inc 20240305 0 207.75 210.76 204.78 207.39 6100185 207.39 down down correct
AMBA.US Ambarella Inc 20240305 0 56.13 56.77 55 55.37 358597 55.37 down down correct
AMCX.US AMC Networks Inc 20240305 0 12.54 12.74 12.32 12.36 532957 12.36 down down correct
AMD.US Advanced Micro Devices Inc 20240305 0 200.5 205.33 199.15 205.13 65407113 205.13 up up correct
AMED.US Amedisys Inc 20240305 0 93.32 93.64 92.41 92.84 405189 92.84 down down correct
AMEH.US Apollo Medical Holdings Inc 20240305 0 43.68 44.26 42.7 43.22 147488 43.22 down down correct
AMGN.US Amgen Inc 20240305 0 279.62 279.75 275.0175 276.65 3064004 276.65 down down correct
AMKR.US Amkor Technology Inc 20240305 0 33.15 33.5636 32.33 32.79 770079 32.79 down down correct
AMNB.US American National Bankshares Inc 20240305 0 45.44 46.02 45.15 45.92 23308 45.92 up up correct
AMPG.US AmpliTech Group Inc 20240305 0 1.84 1.98 1.81 1.86 36313 1.86 up down incorrect
AMPGW.US AmpliTech Group Inc 20240305 0 0.148 0.148 0.148 0.148 0 0.148
AMPH.US Amphastar Pharmaceuticals Inc 20240305 0 47.36 47.805 46.435 47.33 517523 47.33 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20240305 0 11.28 11.28 10.94 11.095 566221 11.095 down up incorrect
AMRK.US A 20240305 0 27.41 28.39 26.96 27.75 347917 27.75 up down incorrect
AMRN.US Amarin Corporation plc 20240305 0 0.9165 0.9997 0.9165 0.9411 2391607 0.9411 up down incorrect
AMSC.US American Superconductor Corporation 20240305 0 14.13 14.25 13.19 13.42 606798 13.42 down up incorrect
AMSF.US AMERISAFE Inc 20240305 0 52.97 53.315 52.68 52.71 115428 52.3443 down up incorrect
AMST.US Amesite Inc 20240305 0 1.99 1.99 1.9 1.955 17717 1.955 down up incorrect
AMSWA.US American Software Inc 20240305 0 11.12 11.33 10.98 11.06 258447 11.06 down up incorrect
AMTB.US Amerant Bancorp Inc 20240305 0 20.55 21.66 20.55 21.55 99143 21.55 up down incorrect
AMTX.US Aemetis Inc 20240305 0 3.5 3.58 3.2309 3.27 511693 3.27 down up incorrect
AMWD.US American Woodmark Corporation 20240305 0 96.28 96.28 93 93.21 119954 93.21 down down correct
AMZN.US Amazon.com Inc 20240305 0 176.93 176.93 173.303 174.12 37228340 174.12 down down correct
ANAB.US AnaptysBio Inc 20240305 0 25.95 26.33 24.67 25.33 175374 25.33 down down correct
ANDE.US The Andersons Inc 20240305 0 54.52 55.02 53.34 53.36 142575 53.36 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240305 0 2.792 3.25 2.73 2.73 12802 2.73 down down correct
ANGI.US Angi Inc 20240305 0 2.83 2.87 2.5901 2.61 762994 2.61 down down correct
ANGO.US AngioDynamics Inc 20240305 0 5.55 5.75 5.55 5.62 361508 5.62 up up correct
ANIK.US Anika Therapeutics Inc 20240305 0 25.89 26.61 25.8 26.42 155161 26.42 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240305 0 66.59 66.78 64.45 65.34 132286 65.34 down down correct
ANIX.US Anixa Biosciences Inc 20240305 0 3.71 3.8044 3.53 3.56 114841 3.56 down up incorrect
ANNX.US Annexon Inc 20240305 0 5.87 5.98 5.31 5.35 851580 5.35 down up incorrect
ANSS.US ANSYS Inc 20240305 0 337.25 339.06 327.35 328.79 420200 328.79 down up incorrect
ANTE.US AirNet Technology Inc 20240305 0 1.39 1.4239 1.12 1.15 73285 1.15 down up incorrect
ANY.US Sphere 3D Corp 20240305 0 1.84 1.8596 1.7 1.705 750570 1.705 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20240305 0 22.54 22.74 22.15 22.29 91783 22.29 down up incorrect
AOUT.US American Outdoor Brands Inc 20240305 0 7.9 8.2298 7.9 7.96 25501 7.96 up down incorrect
APA.US APA Corporation 20240305 0 30.03 30.695 29.91 30.46 5866639 30.46 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20240305 0 12.04 12.04 11.64 11.64 500 11.64 down up incorrect
APACW.US StoneBridge Acquisition Corporation Warrant 20240305 0 0.03 0.03 0.026 0.026 7055 0.026 down up incorrect
APDN.US Applied DNA Sciences Inc 20240305 0 0.5549 0.575 0.5478 0.57 63932 0.57 up down incorrect
APEI.US American Public Education Inc 20240305 0 11.32 11.47 10.95 11.37 106943 11.37 up down incorrect
API.US Agora Inc 20240305 0 2.7 2.71 2.62 2.68 187654 2.68 down down correct
APLS.US Apellis Pharmaceuticals Inc 20240305 0 64.32 64.5768 60.76 62.47 1319453 62.47 down down correct
APLT.US Applied Therapeutics Inc 20240305 0 6.78 6.83 5.91 6.17 1806484 6.17 down down correct
APM.US Aptorum Group Limited 20240305 0 1.58 1.62 1.4 1.4501 3460 1.4501 down down correct
APOG.US Apogee Enterprises Inc 20240305 0 56.17 56.43 55.85 55.98 98803 55.98 down down correct
APP.US AppLovin Corporation 20240305 0 60.75 61.69 60.02 60.96 3761466 60.96 up up correct
APPF.US AppFolio Inc 20240305 0 235.98 238.22 227.92 229.59 275559 229.59 down down correct
APPN.US Appian Corporation 20240305 0 34.82 34.99 32.27 32.84 565581 32.84 down down correct
APPS.US Digital Turbine Inc 20240305 0 3.16 3.16 2.94 3.03 4511083 3.03 down down correct
APRE.US Aprea Therapeutics Inc 20240305 0 8.4 8.4 7.3 8.17 13162 8.17 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240305 0 10.63 10.63 10.63 10.63 0 10.63
APTO.US Aptose Biosciences Inc 20240305 0 1.83 1.83 1.72 1.76 116509 1.76 down down correct
APVO.US Aptevo Therapeutics Inc 20240305 0 0.1456 0.1456 0.125 0.1294 26160 5.6936 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240305 0 1.29 1.31 1.29 1.31 2484 1.31 up up correct
APYX.US Apyx Medical Corporation 20240305 0 2.13 2.2 1.91 1.98 58413 1.98 down down correct
AQB.US AquaBounty Technologies Inc 20240305 0 2.55 2.57 2.45 2.47 29447 2.47 down down correct
AQMS.US Aqua Metals Inc 20240305 0 0.4711 0.5407 0.463 0.52 834420 0.52 up up correct
AQST.US Aquestive Therapeutics Inc 20240305 0 4.32 4.61 4.01 4.19 3854981 4.19 down down correct
ARAY.US Accuray Incorporated 20240305 0 2.53 2.5398 2.5 2.51 222668 2.51 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240305 0 1.88 1.9192 1.84 1.8506 39236 1.8506 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240305 0 0.165 0.19 0.15 0.17 8554 0.17 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240305 0 2 2.07 1.75 1.79 1472460 1.79 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240305 0 9.5 9.5 9.036 9.28 13600 9.28 down down correct
ARCB.US ArcBest Corporation 20240305 0 141.7 142.77 139.7 140.63 207829 140.63 down down correct
ARCC.US Ares Capital Corporation 20240305 0 20.32 20.38 20.21 20.23 3793018 20.23 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240305 0 37.37 38.192 37.1021 37.56 317108 37.56 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240305 0 0.0725 0.075 0.0715 0.072 72936 0.072 down down correct
ARDX.US Ardelyx Inc 20240305 0 8.915 9.83 8.69 9.59 8329447 9.59 up up correct
AREC.US American Resources Corporation 20240305 0 1.54 1.69 1.54 1.6 390810 1.6 up up correct
ARGO.US PA 20240305 0 23.7 23.92 23.7 23.92 8626 23.92 up up correct
ARGX.US argenx SE 20240305 0 387.42 389.9 381.51 388.69 323400 388.69 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240305 0 12.69 13.14 12.51 12.93 1245225 12.93 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20240305 0 7.03 7.03 7.03 7.03 0 7.03
ARKO.US Arko Corp 20240305 0 6.47 6.615 6.405 6.41 418221 6.3801 down down correct
ARKOW.US Arko Corp 20240305 0 0.7 0.7 0.5949 0.5949 4062 0.5949 down down correct
ARKR.US Ark Restaurants Corp 20240305 0 13.841 13.94 13.81 13.94 1512 13.94 up up correct
ARLP.US Alliance Resource Partners L.P 20240305 0 18.33 19.05 18.32 18.95 700304 18.95 up up correct
AROW.US Arrow Financial Corporation 20240305 0 23.63 24.65 23.63 24.46 25188 24.46 up up correct
ARQQ.US Arqit Quantum Inc 20240305 0 0.8 0.87 0.8 0.812 1607728 0.812 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20240305 0 0.37 0.37 0.37 0.37 3648 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240305 0 10.8 11.07 10.46 10.9 2750730 10.9 up up correct
ARRW.US Arrowroot Acquisition Corp 20240305 0 10.85 11.56 10.79 10.79 10546 10.79 down down correct
ARRWU.US Arrowroot Acquisition Corp 20240305 0 11.37 11.9 11.01 11.6 2700 11.6 up up correct
ARRWW.US Arrowroot Acquisition Corp 20240305 0 0.0845 0.099 0.0845 0.099 31311 0.099 up up correct
ARRY.US Array Technologies Inc 20240305 0 13.07 13.405 12.83 12.87 4620733 12.87 down down correct
ARTL.US Artelo Biosciences Inc 20240305 0 1.5 1.539 1.4601 1.47 6187 1.47 down down correct
ARTLW.US Artelo Biosciences Inc 20240305 0 0.015 0.015 0.015 0.015 100 0.015
ARTNA.US Artesian Resources Corporation 20240305 0 35.53 36.9299 35.12 35.77 44287 35.77 up up correct
ARTW.US Art's 20240305 0 1.94 1.95 1.94 1.95 1440 1.95 up up correct
ARVL.US Arrival 20240305 0 0.165 0.3 0.165 0.3 10300 0.3 up up correct
ARVN.US Arvinas Inc 20240305 0 45.75 47.925 45.48 46.71 427390 46.71 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240305 0 34.73 35.72 33.74 34.08 867376 34.08 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240305 0 11.22 11.25 11.22 11.2301 84259 11.2301 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240305 0 20.89 20.89 20.89 20.89 0 20.89
ASLE.US AerSale Corporation 20240305 0 8.63 8.95 8.63 8.83 394404 8.83 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240305 0 0.63 0.6449 0.5801 0.5816 100650 0.5816 down down correct
ASMB.US Assembly Biosciences Inc 20240305 0 13.3 13.48 12.74 13.45 23300 13.45 up up correct
ASML.US ASML Holding N.V 20240305 0 989.71 992.04 958.69 968.84 1259500 968.84 down down correct
ASO.US Academy Sports and Outdoors Inc 20240305 0 74.49 75.73 74.32 74.48 787647 74.48 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240305 0 2.87 3.01 2.8249 2.99 36767 2.99 up up correct
ASPU.US Aspen Group Inc 20240305 0 0.195 0.2 0.19 0.2 10105 0.2 up up correct
ASRT.US Assertio Holdings Inc 20240305 0 0.88 0.9166 0.8666 0.8873 615865 0.8873 up up correct
ASRV.US AmeriServ Financial Inc 20240305 0 2.57 2.72 2.55 2.56 30959 2.56 down down correct
ASTC.US Astrotech Corporation 20240305 0 7.9065 7.9065 7.61 7.62 1204 7.62 down down correct
ASTE.US Astec Industries Inc 20240305 0 40.23 41.24 40.045 40.77 183142 40.6444 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240305 0 7.82 7.86 7.535 7.59 1172521 7.59 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240305 0 1.19 1.21 1.16 1.16 71106 1.16 down down correct
ASTR.US Astra Space Inc 20240305 0 0.8 1.01 0.7952 0.891 2090817 0.891 up up correct
ASTS.US AST SpaceMobile Inc 20240305 0 3.12 3.12 3 3.01 2401864 3.01 down down correct
ASTSW.US AST SpaceMobile Inc 20240305 0 0.77 0.79 0.75 0.76 8862 0.76 down down correct
ASUR.US Asure Software Inc 20240305 0 9.41 9.41 9.03 9.14 164774 9.14 down down correct
ASYS.US Amtech Systems Inc 20240305 0 4.85 4.92 4.81 4.82 6604 4.82 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240305 0 2.12 2.12 2.01 2.01 741396 2.01 down down correct
ATCOL.US Atlas Corp 20240305 0 24.45 24.45 24.45 24.45 800 24.45
ATEC.US Alphatec Holdings Inc 20240305 0 13.4 13.535 13.09 13.18 1570712 13.18 down down correct
ATER.US Aterian Inc 20240305 0 0.44 0.4755 0.4301 0.439 580210 0.439 down down correct
ATEX.US Anterix Inc 20240305 0 38.89 38.89 37.35 37.49 76669 37.49 down down correct
ATHA.US Athira Pharma Inc 20240305 0 4.03 4.11 3.87 3.96 298129 3.96 down down correct
ATHE.US Alterity Therapeutics Limited 20240305 0 1.99 1.99 1.7 1.75 39209 1.75 down down correct
ATHX.US Athersys Inc 20240305 0 0.01 0.012 0.0084 0.0092 112326 0.0092 down down correct
ATIF.US ATIF Holdings Limited 20240305 0 0.8168 0.82 0.8168 0.82 1715 0.82 up up correct
ATLC.US Atlanticus Holdings Corporation 20240305 0 30.68 31.56 30.32 30.32 21611 30.32 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240305 0 23.475 23.55 23.28 23.55 6100 23.55 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240305 0 22.535 22.58 22.34 22.35 3600 22.35 down down correct
ATLO.US Ames National Corporation 20240305 0 18.56 18.9981 18.26 18.54 13912 18.54 down down correct
ATMH.US All Things Mobile Analytic Inc 20240305 0 0.069 0.069 0.069 0.069 0 0.069
ATNF.US 180 Life Sciences Corp 20240305 0 3.37 4.0052 3.37 3.84 164295 3.84 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240305 0 0.0063 0.0078 0.0063 0.0066 4389 0.0066 up up correct
ATNI.US ATN International Inc 20240305 0 33.37 33.43 32.74 32.85 50483 32.85 down down correct
ATOM.US Atomera Incorporated 20240305 0 6.62 6.8 6.43 6.56 137997 6.56 down down correct
ATOS.US Atossa Therapeutics Inc 20240305 0 1.01 1.03 0.9901 1.02 305039 1.02 up up correct
ATRA.US Atara Biotherapeutics Inc 20240305 0 0.74 0.7548 0.6601 0.6915 2566286 0.6915 down down correct
ATRC.US AtriCure Inc 20240305 0 37.36 37.86 36.57 37.78 950446 37.78 up up correct
ATRI.US Atrion Corporation 20240305 0 388.48 411.22 388.48 410.74 28799 410.74 up up correct
ATRO.US Astronics Corporation 20240305 0 18.95 18.95 18.11 18.21 155931 18.21 down down correct
ATSG.US Air Transport Services Group Inc 20240305 0 12.44 13.22 12.37 12.87 956587 12.87 up up correct
ATXI.US Avenue Therapeutics Inc 20240305 0 0.162 0.1696 0.1586 0.168 2272942 0.168 up up correct
ATXS.US Astria Therapeutics Inc 20240305 0 13.59 14.26 12.51 13.85 1313368 13.85 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240305 0 32.67 34.24 32.67 34.2 349301 34.2 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240305 0 22.44 23.18 22.44 22.83 30091 22.83 up up correct
AUBN.US Auburn National Bancorporation Inc 20240305 0 20.6069 21.1233 20.06 20.12 5197 19.8544 down down correct
AUDC.US AudioCodes Ltd 20240305 0 13.82 13.82 13.26 13.42 95472 13.42 down down correct
AUGX.US Augmedix Inc. Common Stock 20240305 0 4.33 4.37 4.09 4.09 168695 4.09 down down correct
AUID.US Ipsidy Inc. Common Stock 20240305 0 9.88 9.995 9.73 9.93 4786 9.93 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240305 0 5.72 5.79 5.56 5.6 2042420 5.6 down down correct
AUR.US Aurora Innovation Inc 20240305 0 2.41 2.41 2.27 2.29 6391656 2.29 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240305 0 8.94 9.11 8.85 9 248758 9 up up correct
AUROW.US Aurora Innovation Inc 20240305 0 0.25 0.25 0.21 0.2363 36537 0.2363 down down correct
AUTL.US Autolus Therapeutics plc 20240305 0 5.79 5.91 5.64 5.7 862184 5.7 down down correct
AUUD.US Auddia Inc 20240305 0 3.27 3.4885 3.11 3.41 25988 3.41 up up correct
AUUDW.US Auddia Inc 20240305 0 0.029 0.029 0.0205 0.029 1307 0.029
AUVI.US Applied UV Inc 20240305 0 1.75 1.7779 1.68 1.68 47113 1.68 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240305 0 5.34 5.51 4.52 4.52 6400 4.52 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240305 0 2.19 2.33 2.19 2.23 24520 2.23 up up correct
AVAV.US AeroVironment Inc 20240305 0 150.64 171.7 150.11 167.15 3307117 167.15 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240305 0 16.07 16.5 15.65 15.81 2090859 15.81 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240305 0 12.86 12.94 12.3204 12.48 2987200 12.48 down down correct
AVGO.US Broadcom Inc 20240305 0 1395 1395 1332.37 1342.75 3603975 1342.75 down down correct
AVGR.US Avinger Inc 20240305 0 3.61 3.7899 3.61 3.695 4350 3.695 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240305 0 12.03 12.03 12.03 12.03 0 12.03
AVIR.US Atea Pharmaceuticals Inc 20240305 0 4 4.02 3.85 3.99 519138 3.99 down down correct
AVNW.US Aviat Networks Inc 20240305 0 34.49 35.15 34.49 34.61 72137 34.61 up up correct
AVO.US Mission Produce Inc 20240305 0 10.86 11.035 10.83 10.83 169110 10.83 down down correct
AVPT.US Avepoint Inc 20240305 0 7.28 7.57 7.08 7.46 1530910 7.46 up up correct
AVPTW.US AVPTW 20240305 0 0.8899 0.9499 0.8517 0.91 9780 0.91 up up correct
AVRO.US AVROBIO Inc 20240305 0 1.32 1.3287 1.27 1.3 45933 1.3 down down correct
AVT.US Avnet Inc 20240305 0 47.06 47.73 46.905 47.27 569350 47.27 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240305 0 22.11 23.22 22.06 22.84 44281 22.84 up up correct
AVTX.US Avalo Therapeutics Inc 20240305 0 4.59 4.6201 4.4588 4.5 9418 4.5 down down correct
AVXL.US Anavex Life Sciences Corp 20240305 0 5.05 5.15 4.96 4.98 913480 4.98 down down correct
AWH.US Aspira Women's Health Inc 20240305 0 3.89 3.9099 3.6 3.88 22847 3.88 down down correct
AWRE.US Aware Inc 20240305 0 2.04 2.045 1.95 1.95 47392 1.95 down down correct
AXDX.US Accelerate Diagnostics Inc 20240305 0 1.05 1.0822 1.05 1.06 70848 1.06 up up correct
AXGN.US AxoGen Inc 20240305 0 9 9.9 8.47 8.99 722732 8.99 down down correct
AXNX.US Axonics Inc 20240305 0 67.54 67.73 67.05 67.38 1205298 67.38 down down correct
AXON.US Axon Enterprise Inc 20240305 0 319.48 319.81 311.94 315.1 620357 315.1 down down correct
AXSM.US Axsome Therapeutics Inc 20240305 0 77.85 78.52 75.76 76.62 1007336 76.62 down down correct
AXTI.US AXT Inc 20240305 0 4.17 4.49 4.17 4.22 835982 4.22 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240305 0 17.46 17.65 17.15 17.43 1292158 17.43 down down correct
AYRO.US Ayro Inc 20240305 0 1.61 1.69 1.61 1.68 24849 1.68 up up correct
AYTU.US Aytu Biopharma Inc 20240305 0 2.98 3.0684 2.9 3.04 29015 3.04 up up correct
AZN.US AstraZeneca PLC 20240305 0 64.91 65.32 64.61 64.81 3728949 64.81 down down correct
AZPN.US Aspen Technology Inc 20240305 0 194.7 194.7 191.88 192.36 140703 192.36 down down correct
BAC.US PQ 20240305 0 19.68 19.685 19.52 19.61 101241 19.61 down down correct
BAND.US Bandwidth Inc 20240305 0 19 19.19 18.23 18.31 531536 18.31 down down correct
BANF.US BancFirst Corporation 20240305 0 86.13 88.64 85.25 88.33 52088 88.33 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240305 0 25.88 25.93 25.88 25.93 500 25.93 up up correct
BANR.US Banner Corporation 20240305 0 45 46.98 44.98 46.78 214924 46.78 up up correct
BANX.US StoneCastle Financial Corp 20240305 0 18.63 18.7733 18.625 18.68 3816 18.68 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240305 0 3.6092 3.8 3.5101 3.57 36934 3.57 down down correct
BASE.US Couchbase Inc. Common Stock 20240305 0 27.85 27.85 26.7 26.9 740951 26.9 down down correct
BATRA.US The Liberty Braves Group 20240305 0 41.48 41.7576 41.35 41.35 23751 41.35 down down correct
BATRK.US The Liberty Braves Group 20240305 0 38.75 38.9 38.43 38.5 179118 38.5 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240305 0 8.09 8.18 7.95 8.01 38853 8.01 down down correct
BBGI.US Beasley Broadcast Group Inc 20240305 0 0.84 0.875 0.84 0.868 4118 0.868 up up correct
BBI.US Brickell Biotech Inc 20240305 0 0.94 0.9497 0.93 0.93 29866 0.93 down down correct
BBIG.US Vinco Ventures Inc 20240305 0 0.01 0.01 0.01 0.01 8988 0.01
BBIO.US BridgeBio Pharma Inc 20240305 0 31.605 31.8 29.22 29.6 3862344 29.6 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240305 0 2.35 2.46 2.2148 2.29 65692 2.29 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240305 0 13.45 13.45 13.45 13.45 300 13.45
BBSI.US Barrett Business Services Inc 20240305 0 119.41 119.655 117.12 117.22 31544 117.22 down down correct
BCAB.US BioAtla Inc 20240305 0 2.68 2.85 2.645 2.77 261374 2.77 up up correct
BCBP.US BCB Bancorp Inc 20240305 0 10.41 10.88 10.41 10.51 68346 10.51 up up correct
BCDA.US BioCardia Inc 20240305 0 0.4501 0.4596 0.4101 0.4101 448848 0.4101 down down correct
BCDAW.US BioCardia Inc 20240305 0 0.0193 0.0205 0.0193 0.0204 45480 0.0204 up up correct
BCEL.US Atreca Inc 20240305 0 0.25 0.2599 0.2325 0.2469 718255 0.2469 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240305 0 0.3664 0.3664 0.32 0.3482 1876280 0.3482 down down correct
BCML.US BayCom Corp 20240305 0 19.63 20.1699 19.56 19.85 11012 19.7508 up down incorrect
BCOV.US Brightcove Inc 20240305 0 2.13 2.19 2 2.01 185719 2.01 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20240305 0 7.26 7.26 7.26 7.26 129 7.26
BCPC.US Balchem Corporation 20240305 0 155.91 157.595 154.14 154.5 68674 154.5 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20240305 0 5.47 5.52 5.31 5.41 1933228 5.41 down up incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240305 0 10.97 10.97 10.97 10.97 0 10.97
BCTX.US BriaCell Therapeutics Corp 20240305 0 3.37 3.45 3.26 3.4 14238 3.4 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20240305 0 1.43 1.6999 1.43 1.6999 6018 1.6999 up down incorrect
BCYC.US Bicycle Therapeutics plc 20240305 0 24.22 25 23.89 24.66 648429 24.66 up down incorrect
BDSX.US Biodesix Inc 20240305 0 1.52 1.5589 1.42 1.44 73301 1.44 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20240305 0 4.46 4.52 4.315 4.4 277712 4.4 down up incorrect
BEAM.US Beam Therapeutics Inc 20240305 0 37.13 38.86 37.1 38.51 1057011 38.51 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20240305 0 1.65 1.65 1.55 1.59 55080 1.59 down up incorrect
BECN.US Beacon Roofing Supply Inc 20240305 0 85.53 86.81 84.56 85.19 692426 85.19 down down correct
BEEM.US Beam Global 20240305 0 6.75 6.88 6.61 6.66 122449 6.66 down down correct
BEEMW.US Beam Global 20240305 0 1.43 1.43 0.6001 0.6001 1040 0.6001 down down correct
BELFA.US Bel Fuse Inc 20240305 0 64.2 64.2 63.2 63.9 5531 63.9 down down correct
BELFB.US Bel Fuse Inc 20240305 0 54.83 56.365 54.82 55.35 122485 55.35 up up correct
BFC.US Bank First Corporation 20240305 0 83.07 84.53 83.07 83.74 9927 83.74 up up correct
BFI.US BurgerFi International Inc 20240305 0 0.63 0.6352 0.6001 0.619 54603 0.619 down down correct
BFIIW.US BurgerFi International LLC 20240305 0 0.0385 0.0385 0.0301 0.0301 9322 0.0301 down down correct
BFIN.US BankFinancial Corporation 20240305 0 9.77 9.91 9.77 9.91 4443 9.91 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240305 0 0.9 0.9 0.8101 0.88 69758 0.88 down down correct
BFRIW.US Biofrontera Inc. Warrants 20240305 0 0.06 0.0698 0.0201 0.0598 17001 0.0598 down down correct
BFST.US Business First Bancshares Inc 20240305 0 21.84 22.6 21.84 22.5 39548 22.5 up up correct
BGFDX.US BGFDX 20240305 0 22.1 22.1 22.1 22.1 0 22.1
BGFLX.US BGFLX 20240305 0 22.07 22.07 22.07 22.07 0 22.07
BGFTX.US BGFTX 20240305 0 22.03 22.03 22.03 22.03 0 22.03
BGFV.US Big 5 Sporting Goods Corporation 20240305 0 4.5 4.5 4.24 4.24 335293 4.1879 down up incorrect
BGFVX.US BGFVX 20240305 0 23 23 23 23 0 23
BGNE.US BeiGene Ltd 20240305 0 163.81 164.665 159.78 160.42 164854 160.42 down up incorrect
BHACU.US Crixus BH3 Acquisition Company Units 20240305 0 10.26 10.26 10.26 10.26 0 10.26
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240305 0 1.18 1.24 1.09 1.16 127132 1.16 down up incorrect
BHF.US Brighthouse Financial Inc 20240305 0 45.26 46.46 45.26 45.79 404804 45.79 up down incorrect
BHFAL.US Brighthouse Financial Inc 20240305 0 22.7 22.85 22.6 22.69 34600 22.69 down up incorrect
BHFAM.US Brighthouse Financial Inc 20240305 0 16.79 16.965 16.669 16.965 40900 16.6757 up down incorrect
BHFAN.US Brighthouse Financial Inc 20240305 0 19.5 19.93 19.5 19.91 34800 19.5753 up down incorrect
BHFAO.US Brighthouse Financial Inc 20240305 0 24.95 25.24 24.87 25.05 15300 24.6298 up down incorrect
BHFAP.US Brighthouse Financial Inc 20240305 0 24.31 24.497 24.165 24.45 23800 24.0388 up down incorrect
BIDU.US Baidu Inc 20240305 0 98.61 100.3 98.16 98.25 3789798 98.25 down up incorrect
BIGC.US BigCommerce Holdings Inc 20240305 0 7.55 7.57 7.19 7.25 917726 7.25 down up incorrect
BIIB.US Biogen Inc 20240305 0 219.65 221.5 216.5 217.23 890458 217.23 down up incorrect
BILI.US Bilibili Inc 20240305 0 10.24 10.5907 9.99 10.16 6173755 10.16 down up incorrect
BIMI.US BIMI International Medical Inc 20240305 0 3.3 3.44 3.3 3.32 5181 3.32 up down incorrect
BIOL.US BIOLASE Inc 20240305 0 0.1408 0.1474 0.14 0.144 3829634 0.144 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20240305 0 13.06 13.28 12.98 13.02 44856 13.02 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20240305 0 0.89 0.915 0.8704 0.88 444963 0.88 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20240305 0 2.57 2.66 2.435 2.49 22092650 2.49 down up incorrect
BIVI.US BioVie Inc 20240305 0 1.035 1.05 0.89 0.9027 6502269 0.9027 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240305 0 0.8199 0.8806 0.81 0.8614 166353 0.8614 up up correct
BJRI.US BJ's Restaurants Inc 20240305 0 36.17 37.25 36.105 36.99 326015 36.99 up up correct
BKCC.US BlackRock Capital Investment Corporation 20240305 0 3.67 3.76 3.67 3.75 413387 3.75 up up correct
BKNG.US Booking Holdings Inc 20240305 0 3452 3473.31 3415.685 3430.25 287508 3421.4943 down down correct
BKR.US Baker Hughes Company 20240305 0 29.44 30.19 29.3 30.17 8765066 30.17 up up correct
BKSC.US Bank of South Carolina Corporation 20240305 0 11.93 12 11.93 12 900 12 up up correct
BKYI.US BIO 20240305 0 2.11 2.11 1.85 1.97 43999 1.97 down down correct
BL.US BlackLine Inc 20240305 0 66.45 66.45 61.76 62.58 1613138 62.58 down down correct
BLBD.US Blue Bird Corporation 20240305 0 33.49 34.21 33.25 33.91 633644 33.91 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240305 0 2.835 2.835 2.7 2.7114 1616 2.7114 down down correct
BLDE.US Blade Air Mobility Inc 20240305 0 3.5 3.58 3.38 3.4 682027 3.4 down down correct
BLDEW.US Blade Air Mobility Inc 20240305 0 0.1999 0.2007 0.18 0.2 8231 0.2 up up correct
BLDP.US Ballard Power Systems Inc 20240305 0 3.17 3.23 3.12 3.15 3009111 3.15 down down correct
BLEUU.US bleuacacia ltd Unit 20240305 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240305 0 17.84 18.14 16.764 17.02 505719 17.02 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20240305 0 8.87 9.135 8.87 9.05 39099 9.05 up up correct
BLIN.US Bridgeline Digital Inc 20240305 0 1.26 1.26 1.0701 1.12 115159 1.12 down down correct
BLKB.US Blackbaud Inc 20240305 0 72 72.34 71.18 71.84 487273 71.84 down down correct
BLMN.US Bloomin' Brands Inc 20240305 0 27.95 29.125 27.71 28.86 2391040 28.86 up up correct
BLNK.US Blink Charging Co 20240305 0 2.98 3.065 2.9 2.97 5661649 2.97 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240305 0 0.0515 0.0532 0.0515 0.0527 11651 0.0527 up up correct
BLRX.US BioLineRx Ltd 20240305 0 1.36 1.3817 1.3115 1.33 148406 1.33 down down correct
BLUE.US bluebird bio Inc 20240305 0 1.43 1.505 1.38 1.39 8316794 1.39 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240305 0 11.18 11.32 10.98 11.03 359373 11.03 down down correct
BMBL.US Bumble Inc 20240305 0 11.09 11.11 10.72 10.98 4240057 10.98 down down correct
BMEA.US Biomea Fusion Inc 20240305 0 17.51 18.5 17.33 17.52 853588 17.52 up up correct
BMRA.US Biomerica Inc 20240305 0 1.22 1.25 1.2 1.21 17692 1.21 down down correct
BMRC.US Bank of Marin Bancorp 20240305 0 16.55 17.3199 16.45 17.04 140029 17.04 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240305 0 87.09 87.42 85.01 86.02 1710509 86.02 down down correct
BNGO.US Bionano Genomics Inc 20240305 0 1.2 1.24 1.17 1.19 1709887 1.19 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240305 0 10.95 10.95 10.95 10.95 130 10.95
BNIXR.US Bannix Acquisition Corp. Right 20240305 0 0.2057 0.2057 0.2057 0.2057 102 0.2057
BNR.US Burning Rock Biotech Limited 20240305 0 0.8 0.8452 0.7801 0.8 49863 0.8
BNTC.US Benitec Biopharma Inc 20240305 0 4.4 5.54 4.26 5.33 43881 5.33 up up correct
BNTX.US BioNTech SE 20240305 0 88.25 91.25 88.25 90.52 664831 90.52 up up correct
BOKF.US BOK Financial Corporation 20240305 0 84.56 88.97 84.56 88.82 180936 88.82 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240305 0 1.32 1.32 1.21 1.23 149888 1.23 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240305 0 0.461 0.4708 0.4499 0.4698 36679 0.4698 up up correct
BOOM.US DMC Global Inc 20240305 0 16.8 17.55 16.8 17.18 404140 17.18 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240305 0 2.76 2.7946 2.72 2.74 8461 2.74 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240305 0 11.74 11.75 11.66 11.66 1102 11.66 down down correct
BOXL.US Boxlight Corporation 20240305 0 0.862 0.8661 0.8101 0.845 25369 0.845 down down correct
BPMC.US Blueprint Medicines Corporation 20240305 0 89.41 90.84 88.55 89.67 601940 89.67 up up correct
BPOP.US Popular Inc 20240305 0 81.92 85.445 81.75 85.39 355525 85.39 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240305 0 25.43 25.43 25.43 25.43 400 25.43
BPRN.US The Bank of Princeton 20240305 0 30.26 30.55 30.05 30.25 14551 30.25 down down correct
BPTH.US Bio 20240305 0 6.32 6.8289 6.109 6.31 24031 6.31 down down correct
BPTS.US Biophytis SA 20240305 0 0.4894 0.4894 0.4174 0.4174 9205 0.4174 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240305 0 12.82 13.09 12.82 13.07 40600 13.07 up up correct
BPYPN.US Brookfield Property Partners L.P 20240305 0 11.82 11.85 11.67 11.75 34800 11.75 down down correct
BPYPO.US Brookfield Property Partners L.P 20240305 0 12.872 12.94 12.737 12.89 32400 12.89 up up correct
BPYPP.US Brookfield Property Partners L.P 20240305 0 13 13.217 12.95 13.07 14600 13.07 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240305 0 5.4 5.41 5.18 5.3 32884 5.3 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240305 0 11.58 11.69 11.58 11.69 6893 11.69 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20240305 0 0.13 0.145 0.13 0.145 6086 0.145 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20240305 0 0.47 0.5 0.44 0.5 94728 0.5 up up correct
BRID.US Bridgford Foods Corporation 20240305 0 10.38 10.73 10.38 10.41 4432 10.41 up up correct
BRKL.US Brookline Bancorp Inc 20240305 0 9.53 9.92 9.53 9.87 558490 9.87 up up correct
BRKR.US Bruker Corporation 20240305 0 90.04 90.9 88.76 90.17 956501 90.17 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240305 0 2.8 2.89 2.8 2.88 30121 2.88 up up correct
BROG.US Brooge Energy Limited 20240305 0 2.41 2.41 2.21 2.25 2618 2.25 down down correct
BRP.US BRP Group Inc 20240305 0 29.41 29.87 29.125 29.85 673724 29.85 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240305 0 1.37 1.3899 1.26 1.28 92885 1.28 down down correct
BRY.US Berry Corporation 20240305 0 6.95 7.02 6.91 6.92 912609 6.92 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240305 0 55.45 55.45 51.9 52.34 1070748 52.34 down down correct
BSBK.US Bogota Financial Corp 20240305 0 7.7 7.7 7.5001 7.6013 4888 7.6013 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20240305 0 15.42 15.6103 15.33 15.34 7184 15.34 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20240305 0 0.1348 0.1391 0.105 0.105 4974995 0.105 down up incorrect
BSGM.US BioSig Technologies Inc 20240305 0 0.69 0.6982 0.62 0.66 150670 0.66 down up incorrect
BSRR.US Sierra Bancorp 20240305 0 18.43 18.96 18.25 18.85 32504 18.85 up down incorrect
BSVN.US Bank7 Corp 20240305 0 27.48 27.68 27.12 27.12 6223 27.12 down up incorrect
BSY.US Bentley Systems Incorporated 20240305 0 50.84 51 47.94 48.08 1701538 48.08 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20240305 0 3.08 3.125 2.99 3.02 405231 3.02 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20240305 0 1.8501 1.8501 1.8501 1.8501 473 1.8501
BTBDW.US BT Brands Inc. Warrant 20240305 0 0.1 0.1 0.1 0.1 35 0.1
BTBT.US Bit Digital Inc 20240305 0 2.46 2.6 2.37 2.375 6796241 2.375 down up incorrect
BTCS.US BTCS Inc. Common Stock 20240305 0 1.66 1.7199 1.5 1.51 285010 1.51 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20240305 0 1.02 1.0699 0.95 1 50583 1 down up incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20240305 0 0.2 0.2 0.1702 0.18 2675920 0.18 down down correct
BUSE.US First Busey Corporation 20240305 0 22.78 23.84 22.78 23.78 156830 23.78 up up correct
BVS.US Bioventus Inc 20240305 0 4.91 5.18 4.91 5.11 93526 5.11 up up correct
BWAY.US BrainsWay Ltd 20240305 0 6.26 6.541 6.09 6.18 138694 6.18 down down correct
BWB.US Bridgewater Bancshares Inc 20240305 0 11.725 12.06 11.68 11.89 56075 11.89 up up correct
BWEN.US Broadwind Inc 20240305 0 2.4 2.58 2.16 2.26 557882 2.26 down down correct
BWFG.US Bankwell Financial Group Inc 20240305 0 24.99 24.99 24.78 24.78 11288 24.78 down down correct
BWMN.US Bowman Consulting Group Ltd 20240305 0 32.18 34.4 32.18 33.36 76906 33.36 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240305 0 19 19 18.14 18.29 80100 17.9094 down down correct
BXRX.US Baudax Bio Inc 20240305 0 0.0179 0.018 0.016 0.016 359904 0.016 down down correct
BYFC.US Broadway Financial Corporation 20240305 0 5.65 5.68 5.65 5.66 3463 5.66 up up correct
BYND.US Beyond Meat Inc 20240305 0 8.42 9.09 8.24 8.385 5215065 8.385 down down correct
BYRN.US Byrna Technologies Inc 20240305 0 11.38 11.5902 10.64 10.91 174107 10.91 down down correct
BYSI.US BeyondSpring Inc 20240305 0 1.7 3.19 1.7 2.9 3383996 2.9 up up correct
BZ.US Kanzhun Ltd ADR 20240305 0 15.82 15.945 15.54 15.85 2614960 15.85 up up correct
BZUN.US Baozun Inc 20240305 0 2.36 2.43 2.35 2.4 346191 2.4 up up correct
CAAS.US China Automotive Systems Inc 20240305 0 3.21 3.2963 3.21 3.26 20304 3.26 up up correct
CABA.US Cabaletta Bio Inc 20240305 0 21.98 22.545 21.06 21.68 654080 21.68 down down correct
CAC.US Camden National Corporation 20240305 0 31.45 32.5 31.035 32.35 55996 32.35 up up correct
CACC.US Credit Acceptance Corporation 20240305 0 540.85 552.88 540.85 548.13 79449 548.13 up up correct
CADCX.US CADCX 20240305 0 24.83 24.83 24.83 24.83 0 24.83
CADE.US PA 20240305 0 20.9 20.95 20.7101 20.75 3846 20.75 down down correct
CADEX.US CADEX 20240305 0 25.02 25.02 25.02 25.02 0 25.02
CADFX.US CION Ares Diversified Credit Fund W 20240305 0 25.29 25.29 25.29 25.29 0 25.29
CADL.US Candel Therapeutics Inc. Common Stock 20240305 0 1.66 1.66 1.55 1.63 58177 1.63 down down correct
CADSX.US CADSX 20240305 0 25.11 25.11 25.11 25.11 0 25.11
CADUX.US CADUX 20240305 0 25.28 25.28 25.28 25.28 0 25.28
CADWX.US CADWX 20240305 0 25.1 25.1 25.1 25.1 0 25.1
CAKE.US The Cheesecake Factory Incorporated 20240305 0 34.75 36.1 34.65 35.85 816300 35.85 up up correct
CALA.US Calithera Biosciences Inc 20240305 0 0.025 0.12 0.02 0.02 3460 0.02 down down correct
CALB.US California BanCorp 20240305 0 23.025 24.23 22.95 24.1 57545 24.1 up up correct
CALM.US Cal 20240305 0 56.81 57.9 56.155 56.85 478050 56.85 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240305 0 20.93 20.93 20.455 20.455 4341 20.455 down down correct
CAMP.US CalAmp Corp 20240305 0 2.66 3.08 2.38 2.38 63357 2.38 down down correct
CAMT.US Camtek Ltd 20240305 0 83 83.35 78.75 79.55 465389 79.55 down down correct
CAN.US Canaan Inc 20240305 0 1.55 1.715 1.52 1.57 20164800 1.57 up up correct
CAPR.US Capricor Therapeutics Inc 20240305 0 4.65 5.0284 4.64 4.955 272837 4.955 up up correct
CAR.US Avis Budget Group Inc 20240305 0 105.91 106.28 103.79 105.34 792574 105.34 down down correct
CARA.US Cara Therapeutics Inc 20240305 0 0.884 0.9405 0.825 0.91 1236351 0.91 up up correct
CARE.US Carter Bankshares Inc 20240305 0 13.11 13.58 13.11 13.36 40271 13.36 up up correct
CARG.US CarGurus Inc 20240305 0 22.61 22.85 22.12 22.23 1795606 22.23 down down correct
CARV.US Carver Bancorp Inc 20240305 0 1.6301 1.72 1.6301 1.65 8449 1.65 up up correct
CASA.US Casa Systems Inc 20240305 0 0.445 0.445 0.4 0.41 207947 0.41 down down correct
CASH.US Meta Financial Group Inc 20240305 0 49.99 51.63 49.99 51.55 213861 51.55 up up correct
CASI.US CASI Pharmaceuticals Inc 20240305 0 6.2 6.86 4.64 5.66 9784138 5.66 down down correct
CASS.US Cass Information Systems Inc 20240305 0 47.24 48.15 46.93 47.01 45946 47.01 down down correct
CASY.US Casey's General Stores Inc 20240305 0 314.27 314.9899 290.79 291.28 635562 291.28 down down correct
CATC.US Cambridge Bancorp 20240305 0 62.865 64.5 62.62 64.27 17553 64.27 up up correct
CATY.US Cathay General Bancorp 20240305 0 38.71 40.775 38.56 40.74 361646 40.74 up up correct
CBAN.US Colony Bankcorp Inc 20240305 0 11.01 11.49 11.01 11.34 16879 11.34 up up correct
CBAT.US CBAK Energy Technology Inc 20240305 0 1.09 1.1 1.05 1.08 100307 1.08 down down correct
CBAY.US CymaBay Therapeutics Inc 20240305 0 32.21 32.27 32.19 32.24 2279199 32.24 up up correct
CBFV.US CB Financial Services Inc 20240305 0 21.5601 22.2 21.5601 22.07 7957 22.07 up up correct
CBNK.US Capital Bancorp Inc 20240305 0 20.16 20.35 20.16 20.35 3950 20.35 up up correct
CBOE.US Cboe Global Markets Inc 20240305 0 189.14 190.5 185.23 190.25 914069 190.25 up up correct
CBRGU.US Chain Bridge I Units 20240305 0 12.8 12.8 12.8 12.8 0 12.8
CBRL.US Cracker Barrel Old Country Store Inc 20240305 0 67.25 68.98 66.75 68.51 514424 68.51 up up correct
CBSH.US Commerce Bancshares Inc 20240305 0 51.94 54.42 51.94 54.11 491621 53.84 up up correct
CCAP.US Crescent Capital BDC Inc 20240305 0 16.72 16.805 16.64 16.65 113403 16.65 down down correct
CCB.US Coastal Financial Corporation 20240305 0 37.18 38.685 36.95 38.45 52448 38.45 up up correct
CCBG.US Capital City Bank Group Inc 20240305 0 28.515 28.53 27.885 28.42 17955 28.2096 down down correct
CCCC.US C4 Therapeutics Inc 20240305 0 10.74 11.065 10.135 10.5 2193090 10.5 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240305 0 21.49 21.73 21.47 21.49 167400 21.49
CCEL.US Cryo 20240305 0 5.185 5.77 5.185 5.65 22270 5.65 up up correct
CCEP.US Coca 20240305 0 69.59 70.18 69.075 69.49 1575086 69.49 down down correct
CCLFX.US CCLFX 20240305 0 10.76 10.76 10.76 10.76 0 10.76
CCLP.US CSI Compressco LP 20240305 0 2.03 2.08 2.03 2.06 128443 2.06 up up correct
CCNE.US CNB Financial Corporation 20240305 0 19.85 20.51 19.65 20.17 115103 20.17 up up correct
CCNEP.US CNB Financial Corporation 20240305 0 22.69 22.7 22.55 22.57 3200 22.57 down down correct
CCOI.US Cogent Communications Holdings Inc 20240305 0 70.94 73.77 70.73 73 667887 73 up up correct
CCRN.US Cross Country Healthcare Inc 20240305 0 18.47 18.47 17.77 17.77 307908 17.77 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240305 0 14.84 14.97 13.57 13.99 775694 13.99 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240305 0 11 11 11 11 0 11
CDAQU.US Compass Digital Acquisition Corp. Unit 20240305 0 10.66 10.66 10.66 10.66 0 10.66
CDLX.US Cardlytics Inc 20240305 0 7.54 7.55 7.065 7.1 413569 7.1 down down correct
CDMO.US Avid Bioservices Inc 20240305 0 7.84 8.4 7.72 8.3 574880 8.3 up up correct
CDNA.US CareDx Inc 20240305 0 11.97 12.04 11.26 11.6 829959 11.6 down down correct
CDNS.US Cadence Design Systems Inc 20240305 0 313.38 316.95 304.24 307.7 1744300 307.7 down down correct
CDTX.US Cidara Therapeutics Inc 20240305 0 0.69 0.7 0.67 0.6999 365434 0.6999 up up correct
CDW.US CDW Corporation 20240305 0 245.33 246.41 243.73 244.97 688613 244.97 down down correct
CDXC.US ChromaDex Corporation 20240305 0 1.68 1.7698 1.6512 1.73 237525 1.73 up up correct
CDXS.US Codexis Inc 20240305 0 4.2 4.25 3.72 3.76 825052 3.76 down down correct
CDZI.US Cadiz Inc 20240305 0 3.03 3.085 2.73 2.8 205337 2.8 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240305 0 14.1 14.49 13.8 14.49 3200 14.49 up up correct
CEDAX.US CEDAX 20240305 0 23.69 23.69 23.69 23.69 0 23.69
CEDIX.US Destra International & Event 20240305 0 23.72 23.72 23.72 23.72 0 23.72
CEDLX.US CEDLX 20240305 0 23.66 23.66 23.66 23.66 0 23.66
CEDTX.US CEDTX 20240305 0 23.55 23.55 23.55 23.55 0 23.55
CELC.US Celcuity Inc 20240305 0 18.44 18.93 18.09 18.2 93411 18.2 down down correct
CELH.US Celsius Holdings Inc 20240305 0 85.9 88.5799 83.57 86.73 7211564 86.73 up up correct
CELU.US Celularity Inc 20240305 0 4.2 4.339 4.09 4.15 191517 4.15 down down correct
CELUW.US Celularity Inc 20240305 0 0.0333 0.0416 0.0307 0.0416 6724 0.0416 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20240305 0 0.22 0.237 0.2199 0.237 1080 0.237 up up correct
CENT.US Central Garden & Pet Company 20240305 0 43.52 43.52 41.64 41.69 135161 41.69 down down correct
CENTA.US Central Garden & Pet Company 20240305 0 37.07 37.35 35.9 36.01 257959 36.01 down down correct
CENX.US Century Aluminum Company 20240305 0 10.32 10.33 10.0625 10.29 1068983 10.29 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240305 0 40.99 41.35 40.99 41.22 889839 41.22 up up correct
CERS.US Cerus Corporation 20240305 0 2.1 2.12 1.975 1.99 1672561 1.99 down down correct
CERT.US Certara Inc 20240305 0 18.56 18.66 18.38 18.61 465048 18.61 up up correct
CETX.US Cemtrex Inc 20240305 0 3.82 3.82 3.375 3.5 25563 3.5 down down correct
CETXP.US Cemtrex Inc 20240305 0 0.47 0.47 0.47 0.47 10 0.47
CEVA.US CEVA Inc 20240305 0 22.87 23.17 22.34 22.48 157382 22.48 down down correct
CFB.US CrossFirst Bankshares Inc 20240305 0 12.51 12.91 12.51 12.82 104073 12.82 up up correct
CFBK.US CF Bankshares Inc 20240305 0 21.58 21.91 21.5 21.5 2426 21.5 down down correct
CFFI.US C&F Financial Corporation 20240305 0 54.56 54.575 51.72 52.6 2233 52.6 down down correct
CFFN.US Capitol Federal Financial Inc 20240305 0 5.57 5.935 5.53 5.81 1388844 5.81 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20240305 0 33.67 33.735 31.54 32.45 6747198 32.45 down down correct
CG.US The Carlyle Group Inc 20240305 0 45.47 46.505 45.4 46.08 2567866 46.08 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240305 0 19.7 20.54 19.7 20.54 19800 20.54 up up correct
CGBD.US TCG BDC Inc 20240305 0 16.28 16.415 16.24 16.33 214714 16.33 up up correct
CGC.US Canopy Growth Corporation 20240305 0 2.96 3.005 2.81 2.89 3738910 2.89 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240305 0 21.89 21.89 21.89 21.89 0 21.89
CGEM.US Cullinan Oncology Inc 20240305 0 18.2 18.45 17.51 18.09 219262 18.09 down down correct
CGEN.US Compugen Ltd 20240305 0 2.8 2.8 2.4301 2.55 2800709 2.55 down down correct
CGNT.US Cognyte Software Ltd 20240305 0 7.38 7.41 7.2 7.35 265240 7.35 down down correct
CGNX.US Cognex Corporation 20240305 0 39.44 40.275 39.26 40.01 2353312 40.01 up up correct
CGO.US Calamos Global Total Return Fund 20240305 0 9.95 9.99 9.9 9.99 36500 9.99 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240305 0 1.96 2.15 1.95 2.1 300479 2.1 up up correct
CHCI.US Comstock Holding Companies Inc 20240305 0 4.71 4.71 4.7 4.7001 3707 4.7001 down down correct
CHCO.US City Holding Company 20240305 0 102.12 105.57 102.12 104.75 63299 104.75 up up correct
CHDN.US Churchill Downs Incorporated 20240305 0 116.3 116.32 111.77 112.07 627302 112.07 down down correct
CHEF.US The Chefs' Warehouse Inc 20240305 0 38.69 39 38.06 38.39 186791 38.39 down down correct
CHEK.US Check 20240305 0 2 2.0853 1.9 1.98 32372 1.98 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240305 0 11.03 11.08 10.96 11.04 168400 11.04 up up correct
CHK.US Chesapeake Energy Corporation 20240305 0 82.33 83.63 81.91 82.92 2324884 82.345 up up correct
CHKEL.US Chesapeake Energy Corporation 20240305 0 65.95 65.95 65.95 65.95 5 65.95
CHKEZ.US Chesapeake Energy Corporation 20240305 0 68.75 68.75 68.75 68.75 0 68.75
CHKP.US Check Point Software Technologies Ltd 20240305 0 158.27 158.75 155.3268 157.84 679902 157.84 down down correct
CHMG.US Chemung Financial Corporation 20240305 0 42.16 43.3 42.1554 42.66 5637 42.66 up up correct
CHNR.US China Natural Resources Inc 20240305 0 1.15 1.22 1.12 1.18 40105 1.18 up up correct
CHRS.US Coherus BioSciences Inc 20240305 0 2.25 2.25 2.15 2.18 2085033 2.18 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240305 0 70.08 70.67 69.115 69.65 1624584 69.65 down down correct
CHSCL.US CHS Inc 20240305 0 26.085 26.27 26.046 26.27 26600 26.27 up up correct
CHSCM.US CHS Inc 20240305 0 25.36 25.63 25.36 25.63 21500 25.63 up up correct
CHSCN.US CHS Inc 20240305 0 26.092 26.21 26 26.2 14600 26.2 up up correct
CHSCO.US CHS Inc 20240305 0 26.82 27.2 26.82 27.19 31200 27.19 up up correct
CHSCP.US CHS Inc 20240305 0 31.83 32 31.7 31.9 9400 31.9 up up correct
CHTR.US Charter Communications Inc 20240305 0 277.5 285.14 276.49 280.85 1227100 280.85 up up correct
CHUY.US Chuy's Holdings Inc 20240305 0 33.39 34.33 33.39 33.72 103704 33.72 up up correct
CHW.US Calamos Global Dynamic Income Fund 20240305 0 6.29 6.3 6.19 6.22 394200 6.22 down down correct
CHX.US ChampionX Corporation 20240305 0 31.46 31.71 31.22 31.4 956540 31.4 down down correct
CHY.US Calamos Convertible and High Income Fund 20240305 0 11.86 11.88 11.8 11.84 127000 11.84 down down correct
CIFR.US Cipher Mining Inc 20240305 0 3.08 3.19 2.81 2.85 10661900 2.85 down down correct
CIFRW.US Cipher Mining Inc 20240305 0 0.85 0.91 0.7503 0.8 191824 0.8 down down correct
CIGI.US Colliers International Group Inc 20240305 0 117.815 118.63 117.02 117.45 130080 117.45 down down correct
CINF.US Cincinnati Financial Corporation 20240305 0 112.36 113.045 111.5 111.96 593938 111.96 down down correct
CIVB.US Civista Bancshares Inc 20240305 0 14.8 15.18 14.7 14.7 16209 14.7 down down correct
CIZN.US Citizens Holding Company 20240305 0 7.72 7.72 7.61 7.61 1500 7.61 down down correct
CJJD.US China Jo 20240305 0 2.82 3.194 2.3897 3.078 2628242 3.078 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240305 0 2.29 2.34 2.2 2.23 385260 2.23 down down correct
CLAR.US Clarus Corporation 20240305 0 5.8 5.925 5.55 5.57 270213 5.57 down down correct
CLBK.US Columbia Financial Inc 20240305 0 16.27 16.8 16.27 16.69 67147 16.69 up up correct
CLBT.US Cellebrite DI 20240305 0 12.03 12.09 11.61 11.73 635212 11.73 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240305 0 2.76 2.76 2.76 2.76 90 2.76
CLDX.US Celldex Therapeutics Inc 20240305 0 50.23 50.76 48.97 50.01 2261141 50.01 down down correct
CLEU.US China Liberal Education Holdings Limited 20240305 0 1.9 1.91 1.78 1.79 113956 1.79 down down correct
CLFD.US Clearfield Inc 20240305 0 29.94 30.03 29.05 29.16 286622 29.16 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20240305 0 5.0001 5.13 5.0001 5.01 4306 5.01 up up correct
CLIR.US ClearSign Technologies Corporation 20240305 0 1.25 1.26 1.2101 1.24 15444 1.24 down down correct
CLLS.US Cellectis S.A 20240305 0 2.52 2.56 2.41 2.48 92376 2.48 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20240305 0 15.5 15.94 15.4101 15.65 107800 15.65 up up correct
CLNE.US Clean Energy Fuels Corp 20240305 0 2.87 2.87 2.74 2.76 1733059 2.76 down down correct
CLNN.US Clene Inc 20240305 0 0.39 0.4 0.365 0.3773 614464 0.3773 down down correct
CLNNW.US Clene Inc 20240305 0 0.05 0.06 0.05 0.0525 300 0.0525 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240305 0 12.1 12.1 12.1 12.1 0 12.1
CLOEU.US Clover Leaf Capital Corp. Unit 20240305 0 12.92 12.92 12.92 12.92 0 12.92
CLOV.US Clover Health Investments Corp 20240305 0 0.84 0.84 0.801 0.807 17142811 0.807 down down correct
CLPS.US CLPS Incorporation 20240305 0 0.94 1.09 0.9303 1.08 27804 1.08 up up correct
CLPT.US ClearPoint Neuro Inc 20240305 0 6.43 6.4652 6.07 6.17 347123 6.17 down down correct
CLRB.US Cellectar Biosciences Inc 20240305 0 4.21 4.34 4.015 4.05 1076116 4.05 down down correct
CLRO.US ClearOne Inc 20240305 0 0.95 0.9528 0.901 0.92 24102 0.92 down down correct
CLSD.US Clearside Biomedical Inc 20240305 0 1.38 1.4 1.35 1.39 75052 1.39 up up correct
CLSK.US CleanSpark Inc 20240305 0 16 17.19 14.78 15.33 50329129 15.33 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240305 0 11.75 11.8 11.75 11.8 2235 11.8 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20240305 0 3.83 3.85 3.4315 3.67 12038 3.67 down up incorrect
CLVRW.US Clever Leaves Holdings Inc 20240305 0 0.033 0.035 0.031 0.031 4900 0.031 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20240305 0 1.45 1.45 1.36 1.42 4005 1.42 down up incorrect
CMAX.US CareMax Inc 20240305 0 7.715 13.34 7.715 11.89 359158 11.89 up down incorrect
CMAXW.US CareMax Inc 20240305 0 0.039 0.0394 0.0283 0.0388 111032 0.0388 down up incorrect
CMBM.US Cambium Networks Corporation 20240305 0 4.21 4.31 4.12 4.22 115061 4.22 up down incorrect
CMCO.US Columbus McKinnon Corporation 20240305 0 41.51 41.879 40.87 40.99 82316 40.99 down up incorrect
CMCSA.US Comcast Corporation 20240305 0 41.91 42.57 41.72 42.06 26734930 42.06 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20240305 0 3.58 3.58 3.58 3.58 364 3.58
CME.US CME Group Inc 20240305 0 221 222.5199 219.19 219.9 939772 218.7489 down up incorrect
CMLS.US Cumulus Media Inc 20240305 0 3.49 3.59 3.45 3.46 51843 3.46 down down correct
CMMB.US Chemomab Therapeutics Ltd 20240305 0 0.6388 0.652 0.6203 0.647 35941 0.647 up up correct
CMPR.US Cimpress plc 20240305 0 97 98.34 93.18 93.65 164831 93.65 down down correct
CMPS.US COMPASS Pathways plc 20240305 0 11.53 11.9 10.76 10.87 728093 10.87 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240305 0 1.98 1.98 1.76 1.83 141511 1.83 down down correct
CMRX.US Chimerix Inc 20240305 0 1.2 1.22 1.17 1.21 422105 1.21 up up correct
CMTL.US Comtech Telecommunications Corp 20240305 0 6.41 6.455 6.27 6.3 141330 6.3 down up incorrect
CNDT.US Conduent Incorporated 20240305 0 3.38 3.51 3.3 3.31 1801188 3.31 down up incorrect
CNET.US ZW Data Action Technologies Inc 20240305 0 0.94 0.94 0.85 0.9 29602 0.9 down up incorrect
CNEY.US CN Energy Group. Inc 20240305 0 1.25 1.3071 1.21 1.27 85505 1.27 up down incorrect
CNFR.US Conifer Holdings Inc 20240305 0 1.12 1.23 1.0106 1.07 17138 1.07 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20240305 0 19.28 19.89 19.28 19.7 263385 19.7 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20240305 0 19 19.16 18.86 18.86 12500 18.86 down up incorrect
CNRLX.US CNRLX 20240305 0 14.35 14.35 14.35 14.35 0 14.35
CNROX.US CNROX 20240305 0 7.51 7.51 7.51 7.51 0 7.51
CNSL.US Consolidated Communications Holdings Inc 20240305 0 4.28 4.31 4.26 4.27 472418 4.27 down up incorrect
CNSP.US CNS Pharmaceuticals Inc 20240305 0 0.388 0.41 0.351 0.3875 552363 0.3875 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240305 0 11.19 11.19 10.54 10.89 154085 10.89 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20240305 0 1.43 1.43 1.25 1.33 53266 1.33 down down correct
CNTG.US Centogene N.V 20240305 0 0.7101 0.7235 0.652 0.67 35856 0.67 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240305 0 1.135 1.1901 1.07 1.17 80374 1.17 up up correct
CNTY.US Century Casinos Inc 20240305 0 2.7 2.75 2.62 2.62 184470 2.62 down down correct
CNXC.US Concentrix Corporation 20240305 0 70.93 71.99 70 70.03 328984 70.03 down down correct
CNXN.US PC Connection Inc 20240305 0 65.89 66.3 65.25 65.74 47268 65.74 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240305 0 26 26.35 25.38 25.55 548169 25.55 down down correct
COCP.US Cocrystal Pharma Inc 20240305 0 1.51 1.55 1.46 1.55 7832 1.55 up up correct
CODA.US Coda Octopus Group Inc 20240305 0 5.82 5.9 5.67 5.705 16970 5.705 down down correct
CODX.US Co 20240305 0 1.13 1.17 1.12 1.17 54163 1.17 up up correct
COF.US PN 20240305 0 17.79 17.86 17.68 17.83 28462 17.83 up up correct
COFS.US ChoiceOne Financial Services Inc 20240305 0 26.01 27.85 25.86 27.52 12212 27.52 up up correct
COGT.US Cogent Biosciences Inc 20240305 0 6.95 7.31 6.9 7.03 1492963 7.03 up up correct
COHR.US Coherent Inc 20240305 0 66.07 67.94 64.94 65.94 2854043 65.94 down down correct
COHU.US Cohu Inc 20240305 0 32.25 32.46 31.044 31.37 236648 31.37 down down correct
COIN.US Coinbase Global Inc 20240305 0 230 239.98 215.4 216.77 23863311 216.77 down down correct
COKE.US Coca 20240305 0 836 837.87 823 823.99 47573 823.99 down down correct
COLB.US Columbia Banking System Inc 20240305 0 18.35 18.91 18.105 18.88 4714150 18.88 up up correct
COLL.US Collegium Pharmaceutical Inc 20240305 0 37.01 37.09 35.9187 36.31 318395 36.31 down down correct
COLM.US Columbia Sportswear Company 20240305 0 79.78 80.72 79.24 79.85 291693 79.5521 up up correct
COMM.US CommScope Holding Company Inc 20240305 0 1.04 1.11 1.02 1.04 6130861 1.04
COMS.US COMSovereign Holding Corp 20240305 0 0.175 0.25 0.175 0.25 37640 0.25 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240305 0 0.58 0.58 0.58 0.58 0 0.58
CONN.US Conn's Inc 20240305 0 3.35 3.43 3.21 3.34 142825 3.34 down down correct
CONX.US CONX Corp 20240305 0 10.6 10.6 10.6 10.6 114 10.6
CONXU.US CONX Corp 20240305 0 10.6 10.6 10.6 10.6 0 10.6
CONXW.US CONX Corp 20240305 0 0.1736 0.23 0.1736 0.225 37200 0.225 up up correct
COOLU.US Corner Growth Acquisition Corp 20240305 0 11 11 11 11 0 11
COOLW.US Corner Growth Acquisition Corp 20240305 0 0.122 0.122 0.091 0.12 59600 0.12 down down correct
COOP.US Mr. Cooper Group Inc 20240305 0 70.7 72.82 70.51 72.43 487976 72.43 up up correct
CORT.US Corcept Therapeutics Incorporated 20240305 0 24.09 24.195 22.86 23.18 906257 23.18 down down correct
COST.US Costco Wholesale Corporation 20240305 0 768.42 769.27 756.9 759.95 2353351 759.95 down down correct
CPHC.US Canterbury Park Holding Corporation 20240305 0 27.255 30.25 25.99 28.81 15623 28.81 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240305 0 2.01 2.06 1.97 2 20821 2 down down correct
CPLP.US Capital Product Partners L.P 20240305 0 16.95 17.34 16.95 17.18 25093 17.18 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240305 0 2.82 3.1962 2.8 2.83 159933 2.83 up up correct
CPRDX.US CPRDX 20240305 0 11.85 11.85 11.85 11.85 0 11.85
CPREX.US CPREX 20240305 0 11.86 11.86 11.86 11.86 0 11.86
CPRSX.US CPRSX 20240305 0 11.86 11.86 11.86 11.86 0 11.86
CPRT.US Copart Inc 20240305 0 54.09 54.1 53.58 53.86 6521600 53.86 down down correct
CPRTX.US CPRTX 20240305 0 11.84 11.84 11.84 11.84 0 11.84
CPRX.US Catalyst Pharmaceuticals Inc 20240305 0 16.7 16.795 16.03 16.27 1149313 16.27 down down correct
CPSH.US CPS Technologies Corporation 20240305 0 2.34 2.44 2.32 2.43 12442 2.43 up up correct
CPSS.US Consumer Portfolio Services Inc 20240305 0 8.565 8.77 8.41 8.45 18283 8.45 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240305 0 15 15.087 14.84 14.88 40100 14.88 down down correct
CRAI.US CRA International Inc 20240305 0 139.41 140.37 135.865 135.99 28555 135.99 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240305 0 36 38.0633 32.17 34.6 438852 34.6 down down correct
CRBU.US Caribou Biosciences Inc 20240305 0 7.45 7.57 7.237 7.34 1127594 7.34 down down correct
CRCT.US Cricut Inc 20240305 0 4.81 4.93 4.73 4.83 948762 4.83 up up correct
CRDF.US Cardiff Oncology Inc 20240305 0 3.55 3.84 3.18 3.65 2847391 3.65 up up correct
CRDFX.US CRDFX 20240305 0 21.9 21.9 21.9 21.9 0 21.9
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240305 0 21.89 21.89 21.89 21.89 0 21.89
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240305 0 1.76 1.8 1.62 1.78 383999 1.78 up up correct
CRDLX.US CRDLX 20240305 0 21.89 21.89 21.89 21.89 0 21.89
CRDTX.US Griffin Inst Access Credit Fund CL A 20240305 0 21.9 21.9 21.9 21.9 0 21.9
CREDX.US CREDX 20240305 0 8.6 8.6 8.6 8.6 0 8.6
CREG.US China Recycling Energy Corporation 20240305 0 1.68 1.68 1.47 1.54 35001 1.54 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240305 0 7.91 7.91 7.67 7.72 112749 7.72 down up incorrect
CREX.US Creative Realities Inc 20240305 0 3.82 3.9622 3.57 3.87 63883 3.87 up down incorrect
CRIS.US Curis Inc 20240305 0 9.7 10.46 9.7 10.3 26298 10.3 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20240305 0 0.0902 0.095 0.0856 0.089 4590048 0.089 down up incorrect
CRMD.US CorMedix Inc 20240305 0 3.53 3.62 3.5 3.55 306781 3.55 up down incorrect
CRMT.US America's Car 20240305 0 63.52 64.57 62.46 62.55 160505 62.55 down up incorrect
CRNC.US Cerence Inc 20240305 0 14.61 14.65 13.93 14 588520 14 down up incorrect
CRNT.US Ceragon Networks Ltd 20240305 0 2.96 3.0375 2.905 2.94 580689 2.94 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20240305 0 43.45 44.065 42.4 42.93 663590 42.93 down up incorrect
CRON.US Cronos Group Inc 20240305 0 1.92 1.97 1.89 1.97 2274243 1.97 up down incorrect
CROX.US Crocs Inc 20240305 0 123.14 124.73 121.36 122.02 1171398 122.02 down up incorrect
CRSP.US CRISPR Therapeutics AG 20240305 0 80.17 82.87 78.9 80.99 1386688 80.99 up down incorrect
CRSR.US Corsair Gaming Inc 20240305 0 12.5 12.58 12.2317 12.38 395473 12.38 down up incorrect
CRTD.US Creatd Inc 20240305 0 4.26 4.74 4.26 4.6 3386 4.6 up down incorrect
CRTO.US Criteo S.A 20240305 0 32.98 33.045 32.4501 32.83 126563 32.83 down up incorrect
CRUS.US Cirrus Logic Inc 20240305 0 91.23 91.4 88.7 89.34 528177 89.34 down up incorrect
CRVL.US CorVel Corporation 20240305 0 235 238.51 232.05 233.16 30086 233.16 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20240305 0 2.17 2.2 2.02 2.11 163348 2.11 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20240305 0 307.53 308.5 289.8 297.56 13249340 297.56 down up incorrect
CRWS.US Crown Crafts Inc 20240305 0 5.7 5.75 5.6881 5.75 9919 5.75 up up correct
CSBR.US Champions Oncology Inc 20240305 0 5.7 5.7 5.426 5.65 3490 5.65 down down correct
CSCO.US Cisco Systems Inc 20240305 0 49.04 49.07 48.57 48.95 18101301 48.95 down down correct
CSGP.US CoStar Group Inc 20240305 0 88.75 88.75 86.615 87.35 2521758 87.35 down down correct
CSGS.US CSG Systems International Inc 20240305 0 53.74 54.04 53.05 53.33 189045 53.33 down down correct
CSIQ.US Canadian Solar Inc 20240305 0 20.03 20.19 19.6 19.66 1081000 19.66 down up incorrect
CSPI.US CSP Inc 20240305 0 46.92 50.76 45.14 46.92 110378 46.92
CSQ.US Calamos Strategic Total Return Fund 20240305 0 16 16 15.81 15.9 188000 15.9 down up incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240305 0 0.19 0.19 0.18 0.1855 141573 0.1855 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240305 0 3.55 3.96 3.55 3.77 1100 3.77 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240305 0 0.97 1.01 0.917 1.01 24484 1.01 up down incorrect
CSTE.US Caesarstone Ltd 20240305 0 4.15 4.315 4.15 4.26 179208 4.26 up down incorrect
CSTL.US Castle Biosciences Inc 20240305 0 21.14 22.34 21.1 22.31 511691 22.31 up down incorrect
CSTR.US Capstar Financial Holdings Inc 20240305 0 18.55 19.41 18.5 19.29 153529 19.29 up down incorrect
CSWC.US Capital Southwest Corporation 20240305 0 24.06 24.2 24.0128 24.09 321478 24.09 up down incorrect
CSWI.US CSW Industrials Inc 20240305 0 232.86 234 230.5 230.8 65847 230.8 down up incorrect
CSX.US CSX Corporation 20240305 0 38.44 38.61 38.08 38.25 11336890 38.25 down up incorrect
CTAS.US Cintas Corporation 20240305 0 627.12 628.68 621.17 625.39 330200 625.39 down up incorrect
CTBI.US Community Trust Bancorp Inc 20240305 0 39.3 40.405 39.3 40.36 108636 40.36 up up correct
CTHR.US Charles & Colvard Ltd 20240305 0 0.36 0.395 0.35 0.369 75511 0.369 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240305 0 8.33 8.44 7.93 8.14 515763 8.14 down down correct
CTLP.US Cantaloupe Inc 20240305 0 6.33 6.36 6.05 6.25 301187 6.25 down down correct
CTMX.US CytomX Therapeutics Inc 20240305 0 2.7 2.8506 2.69 2.72 2395055 2.72 up up correct
CTRE.US CareTrust REIT Inc 20240305 0 23.41 23.635 23.33 23.36 1037642 23.36 down down correct
CTRM.US Castor Maritime Inc 20240305 0 0.44 0.445 0.431 0.4401 323311 0.4401 up up correct
CTRN.US Citi Trends Inc 20240305 0 31.95 32.9 31.09 32.13 91566 32.13 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240305 0 78.63 78.98 77.54 77.78 4556137 77.78 down down correct
CTSO.US Cytosorbents Corporation 20240305 0 0.96 1 0.95 0.963 65369 0.963 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240305 0 0.75 0.78 0.7304 0.7311 589263 0.7311 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240305 0 2.65 2.7 2.65 2.68 153800 2.68 up up correct
CUE.US Cue Biopharma Inc 20240305 0 2.06 2.06 1.86 1.9 282261 1.9 down down correct
CUEN.US Cuentas Inc 20240305 0 0.334 0.41 0.32 0.41 1000 0.41 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20240305 0 10.51 10.51 10.51 10.51 119 10.51
CURI.US CuriosityStream Inc 20240305 0 0.4704 0.53 0.4704 0.4951 115847 0.4951 up up correct
CUTR.US Cutera Inc 20240305 0 2.11 2.1898 2.08 2.08 493006 2.08 down down correct
CVAC.US CureVac N.V 20240305 0 3.31 3.37 3.3 3.33 366400 3.33 up up correct
CVBF.US CVB Financial Corp 20240305 0 16.82 17.8 16.805 17.76 1092602 17.76 up up correct
CVCO.US Cavco Industries Inc 20240305 0 367.14 371.325 363.19 366.54 58137 366.54 down down correct
CVCY.US Central Valley Community Bancorp 20240305 0 18.79 19.37 18.75 19.27 14641 19.27 up up correct
CVGI.US Commercial Vehicle Group Inc 20240305 0 6.33 6.33 5.6 6.15 354006 6.15 down down correct
CVGW.US Calavo Growers Inc 20240305 0 28.5 29.65 28.03 29 188684 29 up up correct
CVLG.US Covenant Logistics Group Inc 20240305 0 45.91 46.96 45.84 46.25 96203 46.25 up up correct
CVLT.US Commvault Systems Inc 20240305 0 97.46 97.69 95.95 96.4 209134 96.4 down down correct
CVLY.US Codorus Valley Bancorp Inc 20240305 0 22.7886 23.28 22.7886 22.9 8720 22.9 up up correct
CVRX.US CVRx Inc. Common Stock 20240305 0 19.81 20.03 18.84 18.92 69860 18.92 down down correct
CVV.US CVD Equipment Corporation 20240305 0 4.7502 4.8393 4.62 4.69 7157 4.69 down down correct
CWBC.US Community West Bancshares 20240305 0 14.72 15.25 14.72 14.93 6489 14.93 up up correct
CWBR.US CohBar Inc 20240305 0 0.88 0.88 0.88 0.88 500 0.88
CWCO.US Consolidated Water Co. Ltd 20240305 0 29.69 29.95 29.15 29.37 77342 29.37 down down correct
CWST.US Casella Waste Systems Inc 20240305 0 92.33 92.865 91.32 92.35 375559 92.35 up up correct
CXDO.US Crexendo Inc 20240305 0 5.38 5.5 4.9703 5.36 310650 5.36 down down correct
CYAN.US Cyanotech Corporation 20240305 0 0.32 0.33 0.2903 0.3082 10583 0.3082 down down correct
CYBR.US CyberArk Software Ltd 20240305 0 261.15 261.375 249.2 253.1 1021676 253.1 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20240305 0 2.68 2.72 2.55 2.59 25530 2.59 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20240305 0 18.75 20.44 18.23 19.4 1400 19.4 up down incorrect
CYCN.US Cyclerion Therapeutics Inc 20240305 0 3 3 2.8984 2.8984 1785 2.8984 down up incorrect
CYPS.US Cyclo3pss Corporation 20240305 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240305 0 17.28 17.33 16.595 16.86 290402 16.86 down up incorrect
CYT.US Cyteir Therapeutics Inc. Common Stock 20240305 0 3.08 3.085 3.06 3.07 37187 3.07 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20240305 0 1.65 1.7366 1.6414 1.71 30108 1.71 up down incorrect
CYTHW.US Cyclo Therapeutics Inc 20240305 0 0.277 0.3 0.258 0.3 3200 0.3 up down incorrect
CYTK.US Cytokinetics Incorporated 20240305 0 66.9 68.15 66.01 66.43 2210167 66.43 down up incorrect
CYTO.US Auris Medical Holding Ltd 20240305 0 2.6 2.673 2 2.02 728245 2.02 down up incorrect
CZNC.US Citizens & Northern Corporation 20240305 0 17.82 18.09 17.68 17.89 25513 17.89 up up correct
CZR.US Caesars Entertainment Inc 20240305 0 41.23 41.98 40.93 41.08 2283022 41.08 down down correct
CZWI.US Citizens Community Bancorp Inc 20240305 0 11.98 11.99 11.592 11.94 17603 11.94 down down correct
DADA.US Dada Nexus Limited 20240305 0 2.07 2.07 1.96 1.97 1354923 1.97 down down correct
DAKT.US Daktronics Inc 20240305 0 8.74 8.94 8.685 8.79 524668 8.79 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240305 0 3.97 4.04 3.9513 4.04 17520 4.04 up up correct
DARE.US Daré Bioscience Inc 20240305 0 0.57 0.58 0.531 0.563 372908 0.563 down down correct
DATS.US DatChat Inc. Common Stock 20240305 0 1.34 1.39 1.27 1.3 123300 1.3 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240305 0 0.041 0.041 0.041 0.041 0 0.041
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240305 0 16.66 17.04 16.62 16.68 677332 16.68 up up correct
DBGI.US Digital Brands Group Inc 20240305 0 3.89 4.0521 3.7 3.72 84658 3.72 down down correct
DBGIW.US Digital Brands Group Inc 20240305 0 12.98 13.85 11.01 13.85 2008 13.85 up up correct
DBVT.US DBV Technologies S.A 20240305 0 0.8251 0.8599 0.7951 0.8449 83698 0.8449 up up correct
DBX.US Dropbox Inc 20240305 0 23.91 24.1899 23.68 23.9 4641224 23.9 down down correct
DCBO.US Docebo Inc 20240305 0 53.72 53.88 51.77 52.06 212472 52.06 down down correct
DCGO.US DocGo Inc 20240305 0 3.98 3.98 3.82 3.9 879534 3.9 down down correct
DCOM.US Dime Community Bancshares Inc 20240305 0 17.3 18.53 17.29 18.34 422158 18.34 up up correct
DCOMP.US Dime Community Bancshares Inc 20240305 0 16.304 16.75 16.304 16.55 11100 16.55 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240305 0 16.63 16.86 16.465 16.8 316820 16.8 up up correct
DCTH.US Delcath Systems Inc 20240305 0 4.17 4.17 3.9201 3.945 151026 3.945 down down correct
DDOG.US Datadog Inc 20240305 0 129.09 129.25 122.03 123.53 6143600 123.53 down down correct
DENN.US Denny's Corporation 20240305 0 9.15 9.26 9.11 9.15 390194 9.15
DFH.US Dream Finders Homes Inc 20240305 0 38.69 39.1984 37.34 37.73 706153 37.73 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240305 0 1.58 1.6 1.39 1.46 211179 1.46 down down correct
DGICA.US Donegal Group Inc 20240305 0 13.86 14 13.705 13.73 35084 13.73 down down correct
DGII.US Digi International Inc 20240305 0 29.08 29.69 28.55 29.04 145971 29.04 down down correct
DGLY.US Digital Ally Inc 20240305 0 2.36 2.36 2.21 2.21 11610 2.21 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240305 0 8.82 8.82 8.32 8.35 423763 8.35 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240305 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240305 0 3.05 3.075 2.95 2.99 1004243 2.99 down down correct
DHCA.US DHC Acquisition Corp 20240305 0 10.85 11.25 10.53 11.25 3401 11.25 up up correct
DHCAU.US DHC Acquisition Corp 20240305 0 11.1 11.1 11.1 11.1 0 11.1
DHCAW.US DHC Acquisition Corp 20240305 0 0.1552 0.1552 0.14 0.14 13316 0.14 down down correct
DHCNI.US DHCNI 20240305 0 14.49 14.85 14.48 14.81 9300 14.81 up up correct
DHCNL.US Diversified Healthcare Trust 20240305 0 15.81 15.88 15.73 15.81 17663 15.81
DHIL.US Diamond Hill Investment Group Inc 20240305 0 154.7 156.6 151.9 152.1 27197 150.6169 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240305 0 5.15 5.447 4.96 5.12 81543 5.12 down down correct
DIOD.US Diodes Incorporated 20240305 0 67.86 68 65.93 66.3 203932 66.3 down down correct
DJCO.US Daily Journal Corporation 20240305 0 366.7 373 365 370 9397 370 up up correct
DKNG.US DraftKings Inc 20240305 0 44.37 44.45 42.16 42.62 9287632 42.62 down down correct
DLHC.US DLH Holdings Corp 20240305 0 15.58 15.985 14.78 14.78 33267 14.78 down down correct
DLO.US DLocal Limited Class A Common Shares 20240305 0 16.44 16.78 16.36 16.44 843991 16.44
DLPN.US Dolphin Entertainment Inc 20240305 0 1.4 1.4899 1.31 1.335 149164 1.335 down down correct
DLTH.US Duluth Holdings Inc 20240305 0 4.57 4.63 4.4 4.42 96838 4.42 down down correct
DLTR.US Dollar Tree Inc 20240305 0 147.89 151.22 147.81 149.08 2019800 149.08 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240305 0 3.23 3.24 3.07 3.1 17531 3.1 down down correct
DMLP.US Dorchester Minerals L.P 20240305 0 30.75 31.1599 30.75 30.9 26387 30.9 up up correct
DMRC.US Digimarc Corporation 20240305 0 33.34 34 32.41 32.5 130731 32.5 down down correct
DMTK.US DermTech Inc 20240305 0 0.88 0.9158 0.84 0.8541 371421 0.8541 down down correct
DNLI.US Denali Therapeutics Inc 20240305 0 20.5 21.3 19.96 20.45 762341 20.45 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240305 0 12.58 12.94 12.55 12.8 750563 12.8 up up correct
DOCU.US DocuSign Inc 20240305 0 52.88 53.14 51.12 51.78 2395672 51.78 down down correct
DOGZ.US Dogness (International) Corporation 20240305 0 6.05 6.7 5.92 6.5 73613 6.5 up up correct
DOMO.US Domo Inc 20240305 0 11.24 11.24 10.87 11.12 395531 11.12 down down correct
DOOO.US BRP Inc 20240305 0 63.65 65.34 63.4621 64.17 88744 64.17 up up correct
DORM.US Dorman Products Inc 20240305 0 90.26 92.375 90.26 91.16 89927 91.16 up up correct
DOX.US Amdocs Limited 20240305 0 91.77 92.45 90.46 90.77 472509 90.77 down down correct
DOYU.US DouYu International Holdings Limited 20240305 0 0.73 0.7381 0.71 0.71 658123 0.71 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240305 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240305 0 0.1758 0.1786 0.1673 0.1715 749875 0.1715 down down correct
DRIO.US DarioHealth Corp 20240305 0 1.75 1.94 1.6201 1.68 229961 1.68 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240305 0 0.4384 0.455 0.43 0.4312 28933 0.4312 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240305 0 0.0195 0.0195 0.0102 0.0105 4145 0.0105 down down correct
DRRX.US DURECT Corporation 20240305 0 1.03 1.03 0.95 0.97 157415 0.97 down down correct
DRVN.US Driven Brands Holdings Inc 20240305 0 13.48 13.9713 13.47 13.8 804921 13.8 up up correct
DSGN.US Design Therapeutics Inc 20240305 0 2.74 2.99 2.73 2.88 224614 2.88 up up correct
DSGX.US The Descartes Systems Group Inc 20240305 0 90.57 90.57 84.83 84.9 212955 84.9 down down correct
DSKE.US Daseke Inc 20240305 0 8.25 8.26 8.22 8.22 374379 8.22 down down correct
DSP.US Viant Technology Inc 20240305 0 10.5 10.9 9.26 9.78 553664 9.78 down down correct
DSWL.US Deswell Industries Inc 20240305 0 2.24 2.24 2.17 2.175 9382 2.175 down down correct
DTIL.US Precision BioSciences Inc 20240305 0 12.4 12.75 12.14 12.21 178415 12.21 down down correct
DTSS.US Datasea Inc 20240305 0 6.1 13.2 5.64 9.22 15263470 9.22 up up correct
DTST.US Data Storage Corporation 20240305 0 5.57 5.8399 4.99 5.72 304604 5.72 up up correct
DTSTW.US Data Storage Corporation 20240305 0 0.6004 0.66 0.55 0.56 12175 0.56 down down correct
DUO.US Fangdd Network Group Ltd 20240305 0 0.5686 0.5875 0.546 0.57 27235 0.57 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240305 0 221.3 221.3 199.36 211.01 1278915 211.01 down down correct
DUOT.US Duos Technologies Group Inc 20240305 0 4.29 4.345 3.82 3.89 29941 3.89 down down correct
DVAX.US Dynavax Technologies Corporation 20240305 0 12.69 12.775 12.53 12.57 1476711 12.57 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240305 0 49.02 49.92 44.32 46.5 3308293 46.5 down down correct
DWACU.US Digital World Acquisition Corp. Units 20240305 0 59.98 59.98 54.1 54.1 1600 54.1 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20240305 0 20.27 20.9 18.62 19.75 161640 19.75 down down correct
DWSN.US Dawson Geophysical Company 20240305 0 1.4 1.4111 1.28 1.28 12815 1.28 down down correct
DXCM.US DexCom Inc 20240305 0 123.08 123.91 120.9 121.78 3543599 121.78 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240305 0 3.92 3.955 3.88 3.89 130131 3.89 down down correct
DXPE.US DXP Enterprises Inc 20240305 0 35.07 35.92 35.07 35.63 62185 35.63 up up correct
DXYN.US The Dixie Group Inc 20240305 0 0.5299 0.55 0.5202 0.55 7675 0.55 up up correct
DYAI.US Dyadic International Inc 20240305 0 1.43 1.4301 1.3701 1.41 4788 1.41 down down correct
DYN.US Dyne Therapeutics Inc 20240305 0 27.66 28.1 25.47 25.87 1190297 25.87 down down correct
DYNT.US Dynatronics Corporation 20240305 0 0.5298 0.5298 0.4501 0.4608 22299 0.4608 down down correct
DZSI.US DZS Inc 20240305 0 1.48 1.485 1.35 1.35 122641 1.35 down down correct
EA.US Electronic Arts Inc 20240305 0 137.66 137.85 135.01 136.28 2750200 136.28 down down correct
EACPU.US Edify Acquisition Corp 20240305 0 10.92 10.92 10.92 10.92 0 10.92
EACPW.US Edify Acquisition Corp 20240305 0 0.0055 0.0055 0.005 0.0051 21747 0.0051 down down correct
EAST.US Eastside Distilling Inc 20240305 0 1.108 1.108 1.0304 1.05 5210 1.05 down down correct
EBAY.US eBay Inc 20240305 0 48.91 50.45 48.87 50.09 12659640 49.8237 up up correct
EBC.US Eastern Bankshares Inc 20240305 0 12.67 13.215 12.59 13.13 1354724 13.13 up up correct
EBET.US Esports Technologies Inc 20240305 0 0.275 0.31 0.27 0.295 98700 0.295 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240305 0 13.08 13.4917 12.93 13.25 16061 13.25 up up correct
EBON.US Ebang International Holdings Inc 20240305 0 11.77 12.8347 10 10.17 102350 10.17 down down correct
EBTC.US Enterprise Bancorp Inc 20240305 0 27.08 27.5809 26.7 26.97 39457 26.97 down down correct
ECOR.US electroCore Inc 20240305 0 6.71 6.85 6.45 6.63 9593 6.63 down up incorrect
ECPG.US Encore Capital Group Inc 20240305 0 48.29 48.88 47.56 47.56 97171 47.56 down up incorrect
EDAP.US EDAP TMS S.A 20240305 0 7.01 7.949 7.01 7.78 99693 7.78 up down incorrect
EDIT.US Editas Medicine Inc 20240305 0 9.77 9.95 9.05 9.14 2416997 9.14 down up incorrect
EDRY.US EuroDry Ltd 20240305 0 22.5655 23.18 22.5501 22.9203 4467 22.9203 up down incorrect
EDSA.US Edesa Biotech Inc 20240305 0 4.6 4.81 4.41 4.41 27980 4.41 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20240305 0 0.9752 0.9752 0.9752 0.9752 594 0.9752
EDUC.US Educational Development Corporation 20240305 0 1.735 1.735 1.67 1.67 6891 1.67 down up incorrect
EEFT.US Euronet Worldwide Inc 20240305 0 109.02 109.88 107.68 108.76 224841 108.76 down up incorrect
EEIQ.US Elite Education Group International Limited 20240305 0 1.07 1.2 1.06 1.1999 9411 1.1999 up down incorrect
EFOI.US Energy Focus Inc 20240305 0 1.88 1.88 1.6 1.75 18077 1.75 down up incorrect
EFSC.US Enterprise Financial Services Corp 20240305 0 38.86 40.28 38.83 40.05 108120 40.05 up down incorrect
EFTR.US Effector Therapeutics Inc 20240305 0 17.19 17.22 15.11 15.57 264671 15.57 down up incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20240305 0 0.1719 0.1869 0.16 0.181 38005 0.181 up down incorrect
EGAN.US eGain Corporation 20240305 0 6.14 6.22 5.86 5.91 114046 5.91 down down correct
EGBN.US Eagle Bancorp Inc 20240305 0 22.39 23.43 22.2 23.05 333933 23.05 up up correct
EGLE.US Eagle Bulk Shipping Inc 20240305 0 61.44 62.79 60.68 62.41 116210 62.41 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240305 0 6.31 6.645 6.31 6.51 117107 6.51 up up correct
EH.US EHang Holdings Limited 20240305 0 10.63 10.85 10.54 10.58 416023 10.58 down down correct
EHTH.US eHealth Inc 20240305 0 6.41 6.495 6.3 6.31 154940 6.31 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20240305 0 6.42 7.5 6.42 6.95 16323 6.95 up up correct
EIOAX.US EIOAX 20240305 0 9.25 9.25 9.25 9.25 0 9.25
EIOMX.US EIOMX 20240305 0 9.13 9.13 9.13 9.13 0 9.13
EJH.US E 20240305 0 1.52 1.57 1.46 1.56 179649 1.56 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240305 0 1.76 1.78 1.5 1.58 1115766 1.58 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240305 0 1.65 1.7313 1.6109 1.64 32717 1.64 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240305 0 4.81 5.5 4.5 4.67 1203803 4.67 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240305 0 0.9 0.97 0.9 0.9215 1873 0.9215 up up correct
ELSE.US Electro 20240305 0 4.08 4.08 4.08 4.08 768 4.08
ELTK.US Eltek Ltd 20240305 0 13.43 13.45 13.0611 13.29 102658 13.29 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240305 0 2.72 2.89 2.72 2.82 10832 2.82 up up correct
ELYS.US Elys Game Technology Corp 20240305 0 0.158 0.1615 0.158 0.1609 7230 0.1609 up up correct
EM.US Smart Share Global Limited 20240305 0 0.69 0.73 0.6603 0.68 111062 0.68 down down correct
EMKR.US EMCORE Corporation 20240305 0 0.4478 0.46 0.4202 0.4222 281993 0.4222 down up incorrect
EML.US The Eastern Company 20240305 0 24.36 25.25 23.255 25.155 9063 25.155 up down incorrect
ENCPU.US Energem Corp Unit 20240305 0 9 9 9 9 0 9
ENG.US ENGlobal Corporation 20240305 0 1.98 1.98 1.777 1.82 15108 1.82 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20240305 0 3.37 3.4 3.16 3.24 30114 3.24 down up incorrect
ENPH.US Enphase Energy Inc 20240305 0 122.14 126.42 120.356 125.09 3076662 125.09 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20240305 0 0.7919 0.833 0.78 0.804 371571 0.804 up down incorrect
ENSG.US The Ensign Group Inc 20240305 0 126.18 127.575 125.275 125.65 273083 125.65 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20240305 0 15.65 16.025 14.66 15.06 236812 15.06 down down correct
ENTG.US Entegris Inc 20240305 0 137.45 139.32 133.41 135.63 1287512 135.63 down down correct
ENTX.US Entera Bio Ltd 20240305 0 1.8 1.87 1.47 1.57 307229 1.57 down down correct
ENVB.US Enveric Biosciences Inc 20240305 0 1.53 1.5496 1.3998 1.41 670969 1.41 down down correct
ENVX.US Enovix Corporation 20240305 0 9.51 9.58 9.31 9.36 3506841 9.36 down down correct
EOLS.US Evolus Inc 20240305 0 14.77 14.9199 14.275 14.57 381921 14.57 down down correct
EOSE.US Eos Energy Enterprises Inc 20240305 0 1.04 1.22 1.03 1.08 12554410 1.08 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240305 0 0.19 0.195 0.165 0.191 11400 0.191 up up correct
EPIX.US ESSA Pharma Inc 20240305 0 9.01 9.12 8.5101 9.12 38529 9.12 up up correct
EPSN.US Epsilon Energy Ltd 20240305 0 5.02 5.05 4.98 5 44673 5 down down correct
EQ.US Equillium Inc 20240305 0 2.12 2.47 2.11 2.24 161674 2.24 up up correct
EQBK.US Equity Bancshares Inc 20240305 0 30.67 31.97 30.67 31.59 31625 31.59 up up correct
EQIX.US Equinix Inc. (REIT) 20240305 0 909.11 914.87 890.955 895.55 449751 895.55 down down correct
ERAS.US Erasca Inc. Common Stock 20240305 0 2.35 2.37 2.24 2.27 761465 2.27 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240305 0 5.47 5.48 5.38 5.39 24833080 5.39 down down correct
ERIE.US Erie Indemnity Company 20240305 0 411.77 411.77 405.9025 408.42 74754 408.42 down down correct
ERII.US Energy Recovery Inc 20240305 0 15.46 15.71 15.19 15.34 307281 15.34 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20240305 0 8.02 8.02 8.02 8.02 0 8.02
ESCA.US Escalade Incorporated 20240305 0 14.69 14.9501 14.14 14.19 18005 14.19 down down correct
ESEA.US Euroseas Ltd 20240305 0 37.6 38.72 37.01 38.72 43392 38.1101 up up correct
ESGR.US Enstar Group Limited 20240305 0 294.3 297.02 289.82 290.49 37674 290.49 down down correct
ESGRO.US Enstar Group Limited 20240305 0 24.88 24.9 24.84 24.84 5100 24.84 down down correct
ESGRP.US Enstar Group Limited 20240305 0 25.16 25.494 25.16 25.27 8500 25.27 up up correct
ESLT.US Elbit Systems Ltd 20240305 0 217.26 217.95 215.11 215.44 31198 215.44 down down correct
ESPR.US Esperion Therapeutics Inc 20240305 0 2.34 2.5275 2.33 2.4 2828320 2.4 up up correct
ESQ.US Esquire Financial Holdings Inc 20240305 0 49.89 50.25 49.48 49.84 54276 49.84 down down correct
ESSA.US ESSA Bancorp Inc 20240305 0 17.62 17.69 17.55 17.65 8729 17.65 up up correct
ESTA.US Establishment Labs Holdings Inc 20240305 0 47.83 48.615 45.93 46.02 239482 46.02 down down correct
ET.US PE 20240305 0 25.19 25.19 25.17 25.17 60449 25.17 down down correct
ETNB.US 89bio Inc 20240305 0 13.69 13.77 11.62 11.73 1511690 11.73 down down correct
ETON.US Eton Pharmaceuticals Inc 20240305 0 4.49 4.49 4.37 4.38 35573 4.38 down down correct
ETSY.US Etsy Inc 20240305 0 67.4 69.72 66.87 68.55 4374684 68.55 up up correct
EVBG.US Everbridge Inc 20240305 0 35.4 35.4 35.12 35.29 1154277 35.29 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240305 0 9.38 9.42 8.87 9 175981 9 down down correct
EVER.US EverQuote Inc 20240305 0 15.51 15.85 15.15 15.18 385629 15.18 down down correct
EVFM.US Evofem Biosciences Inc 20240305 0 0.017 0.017 0.016 0.016 315500 0.016 down down correct
EVGN.US Evogene Ltd 20240305 0 0.97 0.9999 0.93 0.9593 112580 0.9593 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240305 0 2.8 2.87 2.69 2.78 3736772 2.78 down down correct
EVGOW.US EVgo Equity Warrants 20240305 0 0.19 0.197 0.175 0.176 20700 0.176 down down correct
EVLO.US Evelo Biosciences Inc 20240305 0 0.069 0.069 0.052 0.06 33300 0.06 down down correct
EVLV.US Newhold Investment Corp 20240305 0 3.6 3.875 3.6 3.77 1641014 3.77 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20240305 0 0.45 0.5 0.41 0.41 301359 0.41 down down correct
EVOK.US Evoke Pharma Inc 20240305 0 0.64 0.68 0.6072 0.679 14332 0.679 up up correct
EVOL.US Evolving Systems Inc 20240305 0 0.88 0.88 0.88 0.88 0 0.88
EWBC.US East West Bancorp Inc 20240305 0 72.85 76.74 72.84 76.69 1270691 76.69 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240305 0 13.34 13.49 12.965 13.1 967200 13.1 down down correct
EWTX.US Edgewise Therapeutics Inc 20240305 0 16.87 17.63 16.7522 16.97 692347 16.97 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240305 0 6 6.0566 5.79 5.87 462322 5.87 down down correct
EXAS.US Exact Sciences Corporation 20240305 0 58.5 59.28 57.75 58.5 1694085 58.5
EXC.US Exelon Corporation 20240305 0 36.25 36.985 36.13 36.27 9773767 36.27 up up correct
EXEL.US Exelixis Inc 20240305 0 22.57 22.805 22.24 22.26 2457044 22.26 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240305 0 2.25 2.2501 2.07 2.09 622377 2.09 down up incorrect
EXLS.US ExlService Holdings Inc 20240305 0 31.78 31.85 31 31.21 681745 31.21 down up incorrect
EXPD.US Expeditors International of Washington Inc 20240305 0 119.37 120.15 118.43 119.14 1705800 119.14 down up incorrect
EXPE.US Expedia Group Inc 20240305 0 134.58 135.74 133.11 134.03 3030946 134.03 down up incorrect
EXPI.US eXp World Holdings Inc 20240305 0 12.25 12.29 11.95 12.15 867579 12.1005 down up incorrect
EXPO.US Exponent Inc 20240305 0 81.5 81.69 78.81 78.86 285124 78.5879 down up incorrect
EXTR.US Extreme Networks Inc 20240305 0 12.19 12.255 11.96 12.11 1836608 12.11 down up incorrect
EYE.US National Vision Holdings Inc 20240305 0 22.91 23.21 22.545 22.62 1053799 22.62 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20240305 0 35.4404 35.4404 35.4404 35.4404 11 35.4404
EYEN.US Eyenovia Inc 20240305 0 2.23 2.23 1.65 1.76 4499820 1.76 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20240305 0 26.13 26.195 25 25.57 721626 25.57 down up incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20240305 0 1.55 1.9899 1.55 1.77 110706 1.77 up down incorrect
EZGO.US EZGO Technologies Ltd 20240305 0 0.0913 0.0972 0.091 0.0931 1154070 0.0931 up down incorrect
EZPW.US EZCORP Inc 20240305 0 10.26 10.5 10.2402 10.44 266780 10.44 up down incorrect
FA.US First Advantage Corporation Common Stock 20240305 0 15.8 16.29 15.68 16.07 1037422 16.07 up down incorrect
FAMI.US Farmmi Inc 20240305 0 1.05 1.1 1.02 1.04 165656 1.04 down up incorrect
FANG.US Diamondback Energy Inc 20240305 0 179.02 182.12 178.89 180.06 1141500 180.06 up down incorrect
FANH.US Fanhua Inc 20240305 0 4.455 4.66 4.455 4.485 9124 4.485 up up correct
FARM.US Farmer Bros. Co 20240305 0 3.76 3.83 3.5317 3.61 72923 3.61 down down correct
FARO.US FARO Technologies Inc 20240305 0 21.66 22.06 21.22 21.48 334841 21.48 down down correct
FAST.US Fastenal Company 20240305 0 74.48 75.34 74.125 74.34 3655188 74.34 down down correct
FAT.US FAT Brands Inc 20240305 0 8.68 8.72 7.98 7.98 23669 7.98 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240305 0 7.4166 7.4166 7.4166 7.4166 314 7.4166
FATBP.US FAT Brands Inc 20240305 0 15.71 15.89 15.53 15.89 7700 15.7202 up up correct
FATBW.US FAT Brands Inc 20240305 0 5.98 6.08 5.32 5.55 8497 5.55 down down correct
FATE.US Fate Therapeutics Inc 20240305 0 7.02 7.07 6.81 6.93 1541445 6.93 down down correct
FBIO.US Fortress Biotech Inc 20240305 0 2.25 2.31 2.16 2.27 210242 2.27 up up correct
FBIOP.US Fortress Biotech Inc 20240305 0 15.3 15.5 15.289 15.449 7200 15.449 up up correct
FBIZ.US First Business Financial Services Inc 20240305 0 33.9324 34.64 33.9324 34.26 5589 34.26 up up correct
FBMS.US The First Bancshares Inc 20240305 0 25.14 25.83 25.14 25.54 232873 25.54 up up correct
FBNC.US First Bancorp 20240305 0 33.47 35.2 33.47 34.9 103942 34.9 up up correct
FBRT.US PE 20240305 0 20.41 20.53 20.41 20.52 13459 20.52 up up correct
FBRX.US Forte Biosciences Inc 20240305 0 0.6902 0.713 0.67 0.713 11464 0.713 up up correct
FCBC.US First Community Bankshares Inc 20240305 0 32.77 33.81 32.77 33.31 30465 33.31 up down incorrect
FCCO.US First Community Corporation 20240305 0 16.01 18.24 16.01 17.4 47896 17.4 up down incorrect
FCEL.US FuelCell Energy Inc 20240305 0 1.22 1.23 1.17 1.18 11291320 1.18 down up incorrect
FCFS.US FirstCash Inc 20240305 0 114.74 116.11 114.345 114.64 113270 114.64 down up incorrect
FCNCA.US First Citizens BancShares Inc 20240305 0 1561.5 1623.98 1557.04 1601.15 102378 1601.15 up down incorrect
FCNCP.US First Citizens BancShares Inc 20240305 0 21.85 21.85 21.7 21.82 11900 21.82 down up incorrect
FCREX.US FCREX 20240305 0 12.32 12.32 12.32 12.32 0 12.32
FCRIX.US FCRIX 20240305 0 12.36 12.36 12.36 12.36 0 12.36
FCRUX.US FCRUX 20240305 0 12.3 12.3 12.3 12.3 0 12.3
FCUV.US Focus Universal Inc. Common Stock 20240305 0 0.377 0.4 0.35 0.389 53760 0.389 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20240305 0 49 50.2 48.7341 49.73 4705 49.73 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240305 0 28.62 29.14 27 27.04 596876 27.04 down down correct
FDUS.US Fidus Investment Corporation 20240305 0 19.56 19.71 19.19 19.4 1986683 19.4 down down correct
FECAX.US FECAX 20240305 0 23.65 23.65 23.65 23.65 0 23.65
FEIM.US Frequency Electronics Inc 20240305 0 10.63 10.71 10.63 10.63 1434 10.63
FELE.US Franklin Electric Co. Inc 20240305 0 103.66 104.64 101.37 102.15 136832 102.15 down down correct
FEMY.US Femasys Inc. Common Stock 20240305 0 2.24 2.26 1.95 2.13 1184807 2.13 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240305 0 9.8 9.88 9.5 9.57 87853 9.57 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240305 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240305 0 21.5 22.285 21.5 22.2 370151 22.2 up up correct
FFBW.US FFBW Inc 20240305 0 12.5 12.5 12.1 12.21 109631 12.21 down down correct
FFIC.US Flushing Financial Corporation 20240305 0 12.64 13.02 12.5314 12.82 224787 12.6017 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240305 0 0.1801 0.181 0.16 0.1751 13601890 0.1751 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240305 0 0.0119 0.0147 0.01 0.014 63425 0.014 up up correct
FFIN.US First Financial Bankshares Inc 20240305 0 30.73 32.44 30.73 32.36 585436 32.36 up up correct
FFIV.US F5 Networks Inc 20240305 0 193.06 193.06 186.565 187.46 424943 187.46 down down correct
FFNW.US First Financial Northwest Inc 20240305 0 20.85 20.91 20.55 20.57 61722 20.57 down down correct
FFWM.US First Foundation Inc 20240305 0 7.16 7.89 7.15 7.77 403830 7.77 up up correct
FGBI.US First Guaranty Bancshares Inc 20240305 0 12.04 12.24 10.78 11.12 18988 11.12 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240305 0 18.66 18.69 18.39 18.65 2700 18.65 down down correct
FGEN.US FibroGen Inc 20240305 0 1.92 1.98 1.78 1.93 1257183 1.93 up up correct
FGF.US FG Financial Group Inc 20240305 0 1.322 1.41 1.28 1.32 14993 1.32 down down correct
FGFPP.US FG Financial Group Inc 20240305 0 18.5 18.5 17.989 18.45 900 18.45 down down correct
FHB.US First Hawaiian Inc 20240305 0 20.71 21.6 20.571 21.42 822767 21.42 up up correct
FHLTU.US Future Health Esg Corp Unit 20240305 0 11.01 11.01 11.01 11.01 0 11.01
FHN.US PF 20240305 0 17.7 17.7472 17.535 17.55 13561 17.55 down down correct
FHTX.US Foghorn Therapeutics Inc 20240305 0 6.68 6.91 6.315 6.39 93755 6.39 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240305 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240305 0 26.33 27.64 26.15 27.6 890509 27.6 up up correct
FINW.US FinWise Bancorp Common Stock 20240305 0 9.24 9.88 9.03 9.25 117758 9.25 up up correct
FISI.US Financial Institutions Inc 20240305 0 18.45 19.17 18.45 19 30423 19 up up correct
FITB.US Fifth Third Bancorp 20240305 0 35.44 36.655 35.385 36.35 4939302 36.35 up up correct
FITBI.US Fifth Third Bancorp 20240305 0 25.7 25.75 25.67 25.75 14900 25.75 up up correct
FITBO.US Fifth Third Bancorp 20240305 0 23.1 23.29 22.94 22.987 16100 22.987 down down correct
FITBP.US Fifth Third Bancorp 20240305 0 24.9 24.98 24.64 24.82 7500 24.82 down down correct
FIVE.US Five Below Inc 20240305 0 203.4 207.6399 202.745 204.92 523366 204.92 up up correct
FIVN.US Five9 Inc 20240305 0 59.5 60.23 57.26 58.2 1729449 58.2 down down correct
FIXX.US Homology Medicines Inc 20240305 0 0.88 0.8999 0.8799 0.8812 131625 0.8812 up up correct
FIZZ.US National Beverage Corp 20240305 0 52.28 52.61 51.74 51.85 156624 51.85 down down correct
FKWL.US Franklin Wireless Corp 20240305 0 2.91 2.94 2.83 2.85 25816 2.85 down down correct
FLEX.US Flex Ltd 20240305 0 29.98 30.4 29.66 30.05 3899745 30.05 up up correct
FLGC.US Flora Growth Corp 20240305 0 1.09 1.1356 1.08 1.08 15789 1.08 down down correct
FLGT.US Fulgent Genetics Inc 20240305 0 23.57 23.88 23.15 23.22 256668 23.22 down down correct
FLIC.US The First of Long Island Corporation 20240305 0 10.7 11.17 10.67 11.05 194525 11.05 up up correct
FLL.US Full House Resorts Inc 20240305 0 5.04 5.1589 4.85 4.89 51102 4.89 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240305 0 15.21 15.61 14.71 14.81 3034479 14.81 down down correct
FLNT.US Fluent Inc 20240305 0 0.5278 0.554 0.52 0.533 89960 0.533 up up correct
FLUX.US Flux Power Holdings Inc 20240305 0 4.36 4.474 4.1001 4.24 65064 4.24 down down correct
FLWS.US 1 20240305 0 9.93 10.14 9.85 9.91 202575 9.91 down down correct
FLXS.US Flexsteel Industries Inc 20240305 0 35.71 36.26 34.28 35.97 40786 35.97 up up correct
FLYW.US Flywire Corporation 20240305 0 26.64 27.3981 26.33 26.5 1897110 26.5 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240305 0 20.42 21.0755 20.42 20.46 7366 20.46 up down incorrect
FMBH.US First Mid Bancshares Inc 20240305 0 30.33 31.184 30.33 30.89 51838 30.89 up down incorrect
FMNB.US Farmers National Banc Corp 20240305 0 13.23 13.68 13.23 13.59 55390 13.4196 up down incorrect
FNCB.US FNCB Bancorp Inc 20240305 0 5.96 6 5.79 5.93 16455 5.93 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20240305 0 2.65 2.655 2.35 2.5 4823 2.5 down up incorrect
FNKO.US Funko Inc 20240305 0 6.42 6.67 6.305 6.455 369797 6.455 up up correct
FNLC.US The First Bancorp Inc 20240305 0 23.171 23.3915 23.05 23.29 9221 23.29 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240305 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240305 0 15.6 15.83 15.47 15.74 17509 15.74 up up correct
FNWD.US Finward Bancorp Common Stock 20240305 0 22.94 23.47 22.901 23.2 10356 23.2 up up correct
FOLD.US Amicus Therapeutics Inc 20240305 0 13.4 13.53 13.185 13.35 2072621 13.35 down down correct
FONR.US FONAR Corporation 20240305 0 23.02 23.135 22.83 23.13 8249 23.13 up up correct
FORA.US Forian Inc 20240305 0 2.9 2.97 2.87 2.93 1883 2.93 up up correct
FORD.US Forward Industries Inc 20240305 0 0.65 0.67 0.65 0.65 6780 0.65
FORM.US FormFactor Inc 20240305 0 44.01 44.515 43.32 44.14 570265 44.14 up up correct
FORR.US Forrester Research Inc 20240305 0 19.47 19.73 18.985 19.09 248011 19.09 down down correct
FORTY.US Formula Systems (1985) Ltd 20240305 0 78.13 78.13 77.42 77.42 571 77.42 down down correct
FOSL.US Fossil Group Inc 20240305 0 1.02 1.028 0.8949 0.9913 1477837 0.9913 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240305 0 11 11.26 10.9 11.07 14600 11.07 up up correct
FOX.US Fox Corporation 20240305 0 26.19 26.78 26.01 26.33 2031649 26.33 up up correct
FOXA.US Fox Corporation 20240305 0 28.64 29.325 28.42 28.82 4544652 28.82 up up correct
FOXF.US Fox Factory Holding Corp 20240305 0 51 51.585 50.12 50.44 659484 50.44 down down correct
FPAY.US FlexShopper Inc 20240305 0 1.29 1.29 1.19 1.19 32878 1.19 down down correct
FRAF.US Franklin Financial Services Corporation 20240305 0 26.6 26.6 26.6 26.6 900 26.6
FRBA.US First Bank 20240305 0 12.72 13.22 12.72 13.1 15977 13.1 up up correct
FRBK.US Republic First Bancorp Inc 20240305 0 0.0121 0.014 0.012 0.012 1200 0.012 down down correct
FREE.US Whole Earth Brands Inc 20240305 0 4.78 4.79 4.77 4.77 390585 4.77 down down correct
FREEW.US FREEW 20240305 0 0.06 0.06 0.06 0.06 2253 0.06
FRHC.US Freedom Holding Corp 20240305 0 76 76.2 74.96 75.59 33595 75.59 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240305 0 10.95 10.95 10.95 10.95 0 10.95
FRME.US First Merchants Corporation 20240305 0 34 35.44 33.67 35.06 430504 35.06 up up correct
FROG.US JFrog Ltd 20240305 0 42.73 42.8 40.68 41.59 1812275 41.59 down down correct
FROPX.US FROPX 20240305 0 19.34 19.34 19.34 19.34 0 19.34
FRPH.US FRP Holdings Inc 20240305 0 60.31 60.4 60 60.03 12553 60.03 down down correct
FRPT.US Freshpet Inc 20240305 0 111.92 113.07 109.53 111.22 413725 111.22 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240305 0 19.46 19.46 18.34 18.37 3976032 18.37 down down correct
FRST.US Primis Financial Corp 20240305 0 12.22 12.46 12.22 12.45 69859 12.45 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240305 0 1.05 1.0897 1.02 1.0399 23373 1.0399 down down correct
FSBC.US Five Star Bancorp 20240305 0 23.89 24.9809 23.67 24.21 27261 24.21 up up correct
FSBW.US FS Bancorp Inc 20240305 0 31.85 33.23 31.85 32.2 5309 32.2 up up correct
FSEA.US First Seacoast Bancorp 20240305 0 8.75 8.75 8.75 8.75 0 8.75
FSFG.US First Savings Financial Group Inc 20240305 0 16.94 17.3 16.77 16.77 2780 16.77 down down correct
FSLR.US First Solar Inc 20240305 0 154.83 164.2 152.4 159.06 2766303 159.06 up up correct
FSTR.US L.B. Foster Company 20240305 0 23.95 23.95 22.33 22.33 66168 22.33 down down correct
FSV.US FirstService Corporation 20240305 0 166.02 166.02 162.15 162.54 53925 162.54 down down correct
FTCI.US FTC Solar Inc 20240305 0 0.502 0.516 0.4751 0.49 707140 0.49 down down correct
FTDR.US Frontdoor Inc 20240305 0 30.74 30.95 30.12 30.15 938038 30.15 down down correct
FTEK.US Fuel Tech Inc 20240305 0 1.16 1.1698 1.13 1.16 26505 1.16
FTFT.US Future FinTech Group Inc 20240305 0 1 1.0661 0.96 1 142492 1
FTHM.US Fathom Holdings Inc 20240305 0 2.57 2.675 2.5259 2.62 24962 2.62 up up correct
FTNT.US Fortinet Inc 20240305 0 71.07 71.07 67.31 69.04 6840679 69.04 down down correct
FULC.US Fulcrum Therapeutics Inc 20240305 0 10.99 11.4 10.86 10.96 557422 10.96 down down correct
FULT.US Fulton Financial Corporation 20240305 0 15.51 16.19 15.51 16.15 1388321 16.15 up up correct
FULTP.US Fulton Financial Corporation 20240305 0 18.4 18.71 17.64 18.145 10900 18.145 down down correct
FUNC.US First United Corporation 20240305 0 21.5001 22.61 21.5001 22.32 28829 22.32 up up correct
FUND.US Sprott Focus Trust Inc 20240305 0 7.83 7.83 7.73 7.76 24700 7.76 down down correct
FUSB.US First US Bancshares Inc 20240305 0 9.95 10.08 9.95 10.08 2329 10.0314 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20240305 0 10.77 10.88 10.21 10.5 1152467 10.5 down down correct
FUTU.US Futu Holdings Limited 20240305 0 55.2 55.89 54.6015 55.32 882270 55.32 up up correct
FUV.US Arcimoto Inc 20240305 0 0.5152 0.521 0.4802 0.49 135062 0.49 down down correct
FVCB.US FVCBankcorp Inc 20240305 0 12.1 12.36 12.1 12.12 9304 12.12 up up correct
FWBI.US First Wave BioPharma Inc 20240305 0 7.04 8.25 7.04 7.81 174215 7.81 up up correct
FWONA.US Formula One Group 20240305 0 66.32 66.32 64.0127 65.24 55509 65.24 down down correct
FWONK.US Formula One Group 20240305 0 72.34 72.945 70.433 72.05 1355300 72.05 down down correct
FWRD.US Forward Air Corporation 20240305 0 31.28 32.155 30.12 30.26 1007402 30.26 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240305 0 24.85 25.75 24.51 24.58 1527201 24.58 down down correct
FXNC.US First National Corporation 20240305 0 17.9 17.9 17.9 17.9 0 17.9
FYBR.US Frontier Communications Parent Inc 20240305 0 23.42 23.83 23.27 23.62 1547670 23.62 up up correct
GABC.US German American Bancorp Inc 20240305 0 32.6 33.745 32.6 33.29 136890 33.29 up up correct
GAIA.US Gaia Inc 20240305 0 2.99 3 2.904 2.91 15649 2.91 down down correct
GAIN.US Gladstone Investment Corporation 20240305 0 13.7 13.8 13.6 13.63 95878 13.63 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240305 0 24.01 24.01 24.01 24.01 500 24.01
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240305 0 22.72 22.72 22.66 22.66 2000 22.66 down down correct
GALT.US Galectin Therapeutics Inc 20240305 0 1.97 2.06 1.97 2.06 98466 2.06 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240305 0 8.6 8.6651 8.56 8.57 112319 8.57 down down correct
GAMC.US Golden Arrow Merger Corp 20240305 0 10.67 10.67 10.67 10.67 0 10.67
GAMCU.US Golden Arrow Merger Corp 20240305 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240305 0 0.138 0.1475 0.138 0.138 5198 0.138
GAME.US Engine Media Holdings Inc. Common Stock 20240305 0 1.47 1.5199 1.45 1.51 89578 1.51 up up correct
GAN.US GAN Limited 20240305 0 1.46 1.49 1.45 1.45 173897 1.45 down down correct
GANX.US Gain Therapeutics Inc 20240305 0 4.5 4.8 4.172 4.66 696815 4.66 up up correct
GASS.US StealthGas Inc 20240305 0 6.08 6.25 6.08 6.14 117478 6.14 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240305 0 10.43 10.43 10.43 10.43 0 10.43
GATEU.US Marblegate Acquisition Corp. Unit 20240305 0 10.51 10.51 10.51 10.51 0 10.51
GATEW.US Marblegate Acquisition Corp. Warrant 20240305 0 0.025 0.03 0.025 0.03 4500 0.03 up up correct
GBCI.US Glacier Bancorp Inc 20240305 0 37.35 39.6 37.35 39.45 514736 39.45 up up correct
GBDC.US Golub Capital BDC Inc 20240305 0 15.59 15.665 15.58 15.64 680304 15.64 up up correct
GBIO.US Generation Bio Co 20240305 0 2.71 2.92 2.7 2.86 255737 2.86 up up correct
GBLI.US Global Indemnity Group LLC 20240305 0 29.18 29.58 29.18 29.5098 1400 29.5098 up up correct
GBNH.US Greenbrook TMS Inc 20240305 0 0.05 0.078 0.0471 0.0546 67413 0.0546 up up correct
GBNY.US Generations Bancorp NY Inc 20240305 0 10.48 10.5 10.48 10.5 1255 10.5 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20240305 0 0.1325 0.1509 0.1325 0.1509 10143 0.1509 up up correct
GCBC.US Greene County Bancorp Inc 20240305 0 28 28.43 27.2 28 8820 28
GCMG.US GCM Grosvenor Inc 20240305 0 8.52 8.52 8.38 8.45 123677 8.45 down down correct
GCMGW.US GCM Grosvenor Inc 20240305 0 0.289 0.289 0.2304 0.28 10850 0.28 down down correct
GCREX.US Griffin Institutional Access Real Estate 20240305 0 23.61 23.61 23.61 23.61 0 23.61
GDEN.US Golden Entertainment Inc 20240305 0 31.06 32.47 31.01 32.38 394308 32.38 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240305 0 2.2138 2.3 2.2138 2.2799 1904 2.2799 up up correct
GDEVW.US Nexters Inc. Warrant 20240305 0 0.0702 0.0702 0.0702 0.0702 200 0.0702
GDRX.US GoodRx Holdings Inc 20240305 0 8.03 8.14 7.465 7.61 1637847 7.61 down down correct
GDS.US GDS Holdings Limited 20240305 0 6.16 6.27 5.905 5.92 1132585 5.92 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240305 0 12.98 12.98 12.42 12.52 174888 12.52 down down correct
GECC.US Great Elm Capital Corporation 20240305 0 10.85 10.94 10.665 10.68 10733 10.68 down down correct
GECCM.US GECCM 20240305 0 25.32 25.32 25.32 25.32 300 25.32
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240305 0 24.6 24.6 24.6 24.6 0 24.6
GEG.US Great Elm Group Inc 20240305 0 1.91 1.97 1.9 1.97 11592 1.97 up up correct
GENC.US Gencor Industries Inc 20240305 0 16.38 16.71 16.38 16.56 15885 16.56 up up correct
GENE.US Genetic Technologies Limited 20240305 0 2.69 2.69 2.49 2.5757 36530 2.5757 down down correct
GEOS.US Geospace Technologies Corporation 20240305 0 12.72 12.85 12.5289 12.58 41281 12.58 down down correct
GERN.US Geron Corporation 20240305 0 2.09 2.185 2.055 2.09 8846522 2.09
GEVO.US Gevo Inc 20240305 0 0.845 0.8575 0.7812 0.793 8569833 0.793 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240305 0 3.79 3.79 3.3749 3.48 645787 3.48 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240305 0 0.5011 0.5371 0.3701 0.42 5883 0.42 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240305 0 53.08 54.01 51.95 52.53 1998100 52.53 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240305 0 21.48 22.25 20.9766 21.14 701325 21.14 down down correct
GH.US Guardant Health Inc 20240305 0 18.58 19.1063 18.4 18.77 1340704 18.77 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240305 0 8.07 8.59 7.71 8.5 99719 8.5 up up correct
GHSI.US Guardion Health Sciences Inc 20240305 0 8.09 8.09 7.9 7.95 12913 7.95 down down correct
GIFI.US Gulf Island Fabrication Inc 20240305 0 5.01 5.248 5.01 5.13 34586 5.13 up up correct
GIGM.US GigaMedia Limited 20240305 0 1.26 1.3 1.26 1.3 7194 1.3 up up correct
GIII.US G 20240305 0 29.19 30.09 29.19 29.485 517390 29.485 up up correct
GILD.US Gilead Sciences Inc 20240305 0 72.4 73.01 72.1 72.99 6280400 72.99 up up correct
GILT.US Gilat Satellite Networks Ltd 20240305 0 5.77 5.77 5.57 5.6 151501 5.6 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240305 0 3.38 3.45 3.37 3.44 31264 3.44 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20240305 0 0.3241 0.3715 0.3102 0.3715 3567 0.3715 up up correct
GIREX.US Griffin Institutional Access Real Estate 20240305 0 25.16 25.16 25.16 25.16 0 25.16
GLAD.US Gladstone Capital Corporation 20240305 0 10.15 10.2 10.1 10.11 194348 10.11 down down correct
GLBE.US Global 20240305 0 32.84 33.13 32.07 32.46 1616935 32.46 down down correct
GLBFX.US GL Beyond Income Fund 20240305 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240305 0 2.16 2.1866 2.09 2.16 53710 2.16
GLBZ.US Glen Burnie Bancorp 20240305 0 6.56 6.56 6.4 6.4 1515 6.4 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240305 0 8.88 8.95 8.65 8.7 353410 8.7 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240305 0 0.3975 0.4102 0.35 0.3848 126910 0.3848 down down correct
GLNG.US Golar LNG Limited 20240305 0 20.48 21.06 20.38 20.97 1290628 20.97 up down incorrect
GLPG.US Galapagos NV 20240305 0 34.72 34.88 34.48 34.51 121663 34.51 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20240305 0 46.33 46.33 45.36 45.46 1297216 45.46 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20240305 0 12.11 12.26 11.8 11.96 148602 11.96 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240305 0 24.78 24.78 24.78 24.78 0 24.78
GLSI.US Greenwich LifeSciences Inc 20240305 0 12.82 12.82 11.81 12.57 22231 12.57 down up incorrect
GLTO.US Galecto Inc 20240305 0 0.86 0.8802 0.7845 0.805 427824 0.805 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240305 0 5.55 6.06 5.55 6.01 107989 6.01 up down incorrect
GLYC.US GlycoMimetics Inc 20240305 0 3.05 3.05 2.84 2.9 167679 2.9 down up incorrect
GMBL.US Esports Entertainment Group Inc 20240305 0 0.82 0.95 0.82 0.95 17000 0.95 up down incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240305 0 0.301 0.301 0.301 0.301 100 0.301
GMBLW.US Esports Entertainment Group Inc 20240305 0 0.004 0.006 0.004 0.006 596 0.006 up down incorrect
GMDA.US Gamida Cell Ltd 20240305 0 0.35 0.3675 0.35 0.36 798141 0.36 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240305 0 24.28 24.28 24.28 24.28 0 24.28
GNFT.US Genfit SA 20240305 0 3.62 3.62 3.52 3.55 4994 3.55 down up incorrect
GNLN.US Greenlane Holdings Inc 20240305 0 0.45 0.4708 0.44 0.4586 42196 0.4586 up down incorrect
GNPX.US Genprex Inc 20240305 0 4.25 4.25 3.8797 4.12 34807 4.12 down up incorrect
GNSS.US Genasys Inc 20240305 0 1.98 2 1.95 2 34305 2 up down incorrect
GNTX.US Gentex Corporation 20240305 0 36.91 37.265 36.85 37.1 1233059 37.1 up up correct
GNTY.US Guaranty Bancshares Inc 20240305 0 28.54 30.24 28.54 29.65 10539 29.65 up up correct
GO.US Grocery Outlet Holding Corp 20240305 0 26.22 26.94 25.971 26.77 1269296 26.77 up up correct
GOCO.US GoHealth Inc 20240305 0 12.39 12.9999 12.11 12.11 5096 12.11 down down correct
GOEV.US Canoo Inc 20240305 0 0.0965 0.0991 0.0942 0.095 2494160 2.185 down down correct
GOEVW.US Canoo Holdings Ltd 20240305 0 0.0599 0.07 0.0511 0.06 262219 0.06 up up correct
GOGL.US Golden Ocean Group Limited 20240305 0 13 13.32 12.975 13.28 1883256 13.28 up up correct
GOGO.US Gogo Inc 20240305 0 8.96 9.03 8.6 8.67 1305941 8.67 down down correct
GOOD.US Gladstone Commercial Corporation 20240305 0 12.71 12.8619 12.67 12.74 213969 12.74 up up correct
GOODN.US Gladstone Commercial Corporation 20240305 0 23.51 23.89 23.51 23.89 3600 23.89 up up correct
GOOG.US Alphabet Inc 20240305 0 132.74 134.02 131.55 133.78 28447551 133.78 up up correct
GOOGL.US Alphabet Inc 20240305 0 131.88 133.24 130.665 132.67 40194762 132.67 up up correct
GOSS.US Gossamer Bio Inc 20240305 0 1.41 1.475 1.37 1.45 1140148 1.45 up up correct
GOVX.US GeoVax Labs Inc 20240305 0 2.34 2.34 2.05 2.15 70288 2.15 down down correct
GOVXW.US GeoVax Labs Inc 20240305 0 0.0276 0.0276 0.0251 0.0262 7400 0.0262 down down correct
GP.US GreenPower Motor Company Inc 20240305 0 2.16 2.235 2.1549 2.16 116279 2.16
GPRE.US Green Plains Inc 20240305 0 20.51 21.6 20.49 21.54 972931 21.54 up up correct
GPRO.US GoPro Inc 20240305 0 2.31 2.32 2.22 2.22 1895349 2.22 down down correct
GRBK.US Green Brick Partners Inc 20240305 0 51.66 53.085 51.48 51.73 580523 51.73 up up correct
GREE.US Greenidge Generation Holdings Inc 20240305 0 3.76 4.3799 3.68 3.71 816007 3.71 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240305 0 10.2 10.49 9.88 9.88 2800 9.88 down down correct
GRFS.US Grifols S.A 20240305 0 6.45 6.625 6.1 6.17 3006731 6.17 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240305 0 25.71 25.71 25.71 25.71 0 25.71
GRIN.US Grindrod Shipping Holdings Ltd 20240305 0 8.85 9.09 8.6 8.93 13366 8.93 up up correct
GRMN.US Garmin Ltd 20240305 0 139.53 140.23 138.3 140.09 1149235 140.09 up up correct
GRNQ.US Greenpro Capital Corp 20240305 0 1.54 1.6 1.51 1.6 30285 1.6 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240305 0 0.7775 0.7799 0.7409 0.7409 34684 0.7409 down down correct
GROW.US U.S. Global Investors Inc 20240305 0 2.59 2.6178 2.56 2.59 17263 2.5826
GRPH.US Graphite Bio Inc. Common Stock 20240305 0 3.38 3.46 3.21 3.23 48284 3.23 down down correct
GRPN.US Groupon Inc 20240305 0 17.75 19.1 17.72 18.55 504582 18.55 up up correct
GRTS.US Gritstone bio Inc 20240305 0 2.08 2.22 2.03 2.04 1863818 2.04 down down correct
GRTX.US Galera Therapeutics Inc 20240305 0 0.2066 0.245 0.2066 0.245 1243431 0.245 up up correct
GRVY.US Gravity Co. Ltd 20240305 0 71.75 74.07 71.5 73.71 53353 73.71 up up correct
GRWG.US GrowGeneration Corp 20240305 0 2.14 2.18 2.05 2.12 637718 2.12 down down correct
GSBC.US Great Southern Bancorp Inc 20240305 0 50.86 52.61 50.86 52.22 23696 52.22 up up correct
GSHD.US Goosehead Insurance Inc 20240305 0 73.88 76.745 73.38 76.59 294231 76.59 up up correct
GSIT.US GSI Technology Inc 20240305 0 3.86 3.86 3.46 3.57 308251 3.57 down down correct
GSM.US Ferroglobe PLC 20240305 0 4.4 4.46 4.32 4.34 2113384 4.34 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240305 0 0.0083 0.0083 0.0051 0.0083 12174 0.0083
GSRDX.US GSRDX 20240305 0 8.56 8.56 8.56 8.56 0 8.56
GSREX.US GSREX 20240305 0 8.55 8.55 8.55 8.55 0 8.55
GSRHX.US GSRHX 20240305 0 9.03 9.03 9.03 9.03 0 9.03
GSRJX.US GSRJX 20240305 0 8.57 8.57 8.57 8.57 0 8.57
GSRQX.US GSRQX 20240305 0 8.72 8.72 8.72 8.72 0 8.72
GT.US The Goodyear Tire & Rubber Company 20240305 0 11.71 11.98 11.69 11.86 2874484 11.86 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240305 0 10.9 10.9 10.9 10.9 0 10.9
GTBP.US GT Biopharma Inc 20240305 0 4.1622 4.51 4.1622 4.3 4163 4.3 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240305 0 2.85 2.88 2.74 2.82 53598 2.82 down down correct
GTH.US Genetron Holdings Limited 20240305 0 3.915 3.945 3.89 3.9 154522 3.9 down down correct
GTHX.US G1 Therapeutics Inc 20240305 0 3.63 3.74 3.5 3.54 730663 3.54 down down correct
GTIM.US Good Times Restaurants Inc 20240305 0 2.5 2.69 2.47 2.6 24194 2.6 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20240305 0 60 66.1 58.5 58.84 22071189 58.84 down up incorrect
GTX.US Garrett Motion Inc 20240305 0 9.79 9.911 9.625 9.65 1208922 9.65 down up incorrect
GURE.US Gulf Resources Inc 20240305 0 1.3601 1.4 1.3318 1.37 2089 1.37 up down incorrect
GVP.US GSE Systems Inc 20240305 0 1.84 1.8999 1.6389 1.82 93166 1.82 down up incorrect
GWRS.US Global Water Resources Inc 20240305 0 13.09 13.17 13.01 13.17 12728 13.17 up down incorrect
GYRO.US Gyrodyne LLC 20240305 0 8.05 8.05 7.99 8 2699 8 down up incorrect
HA.US Hawaiian Holdings Inc 20240305 0 14.07 14.29 13.99 14.03 658379 14.03 down up incorrect
HAFC.US Hanmi Financial Corporation 20240305 0 14.76 15.54 14.76 15.42 233988 15.42 up up correct
HAIN.US The Hain Celestial Group Inc 20240305 0 9.19 9.77 9.16 9.59 3252983 9.59 up up correct
HALO.US Halozyme Therapeutics Inc 20240305 0 40.91 41.56 40.46 41.41 929145 41.41 up up correct
HARP.US Harpoon Therapeutics Inc 20240305 0 22.96 23 22.96 22.97 1118780 22.97 up up correct
HAS.US Hasbro Inc 20240305 0 49.94 50.79 49.86 50.73 1303488 50.73 up up correct
HAYN.US Haynes International Inc 20240305 0 59.53 59.74 59.4 59.4 380335 59.4 down down correct
HBAN.US Huntington Bancshares Incorporated 20240305 0 13.34 13.7697 13.33 13.66 20047520 13.66 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20240305 0 22.35 22.584 21.99 22.01 42000 22.01 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20240305 0 18.95 19.1 18.88 18.94 24400 18.94 down up incorrect
HBCP.US Home Bancorp Inc 20240305 0 35.31 35.53 35.265 35.45 3754 35.45 up down incorrect
HBIO.US Harvard Bioscience Inc 20240305 0 4.36 4.4725 4.15 4.19 38848 4.19 down up incorrect
HBNC.US Horizon Bancorp Inc 20240305 0 11.95 12.47 11.95 12.33 119025 12.33 up down incorrect
HBT.US HBT Financial Inc 20240305 0 19.04 19.34 19.04 19.34 6512 19.34 up down incorrect
HCAT.US Health Catalyst Inc 20240305 0 8.18 8.878 8.01 8.65 1454622 8.65 up down incorrect
HCKT.US The Hackett Group Inc 20240305 0 24.84 24.92 24.59 24.69 88547 24.69 down down correct
HCM.US HUTCHMED (China) Limited 20240305 0 14.5 14.5 13.64 13.83 145733 13.83 down down correct
HCSG.US Healthcare Services Group Inc 20240305 0 12.6 12.77 12.56 12.67 548134 12.67 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240305 0 2.04 2.07 1.82 1.9 139028 1.9 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240305 0 10.395 10.395 10.395 10.395 10 10.395
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240305 0 10.41 10.41 10.41 10.41 100 10.41
HCWB.US HCW Biologics Inc. Common Stock 20240305 0 1.76 1.76 1.48 1.57 6526 1.57 down down correct
HDSN.US Hudson Technologies Inc 20240305 0 14.26 14.59 14.0301 14.07 654795 14.07 down down correct
HEAR.US Turtle Beach Corporation 20240305 0 10.24 10.2733 9.97 9.98 68613 9.98 down down correct
HEES.US H&E Equipment Services Inc 20240305 0 58.13 58.64 57.2839 58.38 286712 58.38 up up correct
HELE.US Helen of Troy Limited 20240305 0 122.96 124.33 121.265 121.45 136699 121.45 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240305 0 2.83 2.9252 2.5204 2.6 60869 2.6 down down correct
HEPS.US D 20240305 0 1.5 1.5 1.42 1.45 246461 1.45 down down correct
HFFG.US HF Foods Group Inc 20240305 0 3.76 3.77 3.7 3.7 30607 3.7 down down correct
HFWA.US Heritage Financial Corporation 20240305 0 18.46 19.43 18.46 19.29 162135 19.29 up up correct
HGBL.US Heritage Global Inc 20240305 0 2.9 3.069 2.81 2.88 58102 2.88 down down correct
HGEN.US Humanigen Inc 20240305 0 0.0001 0.0001 0.0001 0.0001 41941 0.0001
HHGC.US HHG Capital Corporation Ordinary Shares 20240305 0 10.869 10.869 10.869 10.869 2000 10.869
HHGCU.US HHG Capital Corp Unit 20240305 0 11.3 11.3 11.3 11.3 0 11.3
HIBB.US Hibbett Inc 20240305 0 80.32 81.48 78.9986 80.62 177381 80.62 up up correct
HIFS.US Hingham Institution for Savings 20240305 0 165.99 171.86 165.99 169.93 9359 169.93 up up correct
HIHO.US Highway Holdings Limited 20240305 0 2.05 2.12 2.05 2.05 8712 2.05
HIMX.US Himax Technologies Inc 20240305 0 5.84 5.84 5.38 5.54 1239667 5.54 down down correct
HITI.US High Tide Inc. Common Shares 20240305 0 1.71 1.72 1.6407 1.71 206118 1.71
HIVE.US HIVE Blockchain Technologies Ltd 20240305 0 3.49 3.655 3.32 3.4 2110546 3.4 down down correct
HLIT.US Harmonic Inc 20240305 0 12.96 13.175 12.84 12.96 1162945 12.96
HLMN.US Hillman Solutions Corp 20240305 0 9.5 9.63 9.4501 9.6 958935 9.6 up up correct
HLNE.US Hamilton Lane Incorporated 20240305 0 106.5 109 104.41 107.81 1517502 107.81 up up correct
HLTH.US Cue Health Inc. Common Stock 20240305 0 0.26 0.26 0.2345 0.2499 443995 0.2499 down down correct
HMNF.US HMN Financial Inc 20240305 0 19.8 20.48 19.75 19.81 4824 19.81 up up correct
HMST.US HomeStreet Inc 20240305 0 13.99 14.62 13.9 14.59 134721 14.59 up up correct
HNNA.US Hennessy Advisors Inc 20240305 0 6.74 6.85 6.7179 6.72 9444 6.72 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240305 0 23.81 23.81 23.81 23.81 4 23.81
HNRG.US Hallador Energy Company 20240305 0 7.94 8.32 7.94 8.23 386447 8.23 up up correct
HNST.US The Honest Company Inc 20240305 0 3 3.01 2.83 2.99 886115 2.99 down down correct
HOFT.US Hooker Furniture Corporation 20240305 0 23.69 23.95 23.08 23.44 27414 23.44 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240305 0 3.44 3.44 3.2124 3.36 18077 3.36 down down correct
HOFVW.US Hall of Fame Village LLC 20240305 0 0.016 0.016 0.009 0.009 12423 0.009 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240305 0 25.8 25.82 25.73 25.77 101159 25.77 down down correct
HOLX.US Hologic Inc 20240305 0 74.99 74.99 73.58 73.76 1410193 73.76 down down correct
HON.US Honeywell International Inc 20240305 0 199.13 199.53 196.63 197.35 2532241 197.35 down down correct
HONE.US HarborOne Bancorp Inc 20240305 0 9.91 10.3 9.87 10.24 154358 10.24 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240305 0 16.3 16.33 15.66 15.93 17683600 15.93 down down correct
HOOK.US HOOKIPA Pharma Inc 20240305 0 0.79 0.809 0.75 0.7961 383800 0.7961 up up correct
HOPE.US Hope Bancorp Inc 20240305 0 10.78 11.24 10.78 11.19 580616 11.19 up up correct
HOTH.US Hoth Therapeutics Inc 20240305 0 1.2501 1.3099 1.2501 1.29 6138 1.29 up up correct
HOWL.US Werewolf Therapeutics Inc 20240305 0 6.86 7.04 6.6837 6.83 78337 6.83 down down correct
HPK.US HighPeak Energy Inc 20240305 0 16.09 16.55 16 16.24 233417 16.24 up up correct
HPKEW.US HighPeak Energy Inc 20240305 0 9.5 9.5 9.5 9.5 400 9.5
HQI.US HireQuest Inc 20240305 0 13.12 13.3367 12.715 12.8 13214 12.8 down down correct
HQY.US HealthEquity Inc 20240305 0 82.32 83.235 80.895 81.05 454350 81.05 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240305 0 30.69 31.11 30.01 30.75 356085 30.75 up up correct
HROW.US Harrow Health Inc 20240305 0 11.19 11.41 10.93 11.09 160577 11.09 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240305 0 24.617 24.617 24.4 24.45 2100 24.45 down down correct
HRTX.US Heron Therapeutics Inc 20240305 0 2.52 2.6 2.47 2.56 1198510 2.56 up up correct
HRZN.US Horizon Technology Finance Corporation 20240305 0 11.98 11.99 11.8 11.82 248221 11.82 down down correct
HSDT.US Helius Medical Technologies Inc 20240305 0 5.74 6.5 5.4201 5.67 356851 5.67 down down correct
HSIC.US Henry Schein Inc 20240305 0 76 76.76 75.075 75.41 1240534 75.41 down down correct
HSII.US Heidrick & Struggles International Inc 20240305 0 33.05 33.325 32.19 32.41 137745 32.2599 down down correct
HSON.US Hudson Global Inc 20240305 0 13.75 14.4557 13.75 14.06 1548 14.06 up up correct
HST.US Host Hotels & Resorts Inc 20240305 0 21.02 21.31 20.75 20.79 7731855 20.79 down down correct
HSTM.US HealthStream Inc 20240305 0 26.93 26.93 26.4 26.49 55394 26.4623 down down correct
HSTO.US Histogen Inc 20240305 0 0.32 0.4 0.32 0.33 118000 0.33 up up correct
HTBI.US HomeTrust Bancshares Inc 20240305 0 25.975 26.47 25.91 26.12 14210 26.12 up up correct
HTBK.US Heritage Commerce Corp 20240305 0 8.24 8.6 8.24 8.55 313943 8.55 up up correct
HTHT.US Huazhu Group Limited 20240305 0 33.46 34.97 33.31 34.43 1466447 34.43 up up correct
HTIA.US Healthcare Trust Inc 20240305 0 15.2 15.65 15.2 15.21 27600 15.21 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240305 0 16 16.39 15.82 16.04 13600 16.04 up up correct
HTLD.US Heartland Express Inc 20240305 0 12.34 12.34 11.98 11.98 253801 11.98 down down correct
HTLF.US Heartland Financial USA Inc 20240305 0 33.91 35.27 33.62 35.1 263654 35.1 up up correct
HTLFP.US Heartland Financial USA Inc 20240305 0 24.85 24.93 24.54 24.93 5200 24.93 up up correct
HTOO.US Fusion Fuel Green PLC 20240305 0 1.73 1.8 1.53 1.65 454149 1.65 down down correct
HTOOW.US Fusion Fuel Green PLC 20240305 0 0.17 0.216 0.17 0.2 22000 0.2 up up correct
HUBG.US Hub Group Inc 20240305 0 42.19 43.02 42.12 42.21 489829 42.0861 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20240305 0 2.7 2.83 2.68 2.78 65624 2.78 up down incorrect
HUGE.US FSD Pharma Inc 20240305 0 0.7354 0.8495 0.72 0.824 1986651 0.824 up down incorrect
HUIZ.US Huize Holding Limited 20240305 0 0.64 0.6449 0.63 0.63 12727 0.63 down up incorrect
HUMA.US Humacyte Inc 20240305 0 3.57 3.605 3.36 3.48 883519 3.48 down up incorrect
HUMAW.US Humacyte Inc 20240305 0 0.71 0.8498 0.67 0.8498 2471 0.8498 up down incorrect
HURC.US Hurco Companies Inc 20240305 0 26.55 27 26 27 16364 27 up down incorrect
HURN.US Huron Consulting Group Inc 20240305 0 97.77 98.02 96.95 97.29 127238 97.29 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20240305 0 8.29 8.49 7.4701 7.52 4829656 7.52 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20240305 0 20.57 21.32 20.24 21.32 17092 21.32 up down incorrect
HWC.US Hancock Whitney Corporation 20240305 0 42.28 44.84 42.28 44.7 512235 44.7 up down incorrect
HWCPZ.US HWCPZ 20240305 0 24.23 24.571 24.23 24.553 3200 24.553 up down incorrect
HWKN.US Hawkins Inc 20240305 0 70.48 71.46 69.29 70.01 170596 70.01 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20240305 0 10.37 10.37 10.355 10.37 332130 10.37
HYFM.US Hydrofarm Holdings Group Inc 20240305 0 0.85 0.8747 0.8302 0.842 140781 0.842 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20240305 0 2.01 2.03 1.96 1.97 62809 1.97 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20240305 0 0.021 0.021 0.02 0.02 6000 0.02 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20240305 0 0.0149 0.0195 0.0149 0.0189 20280 0.0189 up down incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20240305 0 0.59 0.6 0.58 0.599 135970 0.599 up up correct
HYZNW.US HYZON Motors Inc 20240305 0 0.0283 0.0283 0.026 0.026 950 0.026 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240305 0 35.95 37.17 35.8 36.56 1021495 36.56 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240305 0 10.08 10.08 9.67 9.8 2672945 9.8 down down correct
IBCP.US Independent Bank Corporation 20240305 0 24.21 24.88 23.84 24.66 52356 24.66 up up correct
IBEX.US IBEX Limited 20240305 0 16.12 16.23 15.32 15.4 72115 15.4 down down correct
IBKR.US Interactive Brokers Group Inc 20240305 0 110.75 112.2 108.87 109.61 837718 109.61 down down correct
IBOC.US International Bancshares Corporation 20240305 0 52.21 54.69 52.21 54.65 303846 54.65 up up correct
IBRX.US ImmunityBio Inc 20240305 0 5 5.33 4.82 4.82 3663662 4.82 down down correct
IBTX.US Independent Bank Group Inc 20240305 0 42.43 45.34 42.35 45.22 239562 45.22 up up correct
ICAD.US iCAD Inc 20240305 0 2.32 2.6499 1.94 1.96 1047064 1.96 down down correct
ICCC.US ImmuCell Corporation 20240305 0 5.26 5.39 5.2 5.3 4004 5.3 up up correct
ICCH.US ICC Holdings Inc 20240305 0 15 15 15 15 1794 15
ICCM.US Icecure Medical 20240305 0 1.25 1.28 1.25 1.26 126761 1.26 up up correct
ICFI.US ICF International Inc 20240305 0 157.01 157.02 153.75 154.52 97521 154.52 down down correct
ICHR.US Ichor Holdings Ltd 20240305 0 42.89 44.14 42.1945 42.94 135512 42.94 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240305 0 3.84 3.9 3.82 3.9 21494 3.9 up up correct
ICLR.US ICON Public Limited Company 20240305 0 325.35 335.71 325.35 335.49 661319 335.49 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20240305 0 3.38 3.42 3.35 3.35 33900 3.35 down down correct
ICUI.US ICU Medical Inc 20240305 0 106.45 106.7525 102.085 102.5 250242 102.5 down down correct
IDCC.US InterDigital Inc 20240305 0 106.31 106.7 105.21 105.78 539077 105.78 down down correct
IDEX.US Ideanomics Inc 20240305 0 1.12 1.17 1.02 1.12 662647 1.12
IDN.US Intellicheck Inc 20240305 0 1.71 1.82 1.71 1.8 17774 1.8 up up correct
IDXX.US IDEXX Laboratories Inc 20240305 0 571.67 571.67 555.92 558.32 417800 558.32 down down correct
IDYA.US IDEAYA Biosciences Inc 20240305 0 46.47 46.94 44.66 44.83 516736 44.83 down down correct
IEP.US Icahn Enterprises L.P 20240305 0 19.98 19.98 19.25 19.32 942824 18.3403 down down correct
IESC.US IES Holdings Inc 20240305 0 113.24 115.8299 112.03 112.18 124472 112.18 down down correct
IFBD.US Infobird Co. Ltd 20240305 0 4.81 5.39 4.4 5.23 677901 5.23 up up correct
IFMK.US iFresh Inc 20240305 0 0.0006 0.0006 0.0006 0.0006 2 0.0006
IFRX.US InflaRx N.V 20240305 0 1.73 1.82 1.7201 1.79 98367 1.79 up up correct
IGIC.US International General Insurance Holdings Ltd 20240305 0 12.13 12.5 12.1029 12.42 52019 12.42 up up correct
IGMS.US IGM Biosciences Inc 20240305 0 12.19 12.93 11.73 12.09 163315 12.09 down down correct
IHRT.US iHeartMedia Inc 20240305 0 2.14 2.14 1.92 1.93 1487082 1.93 down down correct
III.US Information Services Group Inc 20240305 0 4.22 4.27 4.15 4.17 54590 4.17 down down correct
IIIV.US i3 Verticals Inc 20240305 0 21.75 21.88 21.29 21.49 469115 21.49 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240305 0 1.69 1.99 1.6803 1.99 1205803 1.99 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240305 0 0.6 0.763 0.6 0.75 36100 0.75 up up correct
IKNA.US Ikena Oncology Inc 20240305 0 1.46 1.51 1.44 1.47 259898 1.47 up up correct
IKT.US Inhibikase Therapeutics Inc 20240305 0 2.27 2.44 2.19 2.38 73944 2.38 up up correct
ILMN.US Illumina Inc 20240305 0 136.2 137.3899 134.42 134.68 1432154 134.68 down down correct
ILPT.US Industrial Logistics Properties Trust 20240305 0 3.69 3.83 3.675 3.75 359812 3.75 up up correct
IMAB.US I 20240305 0 1.7 1.75 1.63 1.69 210330 1.69 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240305 0 11.32 11.32 11.32 11.32 583 11.32
IMAQR.US International Media Acquisition Corp. Rights 20240305 0 0.09 0.09 0.09 0.09 4 0.09
IMAQU.US International Media Acquisition Corp. Unit 20240305 0 10.5 10.5 10.5 10.5 0 10.5
IMAQW.US International Media Acquisition Corp. Warrants 20240305 0 0.015 0.015 0.015 0.015 2008 0.015
IMCC.US IM Cannabis Corp 20240305 0 0.3082 0.3166 0.2983 0.3099 54347 0.3099 up up correct
IMCR.US Immunocore Holdings plc 20240305 0 65.37 67.3 64.32 65.06 830665 65.06 down down correct
IMKTA.US Ingles Markets Incorporated 20240305 0 76.75 78 76.25 76.35 60444 76.35 down down correct
IMMP.US Immutep Limited 20240305 0 2.5 2.69 2.5 2.61 528073 2.61 up up correct
IMMR.US Immersion Corporation 20240305 0 6.71 6.74 6.555 6.58 584789 6.58 down down correct
IMNM.US Immunome Inc 20240305 0 25 26.34 23.6 25.17 1064347 25.17 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240305 0 28.89 28.89 28.42 28.58 22856 28.58 down down correct
IMRX.US Immuneering Corporation 20240305 0 6.35 6.5 6.05 6.2 137269 6.2 down down correct
IMTE.US Integrated Media Technology Limited 20240305 0 2.48 2.5442 2.46 2.46 6421 2.46 down down correct
IMTX.US Immatics N.V 20240305 0 12.36 12.73 12.085 12.17 564770 12.17 down down correct
IMTXW.US immatics biotechnologies GmbH 20240305 0 3.93 3.95 3.51 3.51 2039 3.51 down down correct
IMUX.US Immunic Inc 20240305 0 1.5 1.57 1.49 1.5 636877 1.5
IMVT.US Immunovant Inc 20240305 0 34.68 35.21 33.905 33.97 838814 33.97 down down correct
IMXI.US International Money Express Inc 20240305 0 19.85 20.46 19.81 19.9 235548 19.9 up up correct
INAB.US IN8bio Inc. Common Stock 20240305 0 1.2 1.28 1.18 1.24 273590 1.24 up up correct
INBK.US First Internet Bancorp 20240305 0 32.1 32.61 31.82 32.61 24474 32.61 up up correct
INBKZ.US INBKZ 20240305 0 22.964 22.964 22.9 22.95 4400 22.95 down down correct
INBX.US Inhibrx Inc 20240305 0 35.62 35.85 35.08 35.58 758736 35.58 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240305 0 1.92 1.96 1.88 1.95 26241 1.95 up up correct
INCY.US Incyte Corporation 20240305 0 59.96 60.19 58.07 58.9 1876797 58.9 down down correct
INDB.US Independent Bank Corp 20240305 0 49.14 51.49 49.14 51.46 346697 51.46 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240305 0 6.62 6.67 6.23 6.3 2342846 6.3 down down correct
INDP.US Indaptus Therapeutics Inc 20240305 0 2.31 2.55 2.06 2.19 171139 2.19 down down correct
INFN.US Infinera Corporation 20240305 0 5.24 5.3197 5.11 5.15 2628894 5.15 down down correct
INGN.US Inogen Inc 20240305 0 6.55 6.98 6.5186 6.75 330757 6.75 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240305 0 1.01 1.01 0.9212 0.98 63512 0.98 down down correct
INM.US InMed Pharmaceuticals Inc 20240305 0 0.38 0.3855 0.3513 0.363 57498 0.363 down down correct
INMB.US INmune Bio Inc 20240305 0 12.82 13.03 12.03 12.17 75841 12.17 down down correct
INMD.US InMode Ltd 20240305 0 23.05 23.2 22.75 22.94 1025881 22.94 down down correct
INN.US PF 20240305 0 20.27 20.27 20.05 20.05 1136 20.05 down down correct
INNV.US InnovAge Holding Corp 20240305 0 4.93 5 4.81 4.81 17510 4.81 down down correct
INO.US Inovio Pharmaceuticals Inc 20240305 0 9.75 9.8 9.3101 9.68 356547 9.68 down down correct
INOD.US Innodata Inc 20240305 0 7.17 7.28 6.93 7.14 394603 7.14 down down correct
INOV.US Inovalon Holdings Inc 20240305 0 27.545 27.545 27.545 27.545 0 27.545
INPX.US Inpixon 20240305 0 0.0468 0.055 0.0451 0.0491 29854250 0.0491 up up correct
INSE.US Inspired Entertainment Inc 20240305 0 9.23 9.35 8.955 9.02 59919 9.02 down down correct
INSG.US Inseego Corp 20240305 0 3.2 3.2099 2.8421 2.89 81736 2.89 down down correct
INSM.US Insmed Incorporated 20240305 0 28.11 28.52 27.34 27.82 1661904 27.82 down down correct
INTA.US Intapp Inc. Common Stock 20240305 0 36.31 36.69 35.65 35.9 2954928 35.9 down down correct
INTC.US Intel Corporation 20240305 0 44.56 44.8675 42.69 43.16 56655141 43.16 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240305 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240305 0 21.48 21.48 21.48 21.48 243 21.48
INTU.US Intuit Inc 20240305 0 664.66 665.52 631.6 639.73 1382000 639.73 down down correct
INTZ.US Intrusion Inc 20240305 0 0.198 0.1994 0.184 0.192 471407 0.192 down down correct
INVA.US Innoviva Inc 20240305 0 15.21 15.255 14.72 14.88 953920 14.88 down down correct
INVE.US Identiv Inc 20240305 0 8.585 8.77 8.57 8.72 36504 8.72 up up correct
INVO.US INVO Bioscience Inc 20240305 0 1.28 1.28 1.09 1.17 47037 1.17 down down correct
INVZ.US Innoviz Technologies Ltd 20240305 0 1.56 1.585 1.49 1.56 2081991 1.56
INVZW.US Innoviz Technologies Ltd 20240305 0 0.2891 0.2891 0.2891 0.2891 62 0.2891
INZY.US Inozyme Pharma Inc 20240305 0 6.25 6.3606 6.09 6.22 430077 6.22 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240305 0 1.68 1.68 1.6 1.62 27816 1.62 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240305 0 0.3483 0.36 0.3401 0.3532 86469 0.3532 up up correct
IONS.US Ionis Pharmaceuticals Inc 20240305 0 44.78 45.15 44.02 44.19 814318 44.19 down down correct
IOSP.US Innospec Inc 20240305 0 124.64 125.48 122.67 122.98 64803 122.98 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240305 0 16.74 17.281 15.96 16.49 8668235 16.49 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240305 0 1.78 1.85 1.62 1.63 71776 1.63 down down correct
IPAR.US Inter Parfums Inc 20240305 0 139.96 141.81 137.9377 138.65 108379 138.65 down down correct
IPDN.US Professional Diversity Network Inc 20240305 0 1.8552 2.1342 1.8552 1.99 3613 1.99 up up correct
IPGP.US IPG Photonics Corporation 20240305 0 87 88.29 87 87.99 283073 87.99 up up correct
IPHA.US Innate Pharma S.A 20240305 0 2.43 2.595 2.43 2.57 992 2.57 up up correct
IPSC.US Century Therapeutics Inc. 20240305 0 4.06 4.3392 4.06 4.25 85484 4.25 up up correct
IPW.US iPower Inc. 20240305 0 0.675 0.7343 0.675 0.697 30718 0.697 up up correct
IPWR.US Ideal Power Inc 20240305 0 10.94 11.72 10.91 11.61 32588 11.61 up up correct
IQ.US iQIYI Inc 20240305 0 3.58 3.6 3.4 3.45 14685720 3.45 down down correct
IRBT.US iRobot Corporation 20240305 0 10.65 10.65 10.15 10.2 1701775 10.2 down down correct
IRDM.US Iridium Communications Inc 20240305 0 29.27 29.3832 28.28 28.79 1184177 28.79 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20240305 0 5.54 5.74 5.07 5.09 10345800 5.09 down up incorrect
IRIX.US IRIDEX Corporation 20240305 0 2.61 2.65 2.56 2.63 12370 2.63 up down incorrect
IRMD.US IRadimed Corporation 20240305 0 41.99 42.76 41.32 42.63 42259 42.63 up down incorrect
IROQ.US IF Bancorp Inc 20240305 0 16.93 17.04 16.93 17 3502 17 up down incorrect
IRTC.US iRhythm Technologies Inc 20240305 0 108.01 108.875 105.8 107.43 2271780 107.43 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20240305 0 9.27 9.55 9.04 9.32 7928507 9.32 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20240305 0 0.49 0.49 0.447 0.4844 33042 0.4844 down up incorrect
ISRG.US Intuitive Surgical Inc 20240305 0 400 400.41 386.3 387.32 1610642 387.32 down down correct
ISSC.US Innovative Solutions and Support Inc 20240305 0 8.28 8.4 8.18 8.3 71580 8.3 up up correct
ISTR.US Investar Holding Corporation 20240305 0 15.86 16.49 15.85 16.49 31430 16.49 up up correct
ISUN.US iSun Inc 20240305 0 0.205 0.205 0.1971 0.2 95687 0.2 down down correct
ITCI.US Intra 20240305 0 66.89 67.53 65.12 66.62 881519 66.62 down down correct
ITI.US Iteris Inc 20240305 0 5.08 5.23 5.06 5.09 82154 5.09 up up correct
ITIC.US Investors Title Company 20240305 0 154.48 154.48 153.81 153.81 1392 153.81 down down correct
ITOS.US iTeos Therapeutics Inc 20240305 0 11.11 11.33 10.97 11.02 107838 11.02 down down correct
ITRI.US Itron Inc 20240305 0 93.16 94.69 92.24 92.35 514982 92.35 down down correct
ITRM.US Iterum Therapeutics plc 20240305 0 1.25 1.33 1.25 1.265 153953 1.265 up up correct
ITRN.US Ituran Location and Control Ltd 20240305 0 26.14 26.62 26.14 26.48 63927 26.48 up up correct
IVA.US Inventiva S.A 20240305 0 3.7501 3.8 3.51 3.68 38960 3.68 down down correct
IVAC.US Intevac Inc 20240305 0 3.92 3.96 3.83 3.85 51209 3.85 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240305 0 11.06 11.06 11.06 11.06 0 11.06
IZEA.US IZEA Worldwide Inc 20240305 0 1.95 1.97 1.83 1.97 65295 1.97 up up correct
JACK.US Jack in the Box Inc 20240305 0 73.73 75.565 73.44 74.46 291885 74.46 up up correct
JAGX.US Jaguar Health Inc 20240305 0 0.1259 0.1549 0.1152 0.1261 127426094 0.1261 up up correct
JAKK.US JAKKS Pacific Inc 20240305 0 23.28 24.34 23.22 24.29 272319 24.29 up up correct
JAMF.US Jamf Holding Corp 20240305 0 17.66 17.7 17 17.2 614520 17.2 down down correct
JAN.US JanOne Inc 20240305 0 1.69 2.9195 1.6304 2.5 1768713 2.5 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240305 0 42.46 45.98 40.4 43.24 1020636 43.24 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240305 0 117.4 119.5 116.67 118.42 782267 118.42 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240305 0 199.98 202.72 196.86 200.09 834569 200.09 up up correct
JBLU.US JetBlue Airways Corporation 20240305 0 6.62 7.03 6.58 6.82 15849980 6.82 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240305 0 102.22 102.3 99.245 99.5 81342 99.5 down down correct
JCTCF.US Jewett 20240305 0 5.37 5.37 5.37 5.37 282 5.37
JD.US JD.com Inc 20240305 0 21.34 21.67 21.18 21.44 18632500 21.44 up up correct
JFIN.US Jiayin Group Inc 20240305 0 5.65 5.89 5.6252 5.7 57637 5.7 up up correct
JFU.US 9F Inc 20240305 0 3.51 3.6399 3.5 3.5 10595 3.5 down down correct
JG.US Aurora Mobile Limited 20240305 0 3.08 3.1 2.95 2.95 7149 2.95 down down correct
JJSF.US J & J Snack Foods Corp 20240305 0 142.78 143.4899 141.58 142.29 79207 142.29 down down correct
JKHY.US Jack Henry & Associates Inc 20240305 0 173.5 174.47 171.64 172.52 337787 171.9757 down down correct
JOAN.US JOANN Inc 20240305 0 0.27 0.2961 0.2112 0.2228 2236339 0.2228 down down correct
JOUT.US Johnson Outdoors Inc 20240305 0 43.73 44.55 43.5 44.06 40824 44.06 up up correct
JPM.US PM 20240305 0 19.88 19.91 19.8 19.85 196751 19.85 down down correct
JRSH.US Jerash Holdings (US) Inc 20240305 0 2.955 3 2.922 2.97 10373 2.97 up up correct
JRVR.US James River Group Holdings Ltd 20240305 0 9.71 9.9 9.48 9.67 681093 9.6203 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240305 0 21.04 21.3 20.87 21.25 11900 21.25 up up correct
JSPR.US Jasper Therapeutics Inc 20240305 0 22.26 25.6 22.14 24.86 186713 24.86 up up correct
JSPRW.US Jasper Therapeutics Inc 20240305 0 0.19 0.26 0.19 0.2399 48717 0.2399 up up correct
JVA.US Coffee Holding Co. Inc 20240305 0 1.35 1.37 1.28 1.34 12809 1.34 down down correct
JWEL.US Jowell Global Ltd 20240305 0 1.7501 1.9777 1.75 1.75 1496 1.75 down down correct
JYNT.US The Joint Corp 20240305 0 9.29 9.32 9.13 9.15 118751 9.15 down down correct
JZXN.US Jiuzi Holdings Inc 20240305 0 1.27 1.3863 1.24 1.3 206969 1.3 up up correct
KALA.US Kala Pharmaceuticals Inc 20240305 0 7.37 7.5468 7.31 7.475 8773 7.475 up up correct
KALU.US Kaiser Aluminum Corporation 20240305 0 70.29 71.935 69.96 71.76 139255 71.76 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240305 0 13.91 14.21 13.86 13.98 434326 13.98 up up correct
KARO.US Karooooo Ltd 20240305 0 24.73 25.3456 24.6082 25 3025 25 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240305 0 1.95 2.01 1.86 1.86 6232 1.86 down down correct
KBNT.US Kubient Inc 20240305 0 0.001 0.001 0.001 0.001 6268 0.001
KC.US Kingsoft Cloud Holdings Limited 20240305 0 2.72 2.735 2.34 2.49 4219330 2.49 down up incorrect
KDP.US Keurig Dr Pepper Inc 20240305 0 29.18 29.355 29.03 29.09 10791554 29.09 down up incorrect
KE.US Kimball Electronics Inc 20240305 0 21.58 21.885 21.47 21.55 86677 21.55 down up incorrect
KELYA.US Kelly Services Inc 20240305 0 24.28 24.46 23.87 23.91 284479 23.91 down down correct
KELYB.US Kelly Services Inc 20240305 0 24.83 24.83 24.83 24.83 57 24.83
KEQU.US Kewaunee Scientific Corporation 20240305 0 29.325 30.79 29.325 30.05 11945 30.05 up up correct
KERNW.US Akerna Corp 20240305 0 0.0101 0.0101 0.0052 0.01 15500 0.01 down down correct
KFFB.US Kentucky First Federal Bancorp 20240305 0 4.042 4.05 3.985 4.01 2304 4.01 down down correct
KFRC.US Kforce Inc 20240305 0 72.72 73.46 71.82 71.83 148812 71.83 down down correct
KHC.US The Kraft Heinz Company 20240305 0 35.202 35.37 34.99 35.13 8928707 34.7325 down down correct
KIDS.US OrthoPediatrics Corp 20240305 0 27.39 28.08 26.86 27.25 161449 27.25 down down correct
KINS.US Kingstone Companies Inc 20240305 0 3.64 3.75 3.64 3.71 4575 3.71 up up correct
KIRK.US Kirkland's Inc 20240305 0 2.65 2.68 2.62 2.65 58985 2.65
KLAC.US KLA Corporation 20240305 0 712.33 716.2209 697.81 705.87 1107519 705.87 down down correct
KLDO.US Kaleido Biosciences Inc 20240305 0 0.0001 0.0001 0.0001 0.0001 2111 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240305 0 49.1 49.69 48.2 48.68 390980 48.68 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20240305 0 1.34 1.34 1.28 1.29 112073 1.29 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20240305 0 7.77 7.89 7.61 7.64 232010 7.64 down up incorrect
KMDA.US Kamada Ltd 20240305 0 6.42 6.5291 6.37 6.37 56703 6.37 down up incorrect
KNDI.US Kandi Technologies Group Inc 20240305 0 2.38 2.4398 2.32 2.36 87848 2.36 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20240305 0 20.25 20.36 19.8 20.18 369835 20.18 down up incorrect
KNSL.US Kinsale Capital Group Inc 20240305 0 523.25 530.56 522.955 528.86 187575 528.86 up down incorrect
KNTE.US Kinnate Biopharma Inc 20240305 0 2.58 2.62 2.56 2.58 162373 2.58
KOD.US Kodiak Sciences Inc 20240305 0 5.9 6.49 5.82 5.87 932255 5.87 down up incorrect
KOPN.US Kopin Corporation 20240305 0 2.65 2.65 2.415 2.46 1706053 2.46 down up incorrect
KOSS.US Koss Corporation 20240305 0 2.46 2.5992 2.46 2.51 14931 2.51 up down incorrect
KPLT.US Katapult Holdings Inc 20240305 0 13.825 13.865 13.2926 13.3099 10696 13.3099 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20240305 0 0.68 0.6886 0.64 0.669 140897 0.669 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20240305 0 1.32 1.34 1.24 1.245 1077662 1.245 down up incorrect
KRBP.US Kiromic BioPharma Inc 20240305 0 2.98 2.98 2.98 2.98 200 2.98
KRKR.US 36Kr Holdings Inc 20240305 0 0.3793 0.3999 0.379 0.38 48534 0.38 up down incorrect
KRMD.US Repro Med Systems Inc 20240305 0 2.1 2.1426 2.04 2.04 43377 2.04 down up incorrect
KRNL.US Kernel Group Holdings Inc 20240305 0 10.8 10.8 10.8 10.8 0 10.8
KRNLU.US Kernel Group Holdings Inc 20240305 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240305 0 0.076 0.08 0.076 0.08 685 0.08 up down incorrect
KRNT.US Kornit Digital Ltd 20240305 0 17.39 17.6 16.98 17.23 634309 17.23 down down correct
KRNY.US Kearny Financial Corp 20240305 0 5.95 6.18 5.95 6.14 467036 6.14 up up correct
KRON.US Kronos Bio Inc 20240305 0 1.07 1.1 1.02 1.02 784978 1.02 down down correct
KROS.US Keros Therapeutics Inc 20240305 0 66.68 69.36 64.42 66.84 469289 66.84 up up correct
KRT.US Karat Packaging Inc 20240305 0 29.59 30.1599 28.8 28.93 51958 28.93 down down correct
KRTX.US Karuna Therapeutics Inc 20240305 0 318.24 319.31 317.62 318.83 156939 318.83 up up correct
KRUS.US Kura Sushi USA Inc 20240305 0 93.95 95.9152 92.33 93.51 68974 93.51 down down correct
KRYS.US Krystal Biotech Inc 20240305 0 169.74 189.97 166.05 170.84 1048150 170.84 up up correct
KSPN.US Kaspien Holdings Inc 20240305 0 0.013 0.013 0.013 0.013 1021 0.013
KTCC.US Key Tronic Corporation 20240305 0 4.68 4.845 4.68 4.71 22023 4.71 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240305 0 18 18.3 17.772 17.82 1387682 17.82 down down correct
KTRA.US Kintara Therapeutics Inc 20240305 0 0.0987 0.1048 0.097 0.1024 7342031 0.1024 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240305 0 7.2 7.415 7.1 7.14 4726 7.14 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240305 0 0.0117 0.0117 0.0117 0.0117 250 0.0117
KURA.US Kura Oncology Inc 20240305 0 21.17 21.51 20.74 21.04 471672 21.04 down down correct
KVHI.US KVH Industries Inc 20240305 0 4.68 4.8 4.61 4.71 98755 4.71 up up correct
KXIN.US Kaixin Auto Holdings 20240305 0 0.2414 0.252 0.2301 0.2313 482450 0.2313 down down correct
KYMR.US Kymera Therapeutics Inc 20240305 0 41.87 42.61 41.52 41.9 389892 41.9 up up correct
KZIA.US Kazia Therapeutics Limited 20240305 0 0.25 0.25 0.2166 0.22 667114 0.22 down down correct
KZR.US Kezar Life Sciences Inc 20240305 0 0.983 1.06 0.98 1.03 614882 1.03 up up correct
LABP.US Landos Biopharma Inc 20240305 0 6.39 6.625 6.39 6.51 5738 6.51 up up correct
LAKE.US Lakeland Industries Inc 20240305 0 16.05 16.3 15.83 15.92 21307 15.92 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240305 0 115.03 117.4399 114.43 117.13 742072 117.13 up up correct
LANC.US Lancaster Colony Corporation 20240305 0 206.84 208.94 203.75 204.61 131445 203.71 down down correct
LAND.US Gladstone Land Corporation 20240305 0 13.15 13.2678 12.95 12.97 142244 12.97 down down correct
LANDM.US Gladstone Land Corporation 20240305 0 23.919 24.15 23.919 24.15 3900 24.15 up up correct
LANDO.US Gladstone Land Corporation 20240305 0 19.959 20.145 19.85 19.94 10500 19.94 down down correct
LARAX.US LARAX 20240305 0 8.94 8.94 8.94 8.94 0 8.94
LARK.US Landmark Bancorp Inc 20240305 0 19.63 19.63 19.63 19.63 617 19.63
LASR.US nLIGHT Inc 20240305 0 12.84 12.925 12.51 12.54 157943 12.54 down down correct
LAUR.US Laureate Education Inc 20240305 0 13.41 13.48 13.29 13.35 525962 13.35 down down correct
LAZR.US Luminar Technologies Inc 20240305 0 2.25 2.38 2.17 2.19 8443221 2.19 down down correct
LBAI.US Lakeland Bancorp Inc 20240305 0 11.49 12.16 11.49 12.13 347518 12.13 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240305 0 21.47 21.47 19.63 20.45 489499 20.45 down down correct
LBRDA.US Liberty Broadband Corporation 20240305 0 56.98 58.36 56.59 57.08 177414 57.08 up up correct
LBRDK.US Liberty Broadband Corporation 20240305 0 56.84 58.405 56.49 57.2 1394785 57.2 up up correct
LBRDP.US Liberty Broadband Corporation 20240305 0 22.86 23.27 22.86 23.266 11700 23.266 up up correct
LBTYA.US Liberty Global plc 20240305 0 17 17.34 16.85 17.07 1717916 17.07 up up correct
LBTYB.US Liberty Global plc 20240305 0 17.51 17.51 17.51 17.51 13 17.51
LBTYK.US Liberty Global plc 20240305 0 17.9 18.245 17.73 17.94 2231148 17.94 up up correct
LCA.US Landcadia Holdings IV Inc 20240305 0 10.54 10.54 10.54 10.54 0 10.54
LCAHU.US Landcadia Holdings IV Inc 20240305 0 10.75 10.75 10.75 10.75 0 10.75
LCAPW.US Lionheart Acquisition Corporation II 20240305 0 0.05 0.05 0.05 0.05 0 0.05
LCID.US Lucid Group Inc. Common Stock 20240305 0 3.1 3.23 3.07 3.18 23665200 3.18 up up correct
LCNB.US LCNB Corp 20240305 0 14.11 14.64 14.11 14.47 24087 14.47 up up correct
LCRDX.US LCRDX 20240305 0 8.94 8.94 8.94 8.94 0 8.94
LCRUX.US LCRUX 20240305 0 8.94 8.94 8.94 8.94 0 8.94
LCUT.US Lifetime Brands Inc 20240305 0 10.02 10.15 9.67 9.71 45063 9.71 down down correct
LE.US Lands' End Inc 20240305 0 9.45 9.7099 9.25 9.3 20978 9.3 down down correct
LECO.US Lincoln Electric Holdings Inc 20240305 0 254.72 254.72 251.42 252.88 236605 252.88 down down correct
LEDS.US SemiLEDs Corporation 20240305 0 1.635 1.635 1.53 1.574 28697 1.574 down down correct
LEE.US Lee Enterprises Incorporated 20240305 0 9.45 9.46 9.2 9.37 8817 9.37 down down correct
LEGH.US Legacy Housing Corporation 20240305 0 25.57 25.6 24.79 24.87 28790 24.87 down down correct
LEGN.US Legend Biotech Corporation 20240305 0 63.77 64.085 62.17 63.66 454799 63.66 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240305 0 46.45 46.45 46.45 46.45 0 46.45
LESL.US Leslie's Inc 20240305 0 7.71 7.96 7.58 7.62 2050154 7.62 down down correct
LEXX.US Lexaria Bioscience Corp 20240305 0 3.13 3.6101 2.81 3.38 1003638 3.38 up up correct
LEXXW.US Lexaria Bioscience Corp 20240305 0 0.83 0.86 0.4799 0.85 34655 0.85 up up correct
LFMD.US LifeMD Inc 20240305 0 7.47 7.63 7.09 7.56 553793 7.56 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240305 0 20.35 20.69 20 20.288 5400 20.288 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20240305 0 7.63 7.75 7.38 7.38 1434370 7.38 down down correct
LFUS.US Littelfuse Inc 20240305 0 238 238.5 234.48 234.68 82905 234.68 down down correct
LFVN.US LifeVantage Corporation 20240305 0 7.06 7.0799 6.91 7 41691 7 down down correct
LGHL.US Lion Group Holding Ltd 20240305 0 1 1.02 0.9402 0.9404 74509 0.9404 down down correct
LGHLW.US Lion Financial Group Limited 20240305 0 0.0077 0.0078 0.0055 0.0055 39032 0.0055 down down correct
LGIH.US LGI Homes Inc 20240305 0 110.79 113.39 108.76 109.22 163294 109.22 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240305 0 75.71 76.8799 72.35 74 217973 74 down down correct
LGO.US Largo Resources Ltd 20240305 0 1.8 1.97 1.8 1.83 171157 1.83 up up correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20240305 0 10.92 10.92 10.92 10.92 0 10.92
LGVN.US Longeveron Inc 20240305 0 0.53 0.53 0.512 0.527 47451 0.527 down up incorrect
LI.US Li Auto Inc 20240305 0 38.3 38.45 37.43 37.76 8095112 37.76 down up incorrect
LIAN.US LianBio American Depositary Shares 20240305 0 4.88 4.925 4.88 4.92 271926 4.92 up down incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240305 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240305 0 1.87 1.87 1.62 1.66 147475 1.66 down up incorrect
LIDRW.US AEye Inc 20240305 0 0.01 0.01 0.008 0.01 20700 0.01
LIFE.US aTyr Pharma Inc 20240305 0 1.77 1.7899 1.63 1.67 1082524 1.67 down up incorrect
LILA.US Liberty Latin America Ltd 20240305 0 6.4 6.495 6.265 6.28 515090 6.28 down up incorrect
LILAK.US Liberty Latin America Ltd 20240305 0 6.392 6.56 6.325 6.34 1471624 6.34 down up incorrect
LILM.US Lilium NV 20240305 0 0.95 0.95 0.88 0.8855 1625147 0.8855 down up incorrect
LILMW.US Lilium Equity Warrants 20240305 0 0.1 0.1 0.1 0.1 9200 0.1
LINC.US Lincoln Educational Services Corporation 20240305 0 9.89 10 9.77 9.85 66186 9.85 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20240305 0 8.6 8.86 8.52 8.6 164050 8.6
LINK.US Interlink Electronics Inc 20240305 0 12.98 12.98 11.75 12.0001 20632 12.0001 down up incorrect
LIQT.US LiqTech International Inc 20240305 0 3.14 3.15 3.14 3.15 2068 3.15 up down incorrect
LITE.US Lumentum Holdings Inc 20240305 0 50.15 51.9 49.73 50.79 1286155 50.79 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20240305 0 1.1 1.12 1.05 1.0882 61868 1.0882 down up incorrect
LIVE.US Live Ventures Incorporated 20240305 0 27.98 28.05 27 27.37 9932 27.37 down up incorrect
LIVN.US LivaNova PLC 20240305 0 52.81 55.12 52.3 52.38 2271788 52.38 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20240305 0 2.4961 2.53 2.39 2.4554 6262 2.4554 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240305 0 0.075 0.075 0.075 0.075 21 0.075
LIZI.US Lizhi Inc 20240305 0 3.42 3.56 3.3 3.35 93520 3.35 down down correct
LKCO.US Luokung Technology Corp 20240305 0 0.63 0.6552 0.6206 0.6449 84469 0.6449 up up correct
LKFN.US Lakeland Financial Corporation 20240305 0 64.75 67.695 64.75 66.59 181887 66.59 up up correct
LKQ.US LKQ Corporation 20240305 0 51.86 52.52 51.785 51.82 1570479 51.82 down down correct
LMAT.US LeMaitre Vascular Inc 20240305 0 67.24 68.18 65.88 67.43 224001 67.43 up down incorrect
LMB.US Limbach Holdings Inc 20240305 0 51.85 52.96 50.7501 51.76 295679 51.76 down up incorrect
LMDX.US LumiraDx Limited Common Shares 20240305 0 0.0092 0.0098 0.009 0.0091 1346311 0.0091 down up incorrect
LMFA.US LM Funding America Inc 20240305 0 0.54 0.5697 0.4655 0.477 734326 0.477 down up incorrect
LMNR.US Limoneira Company 20240305 0 18.22 18.31 17.89 17.91 30516 17.91 down up incorrect
LNSR.US LENSAR Inc 20240305 0 4.99 4.99 4.175 4.3 118349 4.3 down down correct
LNT.US Alliant Energy Corporation 20240305 0 48.83 49.4493 48.265 48.51 2103600 48.51 down down correct
LNTH.US Lantheus Holdings Inc 20240305 0 65.23 65.9 63.85 64.44 578454 64.44 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240305 0 4.75 4.85 4.75 4.83 6855 4.83 up up correct
LOB.US Live Oak Bancshares Inc 20240305 0 37.34 40.45 37.34 40.22 198195 40.22 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240305 0 9.06 9.14 8.95 8.98 162453 8.98 down down correct
LOGI.US Logitech International S.A 20240305 0 86.45 86.45 84.44 84.78 455084 84.78 down down correct
LOOP.US Loop Industries Inc 20240305 0 3.1 3.1 2.85 2.85 36122 2.85 down down correct
LOPE.US Grand Canyon Education Inc 20240305 0 135.37 136.4 134.34 135 164917 135 down down correct
LOVE.US The Lovesac Company 20240305 0 22.2 22.385 21.73 22.16 205332 22.16 down down correct
LPCN.US Lipocine Inc 20240305 0 3.67 3.67 3.4754 3.64 11307 3.64 down down correct
LPLA.US LPL Financial Holdings Inc 20240305 0 265.41 266.56 261.49 264.35 473114 264.35 down down correct
LPRO.US Open Lending Corporation 20240305 0 7.11 7.14 6.77 6.78 449744 6.78 down down correct
LPSN.US LivePerson Inc 20240305 0 1.25 1.25 1.13 1.13 3556439 1.13 down down correct
LPTH.US LightPath Technologies Inc 20240305 0 1.46 1.5 1.4408 1.48 26684 1.48 up up correct
LPTX.US Leap Therapeutics Inc 20240305 0 2.69 2.75 2.5305 2.6 279462 2.6 down down correct
LQDA.US Liquidia Corporation 20240305 0 13.66 13.89 13.58 13.79 477609 13.79 up up correct
LQDT.US Liquidity Services Inc 20240305 0 17.67 17.73 17.47 17.64 111228 17.64 down down correct
LRCX.US Lam Research Corporation 20240305 0 969.99 979 951.9 963.1 1308329 963.1 down down correct
LRFC.US Logan Ridge Finance Corp 20240305 0 22.5 22.5 22.16 22.49 3063 22.49 down down correct
LRMR.US Larimar Therapeutics Inc 20240305 0 11.28 11.66 10.81 11.5 263600 11.5 up up correct
LSBK.US Lake Shore Bancorp Inc 20240305 0 11.27 11.89 11.27 11.89 5166 11.89 up up correct
LSCC.US Lattice Semiconductor Corporation 20240305 0 78.11 78.47 75.98 77.29 2077340 77.29 down down correct
LSEA.US Landsea Homes Corporation 20240305 0 12.39 12.61 12 12.1 175485 12.1 down down correct
LSEAW.US Landsea Homes Corporation 20240305 0 0.33 0.33 0.315 0.315 9018 0.315 down down correct
LSTR.US Landstar System Inc 20240305 0 184.17 186.75 182.61 185.09 258482 185.09 up up correct
LSXMA.US The Liberty SiriusXM Group 20240305 0 28.75 29.63 28.75 29.41 1884500 29.41 up up correct
LSXMB.US The Liberty SiriusXM Group 20240305 0 29.46 29.46 29.44 29.44 600 29.44 down down correct
LSXMK.US The Liberty SiriusXM Group 20240305 0 28.6 29.43 28.6 29.31 2787000 29.31 up up correct
LTAFX.US Altst Strgs Fd A 20240305 0 16.6 16.6 16.6 16.6 0 16.6
LTBR.US Lightbridge Corporation 20240305 0 2.76 2.78 2.5 2.62 118872 2.62 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240305 0 15.7 15.7 15.7 15.7 0 15.7
LTCH.US Latch Inc 20240305 0 0.6 0.74 0.6 0.69 39600 0.69 up up correct
LTCHW.US Latch Inc 20240305 0 0.0101 0.0101 0.0101 0.0101 816 0.0101
LTIFX.US LTIFX 20240305 0 16.79 16.79 16.79 16.79 0 16.79
LTRN.US Lantern Pharma Inc 20240305 0 4.86 4.95 4.54 4.81 369407 4.81 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240305 0 1.36 1.46 1.36 1.37 836800 1.37 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240305 0 8.05 8.05 8.05 8.05 0 8.05
LTRX.US Lantronix Inc 20240305 0 3.97 4.04 3.9 3.93 126500 3.93 down down correct
LTRYW.US Lottery Com 20240305 0 0.015 0.015 0.015 0.015 9650 0.015
LUCD.US Lucid Diagnostics Inc. Common Stock 20240305 0 1.23 1.24 1.18 1.21 147645 1.21 down down correct
LULU.US Lululemon Athletica Inc 20240305 0 448.81 448.81 443.61 446.06 975500 446.06 down down correct
LUMO.US Lumos Pharma Inc 20240305 0 3.05 3.1245 3 3.05 70149 3.05
LUNA.US Luna Innovations Incorporated 20240305 0 6.35 6.4407 6.25 6.29 116595 6.29 down down correct
LUNG.US Pulmonx Corporation 20240305 0 9.27 9.45 8.94 9 384751 9 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240305 0 2.01 2.05 1.97 2.03 60664 2.03 up up correct
LVO.US LiveOne Inc 20240305 0 1.63 1.78 1.62 1.72 243720 1.72 up up correct
LVTX.US Lava Therapeutics B.V 20240305 0 3.2 3.42 2.24 2.25 8956141 2.25 down down correct
LWAY.US Lifeway Foods Inc 20240305 0 12.18 12.49 12.075 12.17 20248 12.17 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240305 0 4.09 4.09 3.95 4 662466 4 down down correct
LX.US LexinFintech Holdings Ltd 20240305 0 1.75 1.75 1.7 1.72 887886 1.72 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240305 0 6.27 6.27 5.8 5.8 18116 5.8 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240305 0 2.2 2.32 2.15 2.25 1718851 2.25 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240305 0 2.56 2.71 2.47 2.51 700319 2.51 down down correct
LYFT.US Lyft Inc 20240305 0 17.15 17.215 16.5 16.86 16948770 16.86 down down correct
LYRA.US Lyra Therapeutics Inc 20240305 0 5.61 5.7 5.311 5.6 288684 5.6 down down correct
LYTS.US LSI Industries Inc 20240305 0 14.22 14.3264 14.01 14.03 83207 14.03 down down correct
LZ.US LegalZoom.com Inc 20240305 0 12.83 12.925 12.63 12.79 1383594 12.79 down down correct
MACA.US Moringa Acquisition Corp 20240305 0 11.101 11.101 11.101 11.101 0 11.101
MACAU.US Moringa Acquisition Corp 20240305 0 10.97 10.97 10.97 10.97 0 10.97
MACK.US Merrimack Pharmaceuticals Inc 20240305 0 14.74 14.75 14.68 14.69 76389 14.69 down down correct
MANH.US Manhattan Associates Inc 20240305 0 254.37 257.5 250.15 252.33 357246 252.33 down down correct
MAPS.US WM Technology Inc 20240305 0 0.89 0.9199 0.87 0.9146 285329 0.9146 up up correct
MAPSW.US WM Technology Inc 20240305 0 0.041 0.0498 0.041 0.0497 1460 0.0497 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240305 0 10.9801 10.9801 10.9801 10.9801 310 10.9801
MAQCU.US Maquia Capital Acquisition Corporation 20240305 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240305 0 247.53 249.19 245.69 247.88 1084000 247.88 up down incorrect
MARA.US Marathon Digital Holdings Inc 20240305 0 24.71 26.66 22.01 22.26 100790300 22.26 down up incorrect
MARK.US Remark Holdings Inc 20240305 0 0.3695 0.379 0.2891 0.305 500105 0.305 down up incorrect
MARPS.US Marine Petroleum Trust 20240305 0 4.11 4.2599 4.02 4.2224 3361 4.2224 up down incorrect
MASI.US Masimo Corporation 20240305 0 126.34 131.72 125.7 129.55 650448 129.55 up down incorrect
MASS.US 908 Devices Inc 20240305 0 7.04 7.23 6.9 6.96 197815 6.96 down up incorrect
MAT.US Mattel Inc 20240305 0 19.24 19.43 19.0801 19.36 1738551 19.36 up down incorrect
MATW.US Matthews International Corporation 20240305 0 28.72 29.53 28.72 29.29 128127 29.29 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20240305 0 3.93 4.0781 3.79 3.8 2519624 3.8 down up incorrect
MBCN.US Middlefield Banc Corp 20240305 0 23.46 24.28 23.4085 23.77 6926 23.77 up up correct
MBIN.US Merchants Bancorp 20240305 0 42.36 44.04 42.36 43.52 75912 43.52 up up correct
MBINN.US Merchants Bancorp 20240305 0 21.381 21.4 20.635 21.1 14900 21.1 down down correct
MBINO.US Merchants Bancorp 20240305 0 24.74 24.83 24.66 24.75 27800 24.75 up up correct
MBINP.US Merchants Bancorp 20240305 0 25.32 25.35 25.32 25.331 4900 25.331 up up correct
MBIO.US Mustang Bio Inc 20240305 0 1.36 1.4 1.29 1.35 41279 1.35 down down correct
MBNKP.US Medallion Bank 20240305 0 24.6 24.897 24.6 24.897 1000 24.897 up up correct
MBOT.US Microbot Medical Inc 20240305 0 1.34 1.34 1.28 1.3 96348 1.3 down down correct
MBRX.US Moleculin Biotech Inc 20240305 0 0.66 0.688 0.66 0.674 117638 0.674 up up correct
MBTC.US Nocturne Acquisition Corporation 20240305 0 10.5 10.5 10.5 10.5 0 10.5
MBTCR.US Nocturne Acquisition Corporation 20240305 0 0.15 0.1575 0.15 0.1549 1003 0.1549 up up correct
MBTCU.US Nocturne Acquisition Corporation 20240305 0 10.41 10.41 10.41 10.41 0 10.41
MBUU.US Malibu Boats Inc 20240305 0 42.5 43.52 42.5 42.53 138724 42.53 up up correct
MBWM.US Mercantile Bank Corporation 20240305 0 38.11 39.425 38.11 38.66 138942 38.66 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240305 0 11.1999 11.1999 11.1999 11.1999 0 11.1999
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240305 0 15.93 15.93 15.93 15.93 0 15.93
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240305 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240305 0 9.68 9.88 9.68 9.86 46493 9.86 up up correct
MCBS.US MetroCity Bankshares Inc 20240305 0 23.79 24.23 23.79 23.92 8681 23.92 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240305 0 21.38 21.91 21.24 21.24 125147 21.24 down down correct
MCHP.US Microchip Technology Incorporated 20240305 0 85.83 87.215 84.91 85.64 4916203 85.64 down down correct
MCHX.US Marchex Inc 20240305 0 1.4006 1.42 1.3407 1.4 134763 1.4 down down correct
MCRB.US Seres Therapeutics Inc 20240305 0 1.05 1.1 1.02 1.06 6734254 1.06 up up correct
MCRI.US Monarch Casino & Resort Inc 20240305 0 68.74 69.26 68.435 69.01 117039 69.01 up up correct
MDB.US MongoDB Inc 20240305 0 428.28 428.905 398 405 2476379 405 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240305 0 244.44 249.43 238.9301 248.49 386224 248.49 up up correct
MDGS.US Medigus Ltd 20240305 0 2.7 2.7 2.67 2.68 6593 2.68 down down correct
MDIA.US MediaCo Holding Inc 20240305 0 0.522 0.53 0.4972 0.5 16672 0.5 down down correct
MDJH.US MDJM Ltd 20240305 0 1.14 1.26 1.14 1.26 1295 1.26 up up correct
MDLZ.US Mondelez International Inc 20240305 0 71.23 71.81 70.67 70.84 8569500 70.84 down down correct
MDRR.US Medalist Diversified REIT Inc 20240305 0 5.442 5.575 5.44 5.55 5823 5.55 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240305 0 24.19 24.21 24.17 24.21 1000 24.21 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20240305 0 6.45 7.05 6.45 6.8 5449344 6.8 up up correct
MDVL.US Medavail Holdings Inc 20240305 0 1.38 1.38 1.38 1.38 1014 1.38
MDWD.US MediWound Ltd 20240305 0 14.5 15.4999 14.42 15.42 133252 15.42 up up correct
MDXG.US MiMedx Group Inc 20240305 0 8.16 8.27 7.995 8 649726 8 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240305 0 3.65 3.8 3.61 3.78 33540 3.78 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240305 0 0.5221 0.53 0.4899 0.49 7528967 0.49 down down correct
MEDP.US Medpace Holdings Inc 20240305 0 399.28 404.83 397.16 403.14 283163 403.14 up up correct
MEDS.US TRxADE HEALTH Inc 20240305 0 9 9.0133 7.79 8.3299 42613 8.3299 down down correct
MEIP.US MEI Pharma Inc 20240305 0 4.24 4.2493 3.98 3.98 35673 3.98 down down correct
MELI.US MercadoLibre Inc 20240305 0 1550 1562.2 1508.13 1527.29 481097 1527.29 down down correct
MEOH.US Methanex Corporation 20240305 0 43 43.395 41.99 42.06 285737 42.06 down down correct
MERC.US Mercer International Inc 20240305 0 10.21 10.418 9.97 10.03 332106 10.03 down down correct
MESA.US Mesa Air Group Inc 20240305 0 0.92 0.925 0.851 0.9056 332626 0.9056 down down correct
MESO.US Mesoblast Limited 20240305 0 1.99 2.105 1.99 2.06 138184 2.06 up up correct
METC.US Ramaco Resources Inc 20240305 0 18.46 19.44 18.065 18.56 736456 18.56 up up correct
METCL.US METCL 20240305 0 25.77 25.79 25.77 25.78 2400 25.78 up up correct
MFH.US Mercurity Fintech Holding Inc 20240305 0 2.55 2.93 2.3 2.42 16106 2.42 down down correct
MFIN.US Medallion Financial Corp 20240305 0 8.2 8.42 8.12 8.14 68260 8.14 down down correct
MGEE.US MGE Energy Inc 20240305 0 75.33 79.79 75.3 78.74 863200 78.74 up up correct
MGIC.US Magic Software Enterprises Ltd 20240305 0 11.07 11.0962 10.83 10.86 35259 10.86 down down correct
MGNI.US Magnite Inc 20240305 0 11.64 11.73 11.33 11.57 1855770 11.57 down down correct
MGNX.US MacroGenics Inc 20240305 0 20.79 21.33 20.28 20.64 2409877 20.64 down down correct
MGPI.US MGP Ingredients Inc 20240305 0 83.32 84.49 82.3975 82.8 159384 82.8 down down correct
MGRC.US McGrath RentCorp 20240305 0 124.35 124.42 122.82 123.08 338416 123.08 down up incorrect
MGTX.US MeiraGTx Holdings plc 20240305 0 6.23 6.2401 6.03 6.07 122110 6.07 down up incorrect
MGYR.US Magyar Bancorp Inc 20240305 0 11.375 11.5 11.25 11.25 2169 11.25 down up incorrect
MHLD.US Maiden Holdings Ltd 20240305 0 1.38 1.53 1.28 1.28 268125 1.28 down up incorrect
MIDD.US The Middleby Corporation 20240305 0 153.48 153.48 149.865 150.87 342137 150.87 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240305 0 1.47 1.51 1.25 1.28 796531 1.28 down up incorrect
MIND.US MIND Technology Inc 20240305 0 6.1 6.15 6.0719 6.1099 1062 6.1099 up down incorrect
MINDP.US MIND Technology Inc 20240305 0 8.266 8.389 8.06 8.25 2000 8.25 down up incorrect
MINM.US Minim Inc. Common Stock 20240305 0 4.53 5.8 4.4501 5.57 352131 5.57 up down incorrect
MIR.US WT 20240305 0 1.72 1.7218 1.69 1.7 3366 1.7 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20240305 0 28.73 29.03 27.325 28 464561 28 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20240305 0 1.49 1.61 1.49 1.58 198535 1.58 up down incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240305 0 10.72 10.72 10.72 10.72 173 10.72
MITAU.US Coliseum Acquisition Corp. Unit 20240305 0 10.8 10.8 10.8 10.8 0 10.8
MITAW.US Coliseum Acquisition Corp. Warrant 20240305 0 0.0666 0.0666 0.066 0.066 0 0.066 down up incorrect
MITK.US Mitek Systems Inc 20240305 0 11.67 11.74 11.325 11.4 245139 11.4 down down correct
MKSI.US MKS Instruments Inc 20240305 0 125 125.93 122.49 124.18 555374 124.18 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240305 0 1.85 1.86 1.75 1.76 53401 1.76 down down correct
MKTX.US MarketAxess Holdings Inc 20240305 0 212.36 214.65 200.37 211.29 903487 211.29 down down correct
MLAB.US Mesa Laboratories Inc 20240305 0 110.707 111.7 109.195 111.26 48274 111.26 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240305 0 7.29 7.47 7.2 7.31 3994620 7.31 up up correct
MLKN.US MillerKnoll Inc 20240305 0 29.68 30.39 29.52 30.13 900647 30.13 up up correct
MMAT.US Meta Materials Inc 20240305 0 2.81 3.19 2.81 2.89 236331 2.89 up up correct
MMLP.US Martin Midstream Partners L.P 20240305 0 2.5 2.6 2.48 2.55 110116 2.55 up up correct
MMSI.US Merit Medical Systems Inc 20240305 0 76.61 76.85 75 75.11 655997 75.11 down down correct
MMYT.US MakeMyTrip Limited 20240305 0 59.74 59.81 57.59 58.76 1032579 58.76 down down correct
MNDO.US MIND C.T.I. Ltd 20240305 0 2.08 2.09 2.06 2.09 21420 2.09 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20240305 0 227.94 230.4973 215.17 218.27 872784 218.27 down down correct
MNKD.US MannKind Corporation 20240305 0 4.65 4.86 4.61 4.75 6434525 4.75 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20240305 0 6.17 6.3699 5.79 5.94 944794 5.94 down down correct
MNOV.US MediciNova Inc 20240305 0 1.41 1.42 1.38 1.41 30426 1.41
MNPR.US Monopar Therapeutics Inc 20240305 0 1.04 1.2 1.03 1.06 1650396 1.06 up up correct
MNRO.US Monro Inc 20240305 0 32.37 32.93 32.06 32.5 405418 32.2178 up up correct
MNSB.US MainStreet Bancshares Inc 20240305 0 17.9 18.1 17.9 18 14365 18 up up correct
MNSBP.US MainStreet Bancshares Inc 20240305 0 24 24 23.5 23.95 3200 23.95 down down correct
MNST.US Monster Beverage Corporation 20240305 0 58.46 58.62 57.69 57.89 5846400 57.89 down down correct
MNTK.US Montauk Renewables Inc 20240305 0 5.42 5.56 5.32 5.34 245767 5.34 down down correct
MNTS.US Momentus Inc 20240305 0 0.8753 0.9637 0.74 0.75 21196779 0.75 down down correct
MNTSW.US Momentus Inc 20240305 0 0.0202 0.0228 0.01 0.0118 292030 0.0118 down down correct
MNTX.US Manitex International Inc 20240305 0 6.65 7.12 6.59 7.08 57869 7.08 up up correct
MODV.US ModivCare Inc 20240305 0 31.51 32.96 30.9 31.18 199673 31.18 down down correct
MOFG.US MidWestOne Financial Group Inc 20240305 0 22.15 22.898 22.15 22.57 20909 22.57 up up correct
MOGO.US Mogo Inc 20240305 0 2.2 2.23 2 2.135 155527 2.135 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240305 0 4.035 4.082 4.035 4.082 858 4.082 up up correct
MOMO.US Momo Inc 20240305 0 6.51 6.835 6.5 6.68 1961476 6.68 up up correct
MOR.US MorphoSys AG 20240305 0 17.69 17.74 17.65 17.69 236111 17.69
MORF.US Morphic Holding Inc 20240305 0 36.9 38.26 36.12 36.66 358548 36.66 down down correct
MORN.US Morningstar Inc 20240305 0 302.77 306.065 300.91 305.03 137289 305.03 up up correct
MOTS.US Motus GI Holdings Inc 20240305 0 0.65 0.6582 0.614 0.622 183978 0.622 down down correct
MOVE.US Movano Inc 20240305 0 0.5673 0.585 0.5673 0.585 15854 0.585 up up correct
MPAA.US Motorcar Parts of America Inc 20240305 0 8.79 9.06 8.79 9 29568 9 up down incorrect
MPB.US Mid Penn Bancorp Inc 20240305 0 20.422 20.845 20.34 20.34 14274 20.34 down up incorrect
MPWR.US Monolithic Power Systems Inc 20240305 0 722.36 734.355 707.17 717.64 480831 717.64 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20240305 0 6.07 6.1 5.77 5.8 10852810 5.8 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20240305 0 1.52 1.555 1.4628 1.53 2697863 1.53 up down incorrect
MRAM.US Everspin Technologies Inc 20240305 0 8.46 8.46 7.98 8.08 138351 8.08 down up incorrect
MRBK.US Meridian Corporation 20240305 0 9.52 10.13 9.52 10 11264 10 up down incorrect
MRCC.US Monroe Capital Corporation 20240305 0 7.24 7.328 7.23 7.3 28941 7.3 up down incorrect
MRCY.US Mercury Systems Inc 20240305 0 29.5 29.95 28.8 28.83 357129 28.83 down up incorrect
MREO.US Mereo BioPharma Group plc 20240305 0 3.86 3.9 3.69 3.74 893320 3.74 down up incorrect
MRIN.US Marin Software Incorporated 20240305 0 0.3 0.313 0.29 0.2954 150451 0.2954 down up incorrect
MRKR.US Marker Therapeutics Inc 20240305 0 3.755 4 3.755 3.97 23427 3.97 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20240305 0 5.8 5.85 5.8 5.85 589 5.85 up down incorrect
MRNA.US Moderna Inc 20240305 0 94.65 96.17 93.35 95.56 2864800 95.56 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20240305 0 9.56 9.66 9.21 9.24 345441 9.24 down up incorrect
MRSN.US Mersana Therapeutics Inc 20240305 0 5.75 5.89 5.56 5.77 2784645 5.77 up down incorrect
MRTN.US Marten Transport Ltd 20240305 0 18.38 18.65 18.2404 18.34 268706 18.34 down down correct
MRUS.US Merus N.V 20240305 0 49.77 50.63 48.92 49.97 628723 49.97 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240305 0 7.51 7.68 7.095 7.11 2212931 7.11 down down correct
MRVL.US Marvell Technology Inc 20240305 0 78.3 79.59 77.54 78.73 11051900 78.73 up up correct
MS.US PO 20240305 0 19.76 19.97 19.7 19.88 91892 19.88 up up correct
MSBI.US Midland States Bancorp Inc 20240305 0 23.71 24.5 23.71 24.32 52845 24.32 up up correct
MSEX.US Middlesex Water Company 20240305 0 51.52 53.07 51.45 51.53 180582 51.53 up up correct
MSFIX.US The Multi 20240305 0 11.08 11.08 11.08 11.08 0 11.08
MSFT.US Microsoft Corporation 20240305 0 413.96 414.25 400.64 402.65 26919200 402.65 down down correct
MSGM.US Motorsport Games Inc 20240305 0 2.33 2.44 2.2407 2.2945 6213 2.2945 down down correct
MSTR.US MicroStrategy Incorporated 20240305 0 1244.19 1337.79 1035.06 1051.01 5736628 1051.01 down down correct
MSVB.US Mid 20240305 0 13.9 13.9 13.8 13.81 1700 13.81 down down correct
MTC.US Mmtec Inc 20240305 0 2.11 2.59 2.0822 2.4 925519 2.4 up down incorrect
MTCH.US Match Group Inc 20240305 0 34.62 35.18 34.32 34.58 5436376 34.58 down up incorrect
MTEM.US Molecular Templates Inc 20240305 0 3.86 3.9769 3.62 3.72 23790 3.72 down up incorrect
MTEX.US Mannatech Incorporated 20240305 0 8.45 8.8 8.2 8.8 2201 8.8 up down incorrect
MTLS.US Materialise NV 20240305 0 5.15 5.25 5.1 5.16 106520 5.16 up down incorrect
MTRX.US Matrix Service Company 20240305 0 11.82 12.69 11.6612 12.31 285523 12.31 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20240305 0 93.23 93.59 90.36 90.9 256798 90.9 down up incorrect
MTTR.US Matterport Inc 20240305 0 2.01 2.01 1.89 1.9 3938605 1.9 down up incorrect
MU.US Micron Technology Inc 20240305 0 94.25 95.365 93.275 94.47 12887530 94.47 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240305 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240305 0 6.9 6.9 6.4226 6.56 657959 6.56 down down correct
MVBF.US MVB Financial Corp 20240305 0 20.97 21 20.825 20.92 16334 20.92 down down correct
MVIS.US MicroVision Inc 20240305 0 2.1 2.18 2.04 2.07 3273240 2.07 down down correct
MVST.US Microvast Holdings Inc 20240305 0 0.786 0.79 0.75 0.75 1823213 0.75 down down correct
MVSTW.US Microvast Holdings Inc 20240305 0 0.0741 0.075 0.0731 0.0742 43414 0.0742 up up correct
MXCT.US MaxCyte Inc. 20240305 0 4.63 4.63 4.03 4.1 984198 4.1 down down correct
MYFW.US First Western Financial Inc 20240305 0 14.25 14.49 14.25 14.34 18463 14.34 up up correct
MYGN.US Myriad Genetics Inc 20240305 0 21.76 22.31 21.515 22.23 576222 22.23 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240305 0 3.26 3.32 3.2 3.2 15486 3.2 down down correct
MYNA.US Mynaric AG American Depository Shares 20240305 0 4.24 4.355 4.21 4.21 9358 4.21 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240305 0 0.92 0.9437 0.8721 0.93 78403 0.93 up up correct
MYPS.US Playstudios Inc 20240305 0 2.18 2.18 2.105 2.12 293101 2.12 down down correct
MYPSW.US MYPSW 20240305 0 0.08 0.08 0.06 0.06 5800 0.06 down down correct
MYRG.US MYR Group Inc 20240305 0 167.89 167.89 159.11 160.21 140394 160.21 down down correct
MYSZ.US My Size Inc 20240305 0 0.4201 0.4201 0.3849 0.3975 38347 0.3975 down down correct
NAII.US Natural Alternatives International Inc 20240305 0 6 6 5.7493 5.9 2269 5.9 down down correct
NAOV.US NanoVibronix Inc 20240305 0 0.9797 0.9797 0.9264 0.9593 31173 0.9593 down down correct
NARI.US Inari Medical Inc 20240305 0 43.55 43.55 40.81 40.82 1944497 40.82 down down correct
NATH.US Nathan's Famous Inc 20240305 0 70.67 70.67 68.25 68.25 7200 68.25 down down correct
NATR.US Nature's Sunshine Products Inc 20240305 0 18.05 18.25 17.7 17.71 71641 17.71 down down correct
NAUT.US Nautilus Biotechnology Inc 20240305 0 2.66 2.69 2.57 2.61 67657 2.61 down down correct
NAVI.US Navient Corporation 20240305 0 16.3 16.545 16.25 16.34 639090 16.34 up up correct
NBIX.US Neurocrine Biosciences Inc 20240305 0 133.39 135.15 132.12 133.67 927815 133.67 up up correct
NBN.US Northeast Bank 20240305 0 52.79 54.22 52.79 53.93 20223 53.93 up up correct
NBSE.US NeuBase Therapeutics Inc 20240305 0 0.86 0.92 0.8 0.915 188210 0.915 up up correct
NBST.US Newbury Street Acquisition Corporation 20240305 0 10.79 10.79 10.79 10.79 1 10.79
NBSTU.US Newbury Street Acquisition Corporation 20240305 0 10.75 10.75 10.75 10.75 0 10.75
NBSTW.US Newbury Street Acquisition Corporation 20240305 0 0.041 0.041 0.0392 0.04 3391 0.04 down down correct
NBTB.US NBT Bancorp Inc 20240305 0 34.28 35.56 34.28 35.49 197335 35.49 up up correct
NBTX.US Nanobiotix S.A 20240305 0 6.54 6.6 6.3354 6.6 7168 6.6 up up correct
NCMI.US National CineMedia Inc 20240305 0 4.14 4.14 4.04 4.05 243186 4.05 down down correct
NCNA.US NuCana plc 20240305 0 0.32 0.349 0.315 0.329 55114 0.329 up up correct
NCNO.US nCino Inc 20240305 0 29.59 29.775 28.21 28.42 873636 28.42 down down correct
NCSM.US NCS Multistage Holdings Inc 20240305 0 14.876 15.35 14.7501 15.35 3256 15.35 up up correct
NCTY.US The9 Limited 20240305 0 5.12 5.12 4.6 4.76 71614 4.76 down down correct
NDAQ.US Nasdaq Inc 20240305 0 57 58.46 56.9 56.93 3504660 56.93 down down correct
NDLS.US Noodles & Company 20240305 0 2.47 2.52 2.46 2.47 93794 2.47
NDRA.US ENDRA Life Sciences Inc 20240305 0 1.24 1.24 1.1 1.1482 212049 1.1482 down down correct
NDSN.US Nordson Corporation 20240305 0 265 265 260.89 261.79 182625 261.79 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240305 0 15.27 15.62 15.27 15.56 36021 15.56 up up correct
NEGG.US Newegg Commerce Inc 20240305 0 0.98 1.01 0.97 0.985 325893 0.985 up up correct
NEO.US NeoGenomics Inc 20240305 0 15.87 16.13 15.71 15.76 791445 15.76 down down correct
NEOG.US Neogen Corporation 20240305 0 16.89 17.26 16.75 16.76 1206145 16.76 down down correct
NEON.US Neonode Inc 20240305 0 1.43 1.5 1.31 1.34 47495 1.34 down down correct
NEPH.US Nephros Inc 20240305 0 2.91 3.08 2.825 3.01 35442 3.01 up up correct
NEPT.US Neptune Wellness Solutions Inc 20240305 0 0.41 0.4109 0.37 0.3731 11804 0.3731 down down correct
NERV.US Minerva Neurosciences Inc 20240305 0 2.5 2.64 2.48 2.6 90676 2.6 up up correct
NESR.US National Energy Services Reunited Corp 20240305 0 7.7 8 7.6 7.7 161674 7.7
NEWT.US Newtek Business Services Corp 20240305 0 11 11.1576 10.99 11.14 138763 11.14 up up correct
NEXI.US NexImmune Inc 20240305 0 5.87 6.57 5.76 6.5 159971 6.5 up up correct
NEXT.US NextDecade Corporation 20240305 0 4.73 4.855 4.7 4.77 862830 4.77 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240305 0 9.98 10.24 9.88 10.15 157804 10.15 up up correct
NFE.US New Fortress Energy Inc 20240305 0 32.09 34.09 31.93 33.46 2788988 33.46 up up correct
NFLX.US Netflix Inc 20240305 0 610.1 610.91 592 598.5 3849563 598.5 down down correct
NFYS.US UN 20240305 0 10.76 10.76 10.76 10.76 0 10.76
NGM.US NGM Biopharmaceuticals Inc 20240305 0 1.52 1.55 1.52 1.53 500879 1.53 up up correct
NGMS.US NeoGames S.A 20240305 0 28.75 28.75 28.5162 28.67 6387 28.67 down down correct
NHTC.US Natural Health Trends Corp 20240305 0 6.1 6.14 6.1 6.11 5872 6.11 up down incorrect
NICE.US NICE Ltd 20240305 0 242.84 242.84 237.11 239.01 363323 239.01 down up incorrect
NICHX.US NICHX 20240305 0 28.71 28.71 28.71 28.71 0 28.71
NICK.US Nicholas Financial Inc 20240305 0 7.03 7.03 6.85 6.85 19299 6.85 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240305 0 4.44 4.55 4.3 4.38 101757 4.38 down up incorrect
NIU.US Niu Technologies 20240305 0 1.69 1.69 1.63 1.64 211511 1.64 down up incorrect
NKLA.US Nikola Corporation 20240305 0 0.6956 0.6981 0.66 0.6757 73819086 0.6757 down up incorrect
NKSH.US National Bankshares Inc 20240305 0 33.45 34.24 32.1902 34.24 11058 34.24 up down incorrect
NKTR.US Nektar Therapeutics 20240305 0 0.8916 0.9274 0.836 0.8841 5749519 0.8841 down up incorrect
NKTX.US Nkarta Inc 20240305 0 13.18 13.515 12.67 13.22 670978 13.22 up down incorrect
NLSP.US NLS Pharmaceutics AG 20240305 0 0.3451 0.4 0.3326 0.355 86275 0.355 up up correct
NLSPW.US NLS Pharmaceutics AG 20240305 0 0.053 0.0649 0.05 0.0595 2190 0.0595 up up correct
NMFC.US New Mountain Finance Corporation 20240305 0 12.76 12.815 12.73 12.73 348324 12.73 down down correct
NMIH.US NMI Holdings Inc 20240305 0 29.49 30.01 29.475 29.59 676873 29.59 up up correct
NMRD.US Nemaura Medical Inc 20240305 0 0.083 0.086 0.078 0.078 1300 0.078 down down correct
NMRK.US Newmark Group Inc 20240305 0 10.89 10.99 10.59 10.8 1060621 10.7696 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240305 0 1.36 1.38 1.2 1.22 181211 1.22 down down correct
NNAVW.US NextNav Inc. Warrant 20240305 0 1.0047 1.0047 0.9 0.9896 51772 0.9896 down down correct
NNBR.US NN Inc 20240305 0 4.61 4.77 4.53 4.65 110956 4.65 up up correct
NNDM.US Nano Dimension Ltd 20240305 0 2.75 2.83 2.7 2.75 2198800 2.75
NNOX.US Nano 20240305 0 10.5 10.84 9.85 10.01 3136818 10.01 down down correct
NODK.US NI Holdings Inc 20240305 0 14.075 14.18 13.77 13.8 10517 13.8 down down correct
NOTV.US Inotiv Inc 20240305 0 7.85 8.3109 7.71 7.99 385842 7.99 up up correct
NOVT.US Novanta Inc 20240305 0 174.59 174.95 168.76 169.7 123543 169.7 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240305 0 11.6 11.6 11.6 11.6 100 11.6
NOVVR.US Nova Vision Acquisition Corp. Rights 20240305 0 0.2331 0.2331 0.2331 0.2331 2 0.2331
NOVVU.US Nova Vision Acquisition Corp. Unit 20240305 0 11.69 11.69 11.69 11.69 0 11.69
NPABU.US New Providence Acquisition Corp. II Unit 20240305 0 10.68 10.68 10.68 10.68 0 10.68
NPCE.US NeuroPace Inc 20240305 0 13.87 14.85 13.6 14.2 171391 14.2 up up correct
NRAC.US Noble Rock Acquisition Corporation 20240305 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240305 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240305 0 6.44 6.68 6.1359 6.29 84181 6.29 down down correct
NRC.US National Research Corporation 20240305 0 40.2 40.44 39.47 39.65 50600 39.65 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20240305 0 16.71 16.815 16.06 16.28 360410 16.28 down up incorrect
NRIM.US Northrim BanCorp Inc 20240305 0 48.67 49.8814 48.512 49.5 3866 48.89 up down incorrect
NRIX.US Nurix Therapeutics Inc 20240305 0 13.23 13.52 12.97 13.34 533042 13.34 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240305 0 17 17 17 17 0 17
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240305 0 17.21 17.21 17.21 17.21 0 17.21
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240305 0 17.22 17.22 17.22 17.22 0 17.22
NRXP.US NRx Pharmaceuticals Inc 20240305 0 0.55 0.7333 0.55 0.663 13134770 0.663 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20240305 0 0.13 0.164 0.13 0.1591 90990 0.1591 up down incorrect
NSIT.US Insight Enterprises Inc 20240305 0 189.58 190.72 185.3 185.4 293039 185.4 down up incorrect
NSPR.US InspireMD Inc 20240305 0 2.56 2.68 2.56 2.63 7730 2.63 up down incorrect
NSSC.US Napco Security Technologies Inc 20240305 0 44.3 44.69 43.72 44.06 136849 44.06 down up incorrect
NSYS.US Nortech Systems Incorporated 20240305 0 11.77 11.91 11.55 11.55 1512 11.55 down down correct
NTAP.US NetApp Inc 20240305 0 103.42 103.7 101.555 102.68 2884268 102.68 down down correct
NTCT.US NetScout Systems Inc 20240305 0 21.35 21.61 21.31 21.39 368661 21.39 up up correct
NTES.US NetEase Inc 20240305 0 106.6 107.33 104.67 105.94 1619427 105.94 down down correct
NTGR.US NETGEAR Inc 20240305 0 14.86 14.9 14.53 14.54 118374 14.54 down down correct
NTIC.US Northern Technologies International Corporation 20240305 0 14.13 14.13 13.57 13.92 6978 13.92 down down correct
NTLA.US Intellia Therapeutics Inc 20240305 0 31.99 32.42 29.89 30.25 1778718 30.25 down down correct
NTNX.US Nutanix Inc 20240305 0 64.26 64.7912 62.42 63.43 2818385 63.43 down down correct
NTRA.US Natera Inc 20240305 0 89.27 89.96 86.15 87.62 1971854 87.62 down down correct
NTRB.US Nutriband Inc. Common Stock 20240305 0 2.57 2.57 2.3577 2.53 7170 2.53 down down correct
NTRBW.US Nutriband Inc. Warrant 20240305 0 0.26 0.26 0.26 0.26 0 0.26
NTRS.US Northern Trust Corporation 20240305 0 83.67 85.895 83.67 85.16 1691118 84.3742 up up correct
NTRSO.US Northern Trust Corporation 20240305 0 22.88 23.33 22.88 23.33 37100 23.33 up up correct
NTWK.US NetSol Technologies Inc 20240305 0 2.85 2.86 2.79 2.85 6123 2.85
NURO.US NeuroMetrix Inc 20240305 0 3.75 3.9199 3.5816 3.72 37656 3.72 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240305 0 83.72 84.71 80.82 81.42 468690 81.42 down down correct
NUWE.US Nuwellis Inc 20240305 0 0.52 0.5372 0.485 0.4961 1037178 0.4961 down down correct
NUZE.US NuZee Inc 20240305 0 1.535 1.56 1.5 1.5 2543 1.5 down down correct
NVAX.US Novavax Inc 20240305 0 5.37 6 5.34 5.57 13751700 5.57 up up correct
NVCR.US NovoCure Limited 20240305 0 16.22 16.58 16.04 16.3 544558 16.3 up up correct
NVDA.US NVIDIA Corporation 20240305 0 852.7 860.97 834.1701 859.64 52063930 859.64 up up correct
NVEC.US NVE Corporation 20240305 0 85.47 85.6501 82.48 83.1 24375 83.1 down down correct
NVEE.US NV5 Global Inc 20240305 0 100.38 103.1 99 99.25 107626 99.25 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240305 0 25.75 25.87 24.99 25.27 646842 25.27 down down correct
NVFY.US Nova LifeStyle Inc 20240305 0 1.68 1.7499 1.67 1.74 6294 1.74 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240305 0 185.47 187.41 181.15 182.91 164955 182.91 down down correct
NVNO.US enVVeno Medical Corp 20240305 0 6.36 6.63 6.11 6.41 238789 6.41 up up correct
NVOS.US Novo Integrated Sciences Inc 20240305 0 0.6352 0.65 0.6 0.629 215647 0.629 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240305 0 5.67 5.71 5.32 5.38 4235818 5.38 down down correct
NVVE.US Nuvve Holding Corp 20240305 0 0.8 0.8104 0.7651 0.79 208553 0.79 down down correct
NVVEW.US Nuvve Holding Corp 20240305 0 0.031 0.031 0.029 0.029 4375 0.029 down down correct
NWBI.US Northwest Bancshares Inc 20240305 0 11.51 11.855 11.5 11.82 809346 11.82 up up correct
NWE.US NorthWestern Corporation 20240305 0 48.56 49.27 47.94 48.04 230600 48.04 down down correct
NWFL.US Norwood Financial Corp 20240305 0 26.658 26.99 26.345 26.45 6331 26.45 down down correct
NWL.US Newell Brands Inc 20240305 0 7.46 7.67 7.39 7.43 3477554 7.43 down down correct
NWLI.US National Western Life Group Inc 20240305 0 487.48 487.48 480 483.92 23832 483.92 down down correct
NWPX.US Northwest Pipe Company 20240305 0 29.38 29.66 28.75 29.63 82567 29.63 up up correct
NWS.US News Corporation 20240305 0 26.94 27.03 26.6 26.92 761902 26.92 down down correct
NWSA.US News Corporation 20240305 0 25.74 25.95 25.5 25.87 2788895 25.87 up up correct
NXPI.US NXP Semiconductors N.V 20240305 0 251.71 254.28 246.79 248.46 2319781 248.46 down down correct
NXST.US Nexstar Media Group Inc 20240305 0 155.5 160.69 154.815 157.31 365019 157.31 up up correct
NXTC.US NextCure Inc 20240305 0 1.8 1.93 1.78 1.9 262044 1.9 up down incorrect
NXTP.US Nextplay Technologies Inc 20240305 0 1.11 1.2 1.06 1.18 55976 1.18 up down incorrect
NYMT.US New York Mortgage Trust Inc 20240305 0 7 7.05 6.95 6.98 536446 6.98 down up incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20240305 0 19.32 19.648 19.32 19.595 1800 19.595 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20240305 0 22.87 23.04 22.87 23 15400 23 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20240305 0 22.09 22.2 21.963 22.2 7000 22.2 up down incorrect
NYXH.US Nyxoah SA Ordinary Shares 20240305 0 15.3 15.97 15 15 85408 15 down up incorrect
OB.US Outbrain Inc 20240305 0 3.7 3.81 3.58 3.62 204708 3.62 down up incorrect
OBLG.US Oblong Inc 20240305 0 0.1625 0.1625 0.1562 0.1569 189530 0.1569 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240305 0 45.46 46 45.46 46 2187 46 up up correct
OCAX.US OCA Acquisition Corp 20240305 0 10.86 10.86 10.85 10.85 8680 10.85 down down correct
OCAXU.US OCA Acquisition Corp 20240305 0 10.84 10.84 10.84 10.84 0 10.84
OCAXW.US OCA Acquisition Corp 20240305 0 0.064 0.064 0.064 0.064 23900 0.064
OCC.US Optical Cable Corporation 20240305 0 3.45 3.45 3.3 3.385 23837 3.385 down down correct
OCCI.US OFS Credit Company Inc 20240305 0 7.21 7.23 7.12 7.12 39600 7.12 down down correct
OCCIO.US OFS Credit Company Inc 20240305 0 23.95 23.95 23.91 23.91 400 23.91 down down correct
OCFC.US OceanFirst Financial Corp 20240305 0 14.67 15.37 14.67 15.33 287653 15.33 up up correct
OCFCP.US OceanFirst Financial Corp 20240305 0 24.45 24.45 24.45 24.45 0 24.45
OCG.US Oriental Culture Holding LTD 20240305 0 1.7945 1.8678 1.645 1.73 24263 1.73 down down correct
OCGN.US Ocugen Inc 20240305 0 0.88 0.8899 0.802 0.863 4567896 0.863 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240305 0 19.51 19.57 19.45 19.49 448273 19.49 down down correct
OCUL.US Ocular Therapeutix Inc 20240305 0 10.81 11.02 10.5472 10.93 1912756 10.93 up up correct
OCUP.US Ocuphire Pharma Inc 20240305 0 2.43 2.474 2.3898 2.43 143460 2.43
OCX.US OncoCyte Corporation 20240305 0 2.9607 3.05 2.9607 3.02 5193 3.02 up up correct
ODFL.US Old Dominion Freight Line Inc 20240305 0 442 445.93 424.58 430.08 1050800 430.08 down down correct
ODP.US The ODP Corporation 20240305 0 53.1 53.85 52.6 52.64 487759 52.64 down down correct
OESX.US Orion Energy Systems Inc 20240305 0 0.92 0.9701 0.9075 0.9272 13527 0.9272 up up correct
OFED.US Oconee Federal Financial Corp 20240305 0 13.55 13.55 13.55 13.55 0 13.55
OFIX.US Orthofix Medical Inc 20240305 0 12.99 13.13 12.75 13 529578 13 up up correct
OFLX.US Omega Flex Inc 20240305 0 69.83 69.85 67.78 68.07 6200 68.07 down down correct
OFS.US OFS Capital Corporation 20240305 0 11.21 11.5 10.03 10.5 288964 10.5 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240305 0 22.042 22.042 22.042 22.042 0 22.042
OGI.US OrganiGram Holdings Inc 20240305 0 2.01 2.01 1.89 1.95 1188742 1.95 down down correct
OKTA.US Okta Inc 20240305 0 108.33 108.45 104.18 106.99 2585496 106.99 down down correct
OLB.US The OLB Group Inc 20240305 0 0.6851 0.75 0.66 0.66 27898 0.66 down down correct
OLED.US Universal Display Corporation 20240305 0 170.97 171.825 168.84 169.92 194783 169.92 down down correct
OLK.US Olink Holding AB (publ) 20240305 0 22.92 23 22.585 23 258354 23 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240305 0 76.91 77.28 75.305 76.17 890295 76.17 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240305 0 14.52 14.81 13.45 13.83 447947 13.83 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240305 0 1.83 1.89 1.8 1.87 1631760 1.87 up up correct
OM.US Outset Medical Inc 20240305 0 3.11 3.35 2.92 2.93 737028 2.93 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240305 0 69.51 69.64 68.32 68.41 37722 68.41 down down correct
OMCL.US Omnicell Inc 20240305 0 26.31 26.81 26.23 26.4 323349 26.4 up up correct
OMER.US Omeros Corporation 20240305 0 4.44 4.47 4.19 4.21 326813 4.21 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240305 0 4.7 4.75 4.43 4.52 63686 4.52 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240305 0 4.1 4.12 3.79 3.84 412753 3.84 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240305 0 0.6091 0.6091 0.551 0.5591 85633 0.5591 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240305 0 0.45 0.45 0.403 0.4046 8638 0.4046 down down correct
ON.US ON Semiconductor Corporation 20240305 0 78.4 79.27 75.72 76.99 6556400 76.99 down down correct
ONB.US Old National Bancorp 20240305 0 16.04 16.885 15.99 16.78 2566495 16.78 up up correct
ONCT.US Oncternal Therapeutics Inc 20240305 0 10.09 10.27 9.25 9.5 13372 9.5 down down correct
ONCY.US Oncolytics Biotech Inc 20240305 0 0.98 1.04 0.96 1.03 427792 1.03 up up correct
ONDS.US Ondas Holdings Inc 20240305 0 1.3 1.38 1.2 1.25 415223 1.25 down down correct
ONEW.US OneWater Marine Inc 20240305 0 25.41 25.92 24.75 24.78 73910 24.78 down down correct
ONTX.US Onconova Therapeutics Inc 20240305 0 0.9489 0.95 0.833 0.8989 112930 0.8989 down down correct
ONVO.US Organovo Holdings Inc 20240305 0 1.01 1.03 0.981 1.03 47435 1.03 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240305 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240305 0 10.48 10.565 10.23 10.23 14598 10.23 down down correct
OPCH.US Option Care Health Inc 20240305 0 32.85 32.97 32.245 32.52 902179 32.52 down down correct
OPEN.US Opendoor Technologies Inc 20240305 0 2.96 2.98 2.76 2.78 20459150 2.78 down down correct
OPGN.US OpGen Inc 20240305 0 0.5485 0.5649 0.53 0.5492 180903 0.5492 up up correct
OPHC.US OptimumBank Holdings Inc 20240305 0 4.465 4.5 4.3637 4.48 1954 4.48 up up correct
OPI.US Office Properties Income Trust 20240305 0 2.34 2.46 2.3 2.4 1097428 2.4 up up correct
OPINL.US Office Properties Income Trust 20240305 0 10.9 11.2 10.9 11.15 17400 11.15 up up correct
OPK.US OPKO Health Inc 20240305 0 0.9904 1.01 0.9203 0.9349 15563250 0.9349 down down correct
OPOF.US Old Point Financial Corporation 20240305 0 17.4 17.4 16.76 16.76 6439 16.76 down down correct
OPRA.US Opera Limited 20240305 0 13.7 13.7 12.8 12.83 1464698 12.83 down down correct
OPRT.US Oportun Financial Corporation 20240305 0 3.73 3.835 3.61 3.61 81957 3.61 down down correct
OPRX.US OptimizeRx Corporation 20240305 0 16.05 16.14 15.39 15.43 139945 15.43 down down correct
OPT.US Opthea Limited 20240305 0 3.44 3.47 2.98 3.47 30647 3.47 up up correct
OPTN.US OptiNose Inc 20240305 0 1.74 1.77 1.66 1.725 318711 1.725 down down correct
ORGN.US Origin Materials Inc 20240305 0 0.61 0.6121 0.5449 0.5449 1473231 0.5449 down down correct
ORGNW.US Origin Materials Inc Warrant 20240305 0 0.0205 0.027 0.0205 0.0205 76565 0.0205
ORGO.US Organogenesis Holdings Inc 20240305 0 2.84 2.88 2.75 2.78 797936 2.78 down down correct
ORGS.US Orgenesis Inc 20240305 0 0.8451 0.8746 0.75 0.8217 259412 0.8217 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240305 0 14.91 15.75 14.56 15.49 611629 15.49 up up correct
ORLY.US O'Reilly Automotive Inc 20240305 0 1082.05 1084.86 1077.42 1079.67 296800 1079.67 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240305 0 3.28 3.29 3.1899 3.26 109121 3.26 down down correct
ORRF.US Orrstown Financial Services Inc 20240305 0 26.9 27 26.555 26.58 19720 26.58 down down correct
OSBC.US Old Second Bancorp Inc 20240305 0 13.33 13.679 13.33 13.5 114369 13.5 up up correct
OSIS.US OSI Systems Inc 20240305 0 134.91 135.25 131.85 132.38 67434 132.38 down down correct
OSPN.US OneSpan Inc 20240305 0 9.56 9.81 9.255 9.47 457436 9.47 down down correct
OSS.US One Stop Systems Inc 20240305 0 4 4.575 3.88 4 364742 4
OSUR.US OraSure Technologies Inc 20240305 0 6.89 7.01 6.885 7 931841 7 up up correct
OSW.US OneSpaWorld Holdings Limited 20240305 0 12.85 12.91 12.68 12.86 722966 12.86 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240305 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240305 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240305 0 39.21 39.41 37.87 37.89 608410 37.89 down down correct
OTLK.US Outlook Therapeutics Inc 20240305 0 0.427 0.427 0.39 0.3958 1724079 0.3958 down down correct
OTLY.US Oatly Group AB 20240305 0 1.03 1.04 0.99 1.01 1290357 1.01 down down correct
OTRK.US Ontrak Inc 20240305 0 0.1588 0.1599 0.15 0.156 339649 0.156 down down correct
OTRKP.US Ontrak Inc 20240305 0 0.55 0.55 0.505 0.505 3500 0.505 down down correct
OTTR.US Otter Tail Corporation 20240305 0 89.23 89.94 86.2 86.37 200475 86.37 down down correct
OUST.US WT 20240305 0 0.09 0.09 0.065 0.09 7185 0.09
OVBC.US Ohio Valley Banc Corp 20240305 0 25 25 25 25 200 25
OVID.US Ovid Therapeutics Inc 20240305 0 3.33 3.3768 3.23 3.27 101011 3.27 down down correct
OVLY.US Oak Valley Bancorp 20240305 0 22.92 23.9671 22.91 23.43 10602 23.43 up up correct
OWSCX.US OWSCX 20240305 0 19.37 19.37 19.37 19.37 0 19.37
OXBR.US Oxbridge Re Holdings Limited 20240305 0 0.94 0.94 0.87 0.885 11628 0.885 down down correct
OXLC.US Oxford Lane Capital Corp 20240305 0 5.17 5.18 5.13 5.15 1266600 5.15 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240305 0 24.1 24.1 24.08 24.1 2400 24.1
OXLCM.US Oxford Lane Capital Corp 20240305 0 25.06 25.06 25.01 25.01 6400 25.01 down down correct
OXLCP.US Oxford Lane Capital Corp 20240305 0 23.48 23.5 23.45 23.5 2000 23.5 up up correct
OXSQ.US Oxford Square Capital Corp 20240305 0 3.09 3.148 3.08 3.11 194152 3.11 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240305 0 23.13 23.13 23.13 23.13 1300 23.13
OXSQZ.US Oxford Square Capital Corp. 20240305 0 24.277 24.4 24.25 24.4 8000 24.4 up up correct
OZK.US Bank OZK 20240305 0 42.63 45.15 42.62 44.48 1572452 44.48 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240305 0 16.76 17.1 16.76 17.05 29000 17.05 up up correct
PAA.US Plains All American Pipeline L.P 20240305 0 16.53 16.765 16.53 16.65 1935809 16.65 up up correct
PAAS.US Pan American Silver Corp 20240305 0 13.56 13.61 13.165 13.2 4621497 13.2 down down correct
PACB.US Pacific Biosciences of California Inc 20240305 0 4.82 4.95 4.34 4.35 14156300 4.35 down down correct
PAGP.US Plains GP Holdings L.P 20240305 0 17.25 17.44 17.25 17.31 3269380 17.31 up up correct
PAHC.US Phibro Animal Health Corporation 20240305 0 13.48 13.48 13.0701 13.23 97933 13.23 down down correct
PALI.US Palisade Bio Inc 20240305 0 0.4 0.415 0.39 0.4056 193578 0.4056 up up correct
PALT.US Paltalk Inc. Common Stock 20240305 0 4.7 4.8731 4.41 4.55 90508 4.55 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240305 0 8.22 8.33 8.18 8.2 138439 8.2 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20240305 0 295.89 297.55 284.68 291.13 7267100 291.13 down down correct
PASG.US Passage Bio Inc 20240305 0 1.61 1.69 1.45 1.68 1122667 1.68 up up correct
PATK.US Patrick Industries Inc 20240305 0 119.56 120.839 117.72 118.31 196147 118.31 down up incorrect
PAVM.US PAVmed Inc 20240305 0 2.81 3.1219 2.81 3.08 61432 3.08 up down incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20240305 0 0.0494 0.0494 0.04 0.044 4622 0.044 down up incorrect
PAX.US Patria Investments Limited 20240305 0 14.85 14.9093 14.71 14.78 265866 14.78 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20240305 0 4.53 4.63 4.49 4.55 2808377 4.55 up down incorrect
PAYOW.US Payoneer Global Inc. Warrant 20240305 0 0.2311 0.2311 0.2311 0.2311 18728 0.2311
PAYS.US PaySign Inc 20240305 0 2.77 2.95 2.7 2.86 102663 2.86 up down incorrect
PAYX.US Paychex Inc 20240305 0 122.38 122.5 119.665 120.23 1691309 120.23 down up incorrect
PBBK.US PB Bankshares Inc. Common Stock 20240305 0 13.7 13.72 13.52 13.52 967 13.52 down up incorrect
PBFS.US Pioneer Bancorp Inc 20240305 0 9.17 9.33 9.12 9.3 6526 9.3 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20240305 0 11.413 11.5532 11.413 11.5532 2337 11.5532 up up correct
PBLA.US Panbela Therapeutics Inc 20240305 0 1.21 1.26 1.195 1.23 240955 1.23 up up correct
PBPB.US Potbelly Corporation 20240305 0 13.95 14 13.59 13.6 270483 13.6 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20240305 0 0.7501 0.7626 0.7 0.74 359386 0.74 down down correct
PBYI.US Puma Biotechnology Inc 20240305 0 5.22 5.67 5.18 5.18 761058 5.18 down down correct
PCAR.US PACCAR Inc 20240305 0 112.51 115.78 112.35 114.08 2556660 114.08 up up correct
PCB.US PCB Bancorp 20240305 0 15.7 16.5 15.7 15.89 22900 15.89 up up correct
PCH.US PotlatchDeltic Corporation 20240305 0 47.32 47.52 45.77 46.19 360420 45.7417 down down correct
PCRX.US Pacira BioSciences Inc 20240305 0 29.14 29.45 28.6201 29.44 452644 29.44 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240305 0 2.53 2.54 2.28 2.28 98600 2.28 down down correct
PCT.US PureCycle Technologies Inc 20240305 0 5.92 5.97 5.625 5.66 2503067 5.66 down down correct
PCTTU.US PureCycle Technologies Inc 20240305 0 7.03 7.03 6.78 6.78 500 6.78 down down correct
PCTTW.US PureCycle Technologies Inc 20240305 0 1.85 1.8899 1.85 1.87 1324 1.87 up up correct
PCTY.US Paylocity Holding Corporation 20240305 0 168.29 169.96 162.83 164.81 530117 164.81 down down correct
PCVX.US Vaxcyte Inc 20240305 0 71.13 72.69 70.9 71.45 712597 71.45 up up correct
PCYO.US Pure Cycle Corporation 20240305 0 9.89 10.09 9.83 9.85 34147 9.85 down down correct
PDCO.US Patterson Companies Inc 20240305 0 27.09 27.28 26.545 26.76 666368 26.76 down down correct
PDD.US Pinduoduo Inc 20240305 0 122.05 122.67 119.01 121.33 5291800 121.33 down down correct
PDEX.US Pro 20240305 0 17.28 17.7 16.75 17.37 9074 17.37 up up correct
PDFS.US PDF Solutions Inc 20240305 0 34.05 34.1 32.55 32.89 218607 32.89 down down correct
PDLB.US PDL Community Bancorp 20240305 0 8.79 8.97 8.77 8.9 51408 8.9 up up correct
PDSB.US PDS Biotechnology Corporation 20240305 0 6.07 6.17 5.72 5.8 1222187 5.8 down down correct
PDSKX.US PDSKX 20240305 0 25.25 25.25 25.25 25.25 0 25.25
PDSRX.US PDSRX 20240305 0 25.14 25.14 25.14 25.14 0 25.14
PDSYX.US PDSYX 20240305 0 25.5 25.5 25.5 25.5 0 25.5
PEB.US PH 20240305 0 19.19 19.375 19.19 19.28 6232 19.28 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240305 0 26.5 27.64 26.5 27.37 3174 27.37 up up correct
PEBO.US Peoples Bancorp Inc 20240305 0 29.06 29.99 29.06 29.54 173544 29.54 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240305 0 36.18 36.55 35.69 35.79 490641 35.79 down down correct
PEGA.US Pegasystems Inc 20240305 0 64.67 64.7926 61.71 62.1 526986 62.1 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240305 0 10.67 10.67 10.67 10.67 0 10.67
PENN.US Penn National Gaming Inc 20240305 0 17.84 17.98 17.3101 17.53 3882298 17.53 down down correct
PEP.US PepsiCo Inc 20240305 0 165.22 165.5 161.81 162.04 6631346 162.04 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20240305 0 10.85 10.85 10.85 10.85 0 10.85
PERI.US Perion Network Ltd 20240305 0 22.5 22.57 22.16 22.52 559541 22.52 up up correct
PESI.US Perma 20240305 0 8.52 8.63 8.29 8.53 27555 8.53 up up correct
PETQ.US PetIQ Inc 20240305 0 16.57 16.75 16.36 16.57 515382 16.57
PETS.US PetMed Express Inc 20240305 0 5.12 5.37 5.05 5.11 360683 5.11 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240305 0 1.02 1.1099 1.02 1.05 10832 1.05 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20240305 0 0.15 0.15 0.1432 0.1432 3403 0.1432 down down correct
PETZ.US TDH Holdings Inc 20240305 0 1.0593 1.1399 1.02 1.05 28900 1.05 down down correct
PFALX.US PFALX 20240305 0 6.97 6.97 6.97 6.97 0 6.97
PFBC.US Preferred Bank 20240305 0 72.09 75.5 71.74 74.65 93832 74.65 up up correct
PFC.US Premier Financial Corp 20240305 0 19.88 20.5796 19.88 20.31 145678 20.31 up up correct
PFFLX.US PFFLX 20240305 0 6.97 6.97 6.97 6.97 0 6.97
PFG.US Principal Financial Group Inc 20240305 0 80.39 81.55 80.39 80.99 1088567 80.99 up up correct
PFIE.US Profire Energy Inc 20240305 0 1.49 1.51 1.47 1.48 156514 1.48 down down correct
PFIS.US Peoples Financial Services Corp 20240305 0 39.91 40.15 39.91 40.11 5829 40.11 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240305 0 6.97 6.97 6.97 6.97 0 6.97
PFLT.US PennantPark Floating Rate Capital Ltd 20240305 0 11.42 11.4699 11.27 11.27 512485 11.27 down down correct
PFMT.US Performant Financial Corporation 20240305 0 3.01 3.04 2.86 2.97 295829 2.97 down down correct
PFTA.US Portage Fintech Acquisition Corp 20240305 0 10.65 10.65 10.65 10.65 69 10.65
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240305 0 10.78 10.78 10.78 10.78 0 10.78
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240305 0 0.0355 0.0355 0.0355 0.0355 1000 0.0355
PFX.US Phenixfin Corporation 20240305 0 44.56 45.44 44.56 45 47162 45 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240305 0 22.456 22.54 22.425 22.54 600 22.54 up up correct
PGC.US Peapack 20240305 0 23.3 24.39 23.3 24.16 63302 24.16 up up correct
PGEN.US Precigen Inc 20240305 0 1.61 1.67 1.58 1.61 808757 1.61
PGNY.US Progyny Inc 20240305 0 35.4 35.49 34.43 34.5 757940 34.5 down down correct
PGSS.US UN 20240305 0 11.28 11.28 11.28 11.28 0 11.28
PHAR.US Pharming Group NV 20240305 0 11.05 11.9 10.8753 11.16 8192 11.16 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20240305 0 10.08 10.37 9.895 9.93 975000 9.93 down down correct
PHIO.US Phio Pharmaceuticals Corp 20240305 0 0.885 0.912 0.801 0.86 792575 0.86 down down correct
PHUN.US Phunware Inc 20240305 0 15.99 17.99 13.06 14.72 26248070 14.72 down down correct
PHVS.US Pharvaris N.V 20240305 0 22.99 24.53 22.55 24.22 112660 24.22 up up correct
PI.US Impinj Inc 20240305 0 110.1 112.805 108.31 111.54 258690 111.54 up up correct
PIIVX.US PIIVX 20240305 0 40.06 40.06 40.06 40.06 0 40.06
PINC.US Premier Inc 20240305 0 20.88 21.15 20.77 20.85 1033303 20.85 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240305 0 0.171 0.1849 0.1709 0.172 1128483 0.172 up up correct
PIXY.US ShiftPixy Inc 20240305 0 4.35 4.59 4.2502 4.41 20512 4.41 up up correct
PKBK.US Parke Bancorp Inc 20240305 0 16 16.465 16 16.34 15010 16.34 up up correct
PKOH.US Park 20240305 0 26.645 26.7824 25.86 25.86 10553 25.86 down down correct
PLAB.US Photronics Inc 20240305 0 28.8 29.42 28.04 28.46 583340 28.46 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240305 0 60.47 62.99 60.33 62.91 703818 62.91 up down incorrect
PLBC.US Plumas Bancorp 20240305 0 34.4 34.4 34.4 34.4 1500 34.4
PLBY.US PLBY Group Inc 20240305 0 0.97 0.97 0.8676 0.9036 223899 0.9036 down up incorrect
PLCE.US The Children's Place Inc 20240305 0 17.71 18.37 17.09 17.8 540375 17.8 up down incorrect
PLL.US Piedmont Lithium Inc 20240305 0 14.11 14.21 13.56 13.59 583922 13.59 down up incorrect
PLMI.US Plum Acquisition Corp. I 20240305 0 11.0234 11.0234 11.0234 11.0234 146 11.0234
PLMIU.US Plum Acquisition Corp. I 20240305 0 10.6 10.6 10.6 10.6 0 10.6
PLMIW.US Plum Acquisition Corp. I 20240305 0 0.2315 0.2315 0.2315 0.2315 7 0.2315
PLMR.US Palomar Holdings Inc 20240305 0 73.31 74.725 72.85 73.61 116667 73.61 up down incorrect
PLPC.US Preformed Line Products Company 20240305 0 130.48 130.48 128.89 130.2 10790 130.2 down up incorrect
PLRX.US Pliant Therapeutics Inc 20240305 0 16.59 16.73 16.08 16.22 261497 16.22 down up incorrect
PLSE.US Pulse Biosciences Inc 20240305 0 9.81 9.81 8.77 9.17 272558 9.17 down up incorrect
PLTK.US Playtika Holding Corp 20240305 0 6.57 6.9 6.25 6.84 1869489 6.84 up down incorrect
PLUG.US Plug Power Inc 20240305 0 3.719 3.7975 3.6 3.63 28307730 3.63 down up incorrect
PLUS.US ePlus inc 20240305 0 80.85 81.315 79.71 79.71 175016 79.71 down up incorrect
PLXS.US Plexus Corp 20240305 0 93.79 94.85 92.875 93.06 99034 93.06 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20240305 0 9.25 9.465 9.1843 9.38 487898 9.38 up down incorrect
PMAAX.US PMAAX 20240305 0 10.35 10.35 10.35 10.35 0 10.35
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240305 0 2.0251 2.09 2.0201 2.03 7142 2.03 up up correct
PMD.US Psychemedics Corporation 20240305 0 3.08 3.09 2.98 3.05 986 3.05 down down correct
PMFLX.US PMFLX 20240305 0 10.35 10.35 10.35 10.35 0 10.35
PMGM.US Priveterra Acquisition Corp 20240305 0 11.02 11.02 11.02 11.02 0 11.02
PMGMU.US Priveterra Acquisition Corp 20240305 0 10.857 10.857 10.857 10.857 0 10.857
PMGMW.US Priveterra Acquisition Corp 20240305 0 0.0255 0.0359 0.025 0.0359 8615 0.0359 up up correct
PMT.US PC 20240305 0 19.15 19.21 19.035 19.17 16687 19.17 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240305 0 18.28 18.7757 17.62 17.62 21183 17.62 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240305 0 1.87 1.91 1.81 1.88 425225 1.88 up up correct
PNBK.US Patriot National Bancorp Inc 20240305 0 3.99 3.99 3.99 3.99 155 3.99
PNFP.US Pinnacle Financial Partners Inc 20240305 0 80.97 85.37 80.81 84.24 539267 84.24 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240305 0 23.62 23.777 23.53 23.53 26900 23.53 down down correct
PNNT.US PennantPark Investment Corporation 20240305 0 6.71 6.76 6.7 6.71 408893 6.71
PNRG.US PrimeEnergy Resources Corporation 20240305 0 96.02 98 96.02 98 1061 98 up up correct
PNTG.US The Pennant Group Inc 20240305 0 18.71 19.035 18.45 18.66 178860 18.66 down down correct
POAI.US Predictive Oncology Inc 20240305 0 2.93 2.9997 2.841 2.87 26466 2.87 down down correct
PODD.US Insulet Corporation 20240305 0 171 171.04 160.84 163.93 942229 163.93 down down correct
POLA.US Polar Power Inc 20240305 0 0.452 0.459 0.4067 0.42 82208 0.42 down down correct
POOL.US Pool Corporation 20240305 0 401.32 409.34 401.32 409 383635 409 up down incorrect
POWI.US Power Integrations Inc 20240305 0 72 72.72 70.735 71.54 463462 71.54 down up incorrect
POWL.US Powell Industries Inc 20240305 0 182.3 182.3 157.28 166.16 597321 166.16 down up incorrect
POWW.US AMMO Inc 20240305 0 2.43 2.4425 2.32 2.34 310137 2.34 down up incorrect
POWWP.US AMMO Inc 20240305 0 25.35 25.59 25.35 25.59 912 25.59 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20240305 0 22.31 23.61 22.1 23.47 964937 23.47 up down incorrect
PPBT.US Purple Biotech Ltd 20240305 0 0.792 0.83 0.76 0.8 160468 0.8 up down incorrect
PPC.US Pilgrim's Pride Corporation 20240305 0 32 32.51 31.8 32.3 738070 32.3 up down incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240305 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240305 0 11.2 11.2 11.2 11.2 0 11.2
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20240305 0 0.0175 0.0194 0.0175 0.0194 0 0.0194 up down incorrect
PPIH.US Perma 20240305 0 7.62 7.85 7.53 7.76 2072 7.76 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20240305 0 5 5.05 4.91 4.91 48763 4.91 down down correct
PPTA.US Midas Gold Corp. 20240305 0 3.85 3.94 3.6781 3.7 239168 3.7 down down correct
PRAA.US PRA Group Inc 20240305 0 24.41 25.175 24.41 24.54 129498 24.54 up up correct
PRAX.US Praxis Precision Medicines Inc 20240305 0 56 56.49 51.455 53.68 144746 53.68 down down correct
PRCH.US Porch Group Inc 20240305 0 3.18 3.25 2.924 2.96 1655704 2.96 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240305 0 47.7 47.7 45.61 46.38 522688 46.38 down down correct
PRDEX.US PREDEX Funds 20240305 0 24.32 24.32 24.32 24.32 0 24.32
PRDO.US Perdoceo Education Corporation 20240305 0 17.67 17.76 17.24 17.26 402997 17.26 down down correct
PRFT.US Perficient Inc 20240305 0 63.75 63.76 61.7 61.83 134033 61.83 down down correct
PRFX.US PainReform Ltd 20240305 0 2.0993 2.2453 2.03 2.06 21836 2.06 down down correct
PRGS.US Progress Software Corporation 20240305 0 52.35 52.89 51.98 52.54 775021 52.54 up up correct
PRIM.US Primoris Services Corporation 20240305 0 39.07 39.55 38.375 38.67 234987 38.67 down down correct
PRIVX.US Sharespost 100 Fund 20240305 0 39.4 39.4 39.4 39.4 0 39.4
PRLD.US Prelude Therapeutics Incorporated 20240305 0 4.2 4.25 4.0701 4.15 37449 4.15 down down correct
PRLVX.US PRLVX 20240305 0 38.77 38.77 38.77 38.77 0 38.77
PROC.US Procaps Group S.A. Ordinary Shares 20240305 0 3.21 3.31 3.21 3.31 6911 3.31 up up correct
PROCW.US Procaps Group S.A. Warrants 20240305 0 0.098 0.0989 0.082 0.0989 300 0.0989 up up correct
PROF.US Profound Medical Corp 20240305 0 9.06 9.06 8.8 8.8 41221 8.8 down down correct
PROV.US Provident Financial Holdings Inc 20240305 0 14.18 14.19 14.09 14.09 3221 14.09 down down correct
PRPH.US ProPhase Labs Inc 20240305 0 4.54 4.72 4.51 4.72 25692 4.72 up up correct
PRPL.US Purple Innovation Inc 20240305 0 2.02 2.1288 1.91 1.94 1126315 1.94 down down correct
PRPO.US Precipio Inc 20240305 0 6.29 6.455 6.04 6.3618 6254 6.3618 up up correct
PRQR.US ProQR Therapeutics N.V 20240305 0 1.9 1.96 1.83 1.9 176329 1.9
PRTA.US Prothena Corporation plc 20240305 0 27.93 28.57 27.52 28.35 334089 28.35 up up correct
PRTC.US PureTech Health plc 20240305 0 24.71 24.71 24.71 24.71 636 24.71
PRTG.US Portage Biotech Inc 20240305 0 0.59 0.5999 0.46 0.5642 27141 0.5642 down down correct
PRTH.US Priority Technology Holdings Inc 20240305 0 3.24 3.3599 3.18 3.18 11217 3.18 down down correct
PRTS.US CarParts.com Inc 20240305 0 2.5 2.51 2.39 2.47 626663 2.47 down down correct
PRVA.US Privia Health Group Inc 20240305 0 21.36 21.86 21.06 21.08 871073 21.08 down down correct
PSA.US PQ 20240305 0 18.53 18.55 18.42 18.4689 6725 18.4689 down down correct
PSEC.US Prospect Capital Corporation 20240305 0 5.49 5.5 5.41 5.42 2226179 5.42 down down correct
PSHG.US Performance Shipping Inc 20240305 0 1.81 1.82 1.74 1.79 71489 1.79 down down correct
PSMT.US PriceSmart Inc 20240305 0 83.76 84.55 82.57 82.78 85480 82.78 down down correct
PSNL.US Personalis Inc 20240305 0 1.75 1.76 1.625 1.7 544338 1.7 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240305 0 18.1 18.1 18.1 18.1 0 18.1
PSTV.US Plus Therapeutics Inc 20240305 0 2.07 2.2501 2.0409 2.18 62796 2.18 up up correct
PSTX.US Poseida Therapeutics Inc 20240305 0 3.65 3.75 3.4 3.48 760618 3.48 down down correct
PT.US Pintec Technology Holdings Limited 20240305 0 1.18 1.2 1.155 1.16 100257 1.16 down down correct
PTC.US PTC Inc 20240305 0 185.67 185.8 177.48 179.19 812154 179.19 down down correct
PTCT.US PTC Therapeutics Inc 20240305 0 30.71 31.58 30.25 31.3 779615 31.3 up up correct
PTDEX.US PREDEX 20240305 0 24.42 24.42 24.42 24.42 0 24.42
PTEN.US Patterson 20240305 0 11.56 11.7975 11.535 11.56 4959492 11.56
PTGX.US Protagonist Therapeutics Inc 20240305 0 31.6 31.9 30.77 30.96 549079 30.96 down down correct
PTIX.US Protagenic Therapeutics Inc 20240305 0 1.05 1.4 1.05 1.16 93384 1.16 up up correct
PTIXW.US Protagenic Therapeutics Inc 20240305 0 0.0132 0.0132 0.0116 0.0132 4394 0.0132
PTLO.US Portillo's Inc. Class A Common Stock 20240305 0 13.87 14.075 13.67 13.91 807541 13.91 up up correct
PTMN.US Portman Ridge Finance Corporation 20240305 0 18.55 18.5935 18.3727 18.5 14665 18.5 down down correct
PTON.US Peloton Interactive Inc 20240305 0 4.29 4.38 4.22 4.26 9480752 4.26 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240305 0 1.58 1.61 1.46 1.51 973585 1.51 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240305 0 16.99 17.5303 16.8009 17.01 18992 17.01 up up correct
PTVE.US Pactiv Evergreen Inc 20240305 0 13 13.36 12.88 13.27 397621 13.27 up up correct
PUBM.US PubMatic Inc 20240305 0 21.04 21.04 20.36 20.69 811082 20.69 down down correct
PUCK.US Goal Acquisitions Corp 20240305 0 10.8 10.8 10.8 10.8 400 10.8
PUCKU.US Goal Acquisitions Corp 20240305 0 10.61 10.61 10.61 10.61 0 10.61
PUCKW.US Goal Acquisitions Corp 20240305 0 0.0101 0.012 0.01 0.0119 105869 0.0119 up up correct
PULM.US Pulmatrix Inc 20240305 0 1.85 1.9199 1.82 1.9 6059 1.9 up up correct
PUYI.US Puyi Inc 20240305 0 7.77 7.77 7.6502 7.6502 1661 7.6502 down down correct
PVBC.US Provident Bancorp Inc 20240305 0 9.86 10.01 9.775 10.01 14555 10.01 up up correct
PWDEX.US PREDEX 20240305 0 24.41 24.41 24.41 24.41 0 24.41
PWFL.US PowerFleet Inc 20240305 0 3.16 3.16 3.11 3.14 97477 3.14 down down correct
PWOD.US Penns Woods Bancorp Inc 20240305 0 19.279 19.5 19.25 19.28 12821 19.28 up up correct
PWP.US Perella Weinberg Partners 20240305 0 13.27 13.58 13.21 13.29 446265 13.29 up down incorrect
PXLW.US Pixelworks Inc 20240305 0 2.64 2.75 2.61 2.71 575482 2.71 up down incorrect
PXS.US Pyxis Tankers Inc 20240305 0 4.26 4.32 4.05 4.15 66813 4.15 down up incorrect
PXSAP.US Pyxis Tankers Inc 20240305 0 24.6 24.6 24.3 24.37 3200 24.37 down up incorrect
PXSAW.US Pyxis Tankers Inc 20240305 0 0.79 1.5 0.7701 0.9174 5131 0.9174 up down incorrect
PYCR.US Paycor HCM Inc. Common Stock 20240305 0 20.6 20.65 19.79 20.04 971456 20.04 down up incorrect
PYPD.US PolyPid Ltd 20240305 0 5.587 5.587 5.4 5.41 700 5.41 down up incorrect
PYPL.US PayPal Holdings Inc 20240305 0 59.51 60.83 57.87 58.27 18056700 58.27 down up incorrect
PYXS.US Pyxis Oncology Inc. 20240305 0 6.31 6.79 6.24 6.45 414618 6.45 up down incorrect
PZZA.US Papa John's International Inc 20240305 0 70.93 71.4 70.25 70.71 536968 70.71 down up incorrect
QCOM.US QUALCOMM Incorporated 20240305 0 164.73 165.59 160.23 161.45 9608823 161.45 down up incorrect
QCRH.US QCR Holdings Inc 20240305 0 57.04 57.99 57.01 57.63 89072 57.63 up down incorrect
QDEL.US Quidel Corporation 20240305 0 44.41 44.91 42.855 42.94 695048 42.94 down down correct
QFIN.US 360 DigiTech Inc 20240305 0 15.28 15.5 15.065 15.25 1591423 15.25 down down correct
QH.US Quhuo Limited 20240305 0 1.13 1.16 1.1287 1.14 11168 1.14 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240305 0 4.06 4.1 3.9 4.1 206785 4.1 up up correct
QIWI.US QIWI plc 20240305 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240305 0 0.415 0.42 0.4 0.41 74585 0.41 down down correct
QLI.US Qilian International Holding Group Limited 20240305 0 0.5399 0.5399 0.48 0.509 5278 0.509 down down correct
QLYS.US Qualys Inc 20240305 0 167.05 168.9 162.46 165.51 385564 165.51 down down correct
QMCO.US Quantum Corporation 20240305 0 0.5 0.504 0.4435 0.471 345191 0.471 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240305 0 1.61 1.74 1.44 1.5 3962083 1.5 down down correct
QNST.US QuinStreet Inc 20240305 0 14.65 15.15 14.61 14.65 232778 14.65
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240305 0 24.11 24.11 23.68 23.79 140900 23.79 down down correct
QRHC.US Quest Resource Holding Corporation 20240305 0 6.85 6.97 6.85 6.93 14744 6.93 up up correct
QRTEA.US Qurate Retail Inc 20240305 0 1.29 1.33 1.22 1.23 3083578 1.23 down down correct
QRTEB.US Qurate Retail Inc 20240305 0 5.4 5.4 5.01 5.01 706 5.01 down down correct
QRTEP.US Qurate Retail Inc 20240305 0 50.46 50.46 48.89 50.2 56900 50.2 down down correct
QRVO.US Qorvo Inc 20240305 0 119.22 119.22 112.26 113.29 1406800 113.29 down down correct
QSI.US Quantum 20240305 0 1.8 1.81 1.575 1.61 1132989 1.61 down down correct
QSIAW.US Quantum 20240305 0 0.242 0.242 0.18 0.18 8487 0.18 down down correct
QTRX.US Quanterix Corporation 20240305 0 27.88 28.94 27.2 28.21 361776 28.21 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20240305 0 0.8145 0.8451 0.79 0.8295 1308786 0.8295 up up correct
QUIK.US QuickLogic Corporation 20240305 0 16.74 16.92 15.79 16.1 194516 16.1 down down correct
QURE.US uniQure N.V 20240305 0 5.11 5.255 5.005 5.04 913690 5.04 down down correct
RAIL.US FreightCar America Inc 20240305 0 2.97 3.06 2.9104 3.03 7605 3.03 up up correct
RAND.US Rand Capital Corporation 20240305 0 14.02 14.0501 13.75 13.75 5223 13.75 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240305 0 3.67 3.75 3.61 3.75 39472 3.75 up up correct
RAPT.US RAPT Therapeutics Inc 20240305 0 8.62 8.84 8.48 8.68 1187869 8.68 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20240305 0 52.62 53.25 50.14 51.47 790576 51.47 down down correct
RAVE.US RAVE Restaurant Group Inc 20240305 0 1.76 1.83 1.72 1.83 39716 1.83 up up correct
RBB.US RBB Bancorp 20240305 0 17.265 17.58 17.265 17.37 21861 17.37 up up correct
RBBN.US Ribbon Communications Inc 20240305 0 2.88 3.03 2.88 2.95 360720 2.95 up up correct
RBCAA.US Republic Bancorp Inc 20240305 0 48.8135 49.79 48.8135 49.36 10472 49.36 up up correct
RBCN.US Rubicon Technology Inc 20240305 0 1.03 1.13 1.03 1.13 824 1.13 up up correct
RBKB.US Rhinebeck Bancorp Inc 20240305 0 8.4 8.48 8.06 8.21 95223 8.21 down down correct
RCAT.US Red Cat Holdings Inc 20240305 0 0.79 0.81 0.75 0.809 445908 0.809 up up correct
RCEL.US AVITA Medical Inc 20240305 0 17.33 17.584 16.9715 17.11 122567 17.11 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240305 0 9.72 9.72 9.72 9.72 0 9.72
RCICX.US Resource Credit Income Fund Class C 20240305 0 9.82 9.82 9.82 9.82 0 9.82
RCIIX.US Resource Credit Income Fund Class I Shar 20240305 0 9.73 9.73 9.73 9.73 0 9.73
RCILX.US RCILX 20240305 0 9.71 9.71 9.71 9.71 0 9.71
RCIWX.US Resource Credit Income Fund Class W Shar 20240305 0 9.71 9.71 9.71 9.71 0 9.71
RCKT.US Rocket Pharmaceuticals Inc 20240305 0 28.17 28.71 27.16 27.55 722776 27.55 down down correct
RCKY.US Rocky Brands Inc 20240305 0 26.14 26.23 25.415 25.63 13909 25.63 down down correct
RCM.US R1 RCM Inc 20240305 0 13.65 14.01 13.63 13.97 3426596 13.97 up up correct
RCMT.US RCM Technologies Inc 20240305 0 27.8 28.16 27.553 27.76 36385 27.76 down down correct
RCON.US Recon Technology Ltd 20240305 0 0.1603 0.162 0.158 0.159 163881 0.159 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240305 0 1.89 2.0803 1.89 1.9799 13911 1.9799 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20240305 0 0.0115 0.0116 0.006 0.006 6862 0.006 down down correct
RDCM.US RADCOM Ltd 20240305 0 10.55 10.69 10.45 10.46 56071 10.46 down down correct
RDFN.US Redfin Corporation 20240305 0 6.5 6.5767 6.26 6.3 4232846 6.3 down down correct
RDHL.US RedHill Biopharma Ltd 20240305 0 0.63 0.6398 0.53 0.555 2323387 0.555 down down correct
RDI.US Reading International Inc 20240305 0 1.86 1.86 1.82 1.82 1351 1.82 down down correct
RDIB.US Reading International Inc 20240305 0 16 16.1 15.48 15.48 2227 15.48 down down correct
RDNT.US RadNet Inc 20240305 0 46.85 47.61 45.78 47.43 702167 47.43 up up correct
RDUS.US Radius Health Inc 20240305 0 20.07 20.3 19.56 19.73 178800 19.73 down down correct
RDVT.US Red Violet Inc 20240305 0 18.08 18.415 18 18.12 66541 18.12 up up correct
RDWR.US Radware Ltd 20240305 0 18.26 18.26 17.64 17.78 101294 17.78 down down correct
REAL.US The RealReal Inc 20240305 0 3.18 3.97 3.08 3.73 16010690 3.73 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240305 0 2.94 2.9599 2.85 2.87 198160 2.87 down down correct
REE.US REE Automotive Ltd. 20240305 0 6.67 6.851 6.36 6.58 41019 6.58 down down correct
REED.US Reed's Inc 20240305 0 1.46 1.55 1.46 1.55 1800 1.55 up up correct
REFR.US Research Frontiers Incorporated 20240305 0 1 1.0432 1 1.03 12901 1.03 up up correct
REG.US Regency Centers Corporation 20240305 0 62.77 63.03 61.74 61.94 1061910 61.94 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240305 0 972.72 977.67 953.29 965.21 397500 965.21 down down correct
REKR.US Rekor Systems Inc 20240305 0 2.52 2.52 2.3 2.33 1307294 2.33 down down correct
RELI.US Reliance Global Group Inc 20240305 0 0.5794 0.6 0.479 0.5057 578972 0.5057 down down correct
RELIW.US Reliance Global Group Inc 20240305 0 0.0857 0.0857 0.0857 0.0857 3 0.0857
RELL.US Richardson Electronics Ltd 20240305 0 8.55 8.65 8.36 8.4 125328 8.4 down down correct
RELY.US Remitly Global Inc. Common Stock 20240305 0 20.57 20.59 20.19 20.48 1147585 20.48 down down correct
REPL.US Replimune Group Inc 20240305 0 8.88 8.95 8.53 8.61 464373 8.61 down down correct
RETO.US ReTo Eco 20240305 0 2.35 2.78 2.35 2.6201 93517 2.6201 up up correct
REYN.US Reynolds Consumer Products Inc 20240305 0 29.57 29.65 29.06 29.06 594306 29.06 down down correct
RFIL.US RF Industries Ltd 20240305 0 3.27 3.28 3.2 3.2 1268 3.2 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240305 0 6 6.199 5.21 5.77 4785 5.77 down down correct
RGCO.US RGC Resources Inc 20240305 0 18.925 19.18 18.925 19.17 4570 19.17 up up correct
RGEN.US Repligen Corporation 20240305 0 193.81 195.375 190 192.07 420639 192.07 down down correct
RGLD.US Royal Gold Inc 20240305 0 111.38 111.97 109.4 110.43 531153 110.43 down down correct
RGLS.US Regulus Therapeutics Inc 20240305 0 1.46 1.54 1.45 1.48 31318 1.48 up up correct
RGNX.US REGENXBIO Inc 20240305 0 28.36 28.8 22.06 24.61 2805568 24.61 down down correct
RGP.US Resources Connection Inc 20240305 0 13.97 14.03 13.51 13.52 213649 13.52 down down correct
RIBT.US RiceBran Technologies 20240305 0 0.12 0.21 0.12 0.15 39300 0.15 up up correct
RICK.US RCI Hospitality Holdings Inc 20240305 0 55.4 56.23 55.21 55.23 36817 55.23 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240305 0 1.5 1.51 1.43 1.48 1362744 1.48 down down correct
RILY.US B. Riley Financial Inc 20240305 0 20.25 23 20.09 21.05 1712262 20.5824 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240305 0 18.74 19.47 18.73 19.21 22800 19.21 up up correct
RILYM.US RILYM 20240305 0 22.38 22.5 21.53 21.9 66500 21.9 down down correct
RILYN.US B. Riley Financial Inc 20240305 0 17.36 17.7 16.91 17.51 43200 17.51 up up correct
RILYP.US B. Riley Financial Inc 20240305 0 15.7 16.01 15.298 15.68 31900 15.68 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240305 0 15.48 15.48 14.89 15.1 41500 15.1 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240305 0 13.94 14.14 13.8 14.11 88900 14.11 up up correct
RIOT.US Riot Blockchain Inc 20240305 0 12.97 13.53 11.94 12.25 33797602 12.25 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240305 0 10.73 11.195 10.64 10.93 35772141 10.93 up up correct
RKDA.US Arcadia Biosciences Inc 20240305 0 2.64 2.67 2.5401 2.6 7064 2.6 down down correct
RKLB.US Rocket Lab USA Inc. 20240305 0 4.39 4.39 4.17 4.24 8795502 4.24 down down correct
RLAY.US Relay Therapeutics Inc 20240305 0 10.05 10.23 9.84 9.9 554923 9.9 down down correct
RLMD.US Relmada Therapeutics Inc 20240305 0 6.27 6.49 6.26 6.32 85856 6.32 up up correct
RLYB.US Rallybio Corporation Common Stock 20240305 0 2.05 2.1599 1.84 1.855 195414 1.855 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240305 0 11.58 12 11.05 11.06 20995 11.06 down down correct
RMBL.US RumbleON Inc 20240305 0 7.51 7.725 7.28 7.32 120584 7.32 down down correct
RMBS.US Rambus Inc 20240305 0 61.6 62.696 60.68 61.4 1451524 61.4 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240305 0 4.1 4.1 4.0177 4.02 7315 4.02 down down correct
RMGC.US RMG Acquisition Corp. III 20240305 0 10 10 10 10 0 10
RMGCU.US RMG Acquisition Corp. III 20240305 0 9.75 9.75 9.75 9.75 0 9.75
RMNI.US Rimini Street Inc 20240305 0 2.91 2.95 2.795 2.88 198643 2.88 down down correct
RMR.US The RMR Group Inc 20240305 0 23.89 24.31 23.5551 23.75 99609 23.75 down down correct
RMTI.US Rockwell Medical Inc 20240305 0 1.5 1.53 1.4 1.48 128541 1.48 down down correct
RNA.US Avidity Biosciences Inc 20240305 0 19.56 19.87 18.5601 19.14 1307964 19.14 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240305 0 0.6931 0.7098 0.68 0.6871 135138 0.6871 down down correct
RNLX.US Renalytix Plc 20240305 0 1.29 1.45 1.23 1.31 1956053 1.31 up up correct
RNST.US Renasant Corporation 20240305 0 30.04 31.62 29.83 31.61 207972 31.61 up up correct
RNW.US Renew Energy Global PLC 20240305 0 6.4 6.51 6.36 6.44 531783 6.44 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240305 0 0.595 0.595 0.557 0.557 400 0.557 down down correct
RNXT.US RenovoRx Inc. Common Stock 20240305 0 1.65 1.78 1.65 1.74 15271 1.74 up up correct
ROAD.US Construction Partners Inc 20240305 0 49.14 50.08 49.0617 49.62 215494 49.62 up up correct
ROCK.US Gibraltar Industries Inc 20240305 0 75.75 76.265 73.95 74.25 145458 74.25 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20240305 0 13.07 13.145 12.93 12.93 1081964 12.93 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20240305 0 11.46 11.7 11.45 11.6 4222541 11.6 up down incorrect
ROKU.US Roku Inc 20240305 0 62.35 64.73 62.04 62.79 5956280 62.79 up down incorrect
ROOT.US Root Inc 20240305 0 41.19 45.6999 36.69 39.1 1704130 39.1 down up incorrect
ROST.US Ross Stores Inc 20240305 0 150.16 150.63 148.2 149.17 3301030 149.17 down up incorrect
ROVR.US Rover Group Inc 20240305 0 10.99 10.99 10.99 10.99 0 10.99
RPAY.US Repay Holdings Corporation 20240305 0 9.89 10.06 9.41 9.43 1303517 9.43 down up incorrect
RPD.US Rapid7 Inc 20240305 0 57.77 57.77 55.67 55.86 628060 55.86 down up incorrect
RPHM.US Reneo Pharmaceuticals Inc 20240305 0 1.62 1.66 1.62 1.64 116536 1.64 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240305 0 0.99 1.02 0.96 0.99 37843 0.99
RPRX.US Royalty Pharma plc 20240305 0 29.89 29.94 29.215 29.43 2844280 29.43 down up incorrect
RPTX.US Repare Therapeutics Inc 20240305 0 6.62 6.91 6.45 6.59 96392 6.59 down up incorrect
RRBI.US Red River Bancshares Inc 20240305 0 49.01 49.58 48.5 49.29 4400 49.2005 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20240305 0 7.36 7.62 7.14 7.32 425037 7.32 down up incorrect
RRR.US Red Rock Resorts Inc 20240305 0 57.14 57.735 56.4 56.57 314649 56.57 down up incorrect
RSLS.US ReShape Lifesciences Inc 20240305 0 0.1719 0.1719 0.1529 0.154 507127 0.154 down up incorrect
RSSS.US Research Solutions Inc 20240305 0 3.4 3.45 3.29 3.31 39978 3.31 down down correct
RSVR.US Reservoir Media Inc 20240305 0 7.3 7.62 7.25 7.34 110687 7.34 up up correct
RSVRW.US Reservoir Media Management Inc 20240305 0 1.15 1.15 1.01 1.02 1300 1.02 down down correct
RUN.US Sunrun Inc 20240305 0 11.65 12.32 11.485 11.99 11560290 11.99 up up correct
RUSHA.US Rush Enterprises Inc 20240305 0 48.29 49.075 48.27 48.59 260865 48.59 up up correct
RUSHB.US Rush Enterprises Inc 20240305 0 51.01 51.21 50.37 50.52 18802 50.52 down down correct
RVMD.US Revolution Medicines Inc 20240305 0 29.17 30.035 29.15 29.94 1138460 29.94 up up correct
RVNC.US Revance Therapeutics Inc 20240305 0 6.15 6.72 6.04 6.5 3506127 6.5 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240305 0 3.8 3.86 3.72 3.79 124848 3.79 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240305 0 0.76 0.81 0.75 0.81 10677 0.81 up up correct
RVSB.US Riverview Bancorp Inc 20240305 0 4.519 4.69 4.41 4.57 28115 4.57 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240305 0 13.3 13.4412 13.3 13.35 164239 13.35 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240305 0 11.99 12.48 11.59 11.91 5923909 11.91 down down correct
RXST.US RxSight Inc. Common Stock 20240305 0 56.75 57.4899 54.3 54.47 384573 54.47 down down correct
RXT.US Rackspace Technology Inc 20240305 0 1.9 1.96 1.71 1.76 1880242 1.76 down down correct
RYAAY.US Ryanair Holdings plc 20240305 0 137.4 138.52 136.48 137.55 232108 137.55 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240305 0 42.06 43.62 40.47 41.24 678164 41.24 down down correct
RZB.US Reinsurance Group of America Incorporated 20240305 0 24.87 25.011 24.59 24.63 99200 24.63 down down correct
RZLT.US Rezolute Inc 20240305 0 1.88 1.8901 1.751 1.78 142783 1.78 down down correct
SABR.US Sabre Corporation 20240305 0 2.4 2.4 2.1201 2.155 12112760 2.155 down down correct
SABS.US SAB Biotherapeutics Inc 20240305 0 4.34 5 4.335 4.99 24559 4.99 up up correct
SAFT.US Safety Insurance Group Inc 20240305 0 80.4 80.46 78.56 78.57 50569 78.57 down down correct
SAGE.US Sage Therapeutics Inc 20240305 0 21.96 21.97 21.14 21.23 814156 21.23 down down correct
SAIA.US Saia Inc 20240305 0 584.36 617.2 583.465 604.77 517650 604.77 up up correct
SALM.US Salem Media Group Inc 20240305 0 0.3188 0.33 0.31 0.3104 15915 0.3104 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240305 0 17.15 17.54 17.07 17.25 12954 17.0563 up up correct
SANA.US Sana Biotechnology Inc 20240305 0 9.42 9.9 9.1314 9.81 2199658 9.81 up up correct
SANM.US Sanmina Corporation 20240305 0 64.93 66.33 64.67 65.05 467524 65.05 up up correct
SANW.US S&W Seed Company 20240305 0 0.5289 0.5289 0.4501 0.4651 244259 0.4651 down down correct
SASR.US Sandy Spring Bancorp Inc 20240305 0 21.21 22.54 21.15 22.34 286849 22.34 up up correct
SATS.US EchoStar Corporation 20240305 0 13 13.89 12.81 13 2238227 13
SAVA.US Cassava Sciences Inc 20240305 0 22.4 22.5 21.41 21.41 729693 21.41 down down correct
SBAC.US SBA Communications Corporation 20240305 0 213.05 220.97 213.05 216.5 1554970 216.5 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240305 0 23.55 24.87 23.485 24.78 413697 24.78 up up correct
SBET.US Sharplink Gaming Ltd 20240305 0 1.33 1.3503 1.312 1.32 14333 1.32 down down correct
SBFG.US SB Financial Group Inc 20240305 0 14.2799 14.2799 13.985 14 1768 14 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240305 0 13.55 13.91 13.48 13.51 442010 13.2562 down down correct
SBLK.US Star Bulk Carriers Corp 20240305 0 23.77 24.28 23.46 24.14 1519170 24.14 up up correct
SBNY.US Signature Bank 20240305 0 1.9 2.05 1.9 2.05 464938 2.05 up up correct
SBRA.US Sabra Health Care REIT Inc 20240305 0 14.04 14.11 13.89 13.93 1427872 13.93 down down correct
SBSI.US Southside Bancshares Inc 20240305 0 29.76 30.96 29.76 30.78 140677 30.78 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240305 0 5.06 5.09 4.96 5.01 116611 5.01 down down correct
SBUX.US Starbucks Corporation 20240305 0 92.1 92.17 91.07 91.22 7137300 91.22 down down correct
SCHL.US Scholastic Corporation 20240305 0 37.79 38.86 37.63 38.46 209390 38.46 up down incorrect
SCKT.US Socket Mobile Inc 20240305 0 1.04 1.06 1.024 1.04 25471 1.04
SCOR.US comScore Inc 20240305 0 19.415 19.415 18.4 18.44 4248 18.44 down up incorrect
SCPH.US scPharmaceuticals Inc 20240305 0 5.94 6.03 5.72 5.86 320946 5.86 down up incorrect
SCPS.US Scopus BioPharma Inc 20240305 0 0.002 0.002 0.002 0.002 1000 0.002
SCSC.US ScanSource Inc 20240305 0 43.1 43.8485 42.88 43.29 164251 43.29 up up correct
SCVL.US Shoe Carnival Inc 20240305 0 32.12 32.445 31.7 31.7 121667 31.7 down down correct
SCWX.US SecureWorks Corp 20240305 0 6.73 6.9 6.67 6.67 9715 6.67 down down correct
SCYX.US SCYNEXIS Inc 20240305 0 1.63 1.68 1.5601 1.65 198435 1.65 up up correct
SDGR.US Schrödinger Inc 20240305 0 24.96 25.65 24.56 24.74 875330 24.74 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240305 0 4.75 5.0789 4.29 4.3 1238778 4.3 down down correct
SEAC.US SeaChange International Inc 20240305 0 1.75 1.75 1.75 1.75 300 1.75
SEAT.US Vivid Seats Inc. Class A Common Stock 20240305 0 5.38 5.66 5.14 5.35 6110476 5.35 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240305 0 1.01 1.02 0.82 0.95 38100 0.95 down down correct
SECO.US Secoo Holding Limited 20240305 0 0.4578 0.4598 0.431 0.4312 64938 0.4312 down down correct
SEDG.US SolarEdge Technologies Inc 20240305 0 66.89 68.68 66.02 67.61 2055340 67.61 up up correct
SEED.US Origin Agritech Limited 20240305 0 2.8508 2.8899 2.6601 2.76 57147 2.76 down down correct
SEEL.US Seelos Therapeutics Inc 20240305 0 1.2 1.2 1.03 1.04 449350 1.04 down down correct
SEER.US Seer Inc 20240305 0 1.93 2.03 1.89 1.91 2674891 1.91 down down correct
SEIC.US SEI Investments Company 20240305 0 67.99 68.67 67.99 68.27 339227 68.27 up up correct
SELF.US Global Self Storage Inc 20240305 0 4.225 4.23 4.2 4.23 10158 4.23 up down incorrect
SENEA.US Seneca Foods Corporation 20240305 0 52.71 53.035 51.51 51.6 30137 51.6 down up incorrect
SERA.US Sera Prognostics Inc. Class A Common Stock 20240305 0 8.9 9.56 8.9 9.47 128867 9.47 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20240305 0 39.75 39.75 39.75 39.75 157 39.75
SFBS.US ServisFirst Bancshares Inc 20240305 0 60.9 64.76 60.37 64.41 163580 64.41 up down incorrect
SFIX.US Stitch Fix Inc 20240305 0 2.71 2.95 2.55 2.59 7737749 2.59 down up incorrect
SFM.US Sprouts Farmers Market Inc 20240305 0 63.62 64.52 62.82 62.88 1187662 62.88 down up incorrect
SFNC.US Simmons First National Corporation 20240305 0 18.73 19.78 18.57 19.78 643069 19.78 up down incorrect
SFST.US Southern First Bancshares Inc 20240305 0 31.845 32.6 31.63 32.59 24228 32.59 up down incorrect
SGA.US Saga Communications Inc 20240305 0 23 23.445 23 23.39 15376 23.39 up up correct
SGBX.US SG Blocks Inc 20240305 0 0.2931 0.3043 0.263 0.263 91845 0.263 down down correct
SGC.US Superior Group of Companies Inc 20240305 0 14.39 14.8 14.39 14.47 42696 14.47 up up correct
SGH.US SMART Global Holdings Inc 20240305 0 22.87 23.34 22.7182 23.14 424163 23.14 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240305 0 4.39 4.68 4.29 4.53 231730 4.53 up up correct
SGMA.US SigmaTron International Inc 20240305 0 3.36 3.41 3.29 3.35 19823 3.35 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240305 0 15.04 15.4 14.16 14.49 1262212 14.49 down down correct
SGMO.US Sangamo Therapeutics Inc 20240305 0 0.99 1.04 0.97 1.03 1423077 1.03 up up correct
SGRP.US SPAR Group Inc 20240305 0 1.0778 1.09 1.0401 1.08 3239 1.08 up up correct
SGRY.US Surgery Partners Inc 20240305 0 30.31 30.885 30.31 30.5 690376 30.5 up up correct
SHBI.US Shore Bancshares Inc 20240305 0 11.04 11.56 11.04 11.45 67243 11.45 up up correct
SHC.US Sotera Health Company 20240305 0 14.5 14.81 14 14 1701482 14 down down correct
SHCR.US Sharecare Inc 20240305 0 0.98 0.9989 0.9235 0.9289 422051 0.9289 down down correct
SHCRW.US Sharecare Inc 20240305 0 0.018 0.018 0.018 0.018 101 0.018
SHEN.US Shenandoah Telecommunications Company 20240305 0 18.64 18.87 18.42 18.77 144927 18.77 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240305 0 8.01 8.19 7.959 8.11 105488 8.11 up up correct
SHLS.US Shoals Technologies Group Inc 20240305 0 12.8 13.18 12.28 12.31 4005932 12.31 down down correct
SHO.US PI 20240305 0 20.195 20.2 19.89 19.89 3259 19.89 down down correct
SHOO.US Steven Madden Ltd 20240305 0 42.69 43.4 42.395 43 954102 42.7851 up up correct
SHYF.US The Shyft Group Inc 20240305 0 10.02 10.18 9.81 10.04 218219 10.04 up up correct
SIBN.US SI 20240305 0 17.64 17.96 17.37 17.41 687255 17.41 down down correct
SIEB.US Siebert Financial Corp 20240305 0 1.8 1.8 1.7509 1.8 5458 1.8
SIFY.US Sify Technologies Limited 20240305 0 1.33 1.37 1.3 1.33 66187 1.33
SIGA.US SIGA Technologies Inc 20240305 0 5.09 5.12 4.895 4.96 319009 4.96 down down correct
SIGI.US Selective Insurance Group Inc 20240305 0 105.05 105.56 103.17 103.23 269790 103.23 down down correct
SIGIP.US Selective Insurance Group Inc 20240305 0 18.53 18.66 18.53 18.66 3100 18.66 up up correct
SILC.US Silicom Ltd 20240305 0 15.25 15.45 15.1 15.16 11371 15.16 down down correct
SILK.US Silk Road Medical Inc 20240305 0 17.41 17.64 16.86 16.88 1132730 16.88 down down correct
SIMO.US Silicon Motion Technology Corporation 20240305 0 71.07 72.295 70.5 70.86 569684 70.86 down down correct
SINT.US Sintx Technologies Inc 20240305 0 0.1355 0.1384 0.1305 0.1306 1668149 0.1306 down down correct
SIRI.US Sirius XM Holdings Inc 20240305 0 4.2 4.21 4.14 4.17 15635000 4.17 down down correct
SISI.US Shineco Inc 20240305 0 1.02 1.12 1.02 1.07 43823 1.07 up up correct
SITM.US SiTime Corporation 20240305 0 93.5 93.635 89.69 91.19 202654 91.19 down down correct
SJ.US Scienjoy Holding Corporation 20240305 0 0.81 0.85 0.81 0.84 71621 0.84 up up correct
SKIN.US The Beauty Health Company 20240305 0 3.6 3.63 3.4215 3.46 1845058 3.46 down down correct
SKYT.US SkyWater Technology Inc 20240305 0 11.52 11.5328 11 11.5 502355 11.5 down down correct
SKYW.US SkyWest Inc 20240305 0 65.1 66.6 64.74 66.5 491550 66.5 up up correct
SLAB.US Silicon Laboratories Inc 20240305 0 140.68 141.75 139.005 140 311041 140 down down correct
SLAMU.US Slam Corp 20240305 0 10.9 10.9 10.9 10.9 700 10.9
SLAMW.US Slam Corp 20240305 0 0.215 0.25 0.215 0.25 4020 0.25 up up correct
SLDB.US Solid Biosciences Inc 20240305 0 9.57 9.9608 9.5 9.5 90375 9.5 down down correct
SLGL.US Sol 20240305 0 1.06 1.09 1.04 1.07 14728 1.07 up up correct
SLGN.US Silgan Holdings Inc 20240305 0 43.14 43.61 42.96 43.29 801465 43.29 up up correct
SLM.US SLM Corporation 20240305 0 20.89 21.2 20.805 20.85 1268447 20.85 down down correct
SLMBP.US SLM Corporation 20240305 0 73.25 73.25 72 72.59 8500 72.59 down down correct
SLN.US Silence Therapeutics plc 20240305 0 26.3 26.74 25.575 25.85 72291 25.85 down down correct
SLNG.US Stabilis Solutions Inc 20240305 0 4.02 4.02 4.02 4.02 565 4.02
SLNH.US Soluna Holdings Inc 20240305 0 3.58 4.15 3.49 4.07 301432 4.07 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240305 0 2.98 3.23 2.98 3.2 15500 3.2 up up correct
SLNO.US Soleno Therapeutics Inc 20240305 0 46.75 47.905 45.11 45.4 199469 45.4 down down correct
SLP.US Simulations Plus Inc 20240305 0 41.86 43.5 41.62 43.19 167237 43.19 up up correct
SLRC.US SLR Investment Corp 20240305 0 15.15 15.3 15.07 15.27 333782 15.27 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20240305 0 0.66 0.68 0.627 0.68 25913 0.68 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20240305 0 1.01 1.06 0.973 1.05 840166 1.05 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20240305 0 41.98 43.1 41.53 42.8 8810 42.8 up down incorrect
SMBK.US SmartFinancial Inc 20240305 0 21.52 22 21.35 21.47 25585 21.47 down up incorrect
SMCI.US Super Micro Computer Inc 20240305 0 1035 1097.5 976.1 1090.83 13304400 1090.83 up down incorrect
SMID.US Smith 20240305 0 35.67 36.88 31.145 31.43 33248 31.43 down up incorrect
SMIT.US Schmitt Industries Inc 20240305 0 0.031 0.031 0.031 0.031 1695 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240305 0 48.67 48.75 38.3673 39.55 285213 39.55 down up incorrect
SMMF.US Summit Financial Group Inc 20240305 0 26.8 26.94 26.67 26.745 19728 26.745 down down correct
SMMT.US Summit Therapeutics Inc 20240305 0 4.43 5.22 4.34 5.07 2662807 5.07 up up correct
SMPL.US The Simply Good Foods Company 20240305 0 34.62 34.705 33.84 33.87 1005173 33.87 down down correct
SMSI.US Smith Micro Software Inc 20240305 0 0.4135 0.43 0.376 0.3951 234119 0.3951 down down correct
SMTC.US Semtech Corporation 20240305 0 21.5 21.9099 21.48 21.82 726339 21.82 up up correct
SMTI.US Sanara MedTech Inc 20240305 0 39.9799 39.9799 37 37.17 27240 37.17 down down correct
SNAX.US Stryve Foods Inc 20240305 0 1.273 1.33 1.24 1.27 73844 1.27 down down correct
SNAXW.US Stryve Foods Inc 20240305 0 0.008 0.008 0.0076 0.0076 1886 0.0076 down down correct
SNBR.US Sleep Number Corporation 20240305 0 15.16 16.16 15.16 15.73 602905 15.73 up up correct
SNCE.US Science 37 Holdings Inc 20240305 0 5.72 5.74 5.72 5.74 118928 5.74 up up correct
SNCR.US Synchronoss Technologies Inc 20240305 0 9.09 9.4499 9 9.25 50649 9.25 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240305 0 20.99 20.99 20.99 20.99 700 20.99
SNCY.US Sun Country Airlines Holdings Inc 20240305 0 14.79 14.975 14.735 14.81 666131 14.81 up up correct
SND.US Smart Sand Inc 20240305 0 1.98 2.03 1.95 2.01 86185 2.01 up up correct
SNDL.US Sundial Growers Inc 20240305 0 1.35 1.38 1.315 1.33 3006399 1.33 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20240305 0 23.19 23.68 22.83 22.94 604809 22.94 down down correct
SNES.US SenesTech Inc 20240305 0 0.86 0.8829 0.85 0.8799 41126 0.8799 up up correct
SNEX.US StoneX Group Inc 20240305 0 68.03 69.45 68.03 68.82 170053 68.82 up up correct
SNFCA.US Security National Financial Corporation 20240305 0 8.12 8.2088 8 8.05 11147 8.05 down down correct
SNGX.US Soligenix Inc 20240305 0 0.8 0.8198 0.8 0.8196 121150 0.8196 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20240305 0 0.15 0.165 0.145 0.157 787958 0.157 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20240305 0 7.72 7.76 7.51 7.59 13540 7.59 down down correct
SNPS.US Synopsys Inc 20240305 0 589.11 591.23 560.5 565.26 977146 565.26 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240305 0 0.1838 0.2049 0.1771 0.1923 337504 0.1923 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240305 0 0.97 0.97 0.8601 0.9 37557 0.9 down down correct
SNT.US Senstar Technologies Ltd. 20240305 0 1.13 1.1431 1.13 1.14 2462 1.14 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240305 0 2.54 2.6 2.35 2.555 50634 2.555 up up correct
SNY.US Sanofi 20240305 0 47.56 47.73 47.35 47.5 1976725 47.5 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240305 0 8.07 8.2 7.26 7.27 187827906 7.27 down down correct
SOHO.US Sotherly Hotels Inc 20240305 0 1.33 1.43 1.33 1.41 45229 1.41 up up correct
SOHOB.US Sotherly Hotels Inc 20240305 0 19 19 19 19 193 19
SOHON.US Sotherly Hotels Inc 20240305 0 19.25 19.5 19.25 19.48 1000 19.48 up up correct
SOHOO.US Sotherly Hotels Inc 20240305 0 19.58 19.58 19.58 19.58 100 19.58
SOHU.US Sohu.com Limited 20240305 0 10.59 10.59 9.67 9.9 68734 9.9 down down correct
SOLO.US Electrameccanica Vehicles Corp 20240305 0 0.2369 0.2433 0.2326 0.24 413998 0.24 up up correct
SONM.US Sonim Technologies Inc 20240305 0 0.6799 0.6897 0.67 0.6788 24759 0.6788 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240305 0 1.88 1.94 1.82 1.9 29663 1.9 up up correct
SONO.US Sonos Inc 20240305 0 18.89 19.045 18.64 18.74 1690729 18.74 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240305 0 0.21 0.21 0.18 0.1843 285663 0.1843 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240305 0 5.03 7.37 4.16 5.6 355842 5.6 up up correct
SOTK.US Sono 20240305 0 5 5.2645 5 5.15 26468 5.15 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20240305 0 22.75 22.98 22.73 22.86 6827514 22.86 up up correct
SP.US SP Plus Corporation 20240305 0 51.4 51.5 51.36 51.4 154779 51.4
SPCB.US SuperCom Ltd 20240305 0 0.1675 0.1736 0.166 0.1661 741975 0.1661 down down correct
SPFI.US South Plains Financial Inc 20240305 0 25.62 26.86 25.52 26.14 11267 26.14 up up correct
SPI.US SPI Energy Co. Ltd 20240305 0 0.5966 0.6528 0.5966 0.618 64046 0.618 up up correct
SPLK.US Splunk Inc 20240305 0 156.42 156.4702 156.29 156.44 2218111 156.44 up up correct
SPNS.US Sapiens International Corporation N.V 20240305 0 29.53 29.72 29.1496 29.34 109842 29.34 down down correct
SPOK.US Spok Holdings Inc 20240305 0 17.52 17.52 16.81 16.88 224526 16.88 down down correct
SPRB.US Spruce Biosciences Inc 20240305 0 5.32 5.34 4.82 4.88 616419 4.88 down down correct
SPRO.US Spero Therapeutics Inc 20240305 0 1.68 1.7 1.65 1.67 60557 1.67 down down correct
SPSC.US SPS Commerce Inc 20240305 0 187.63 189.2 177.41 177.51 176695 177.51 down down correct
SPT.US Sprout Social Inc 20240305 0 62.52 62.74 57.83 58.47 830135 58.47 down down correct
SPTN.US SpartanNash Company 20240305 0 20.59 20.86 20.38 20.41 226659 20.41 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240305 0 3.45 3.52 3.365 3.37 417271 3.37 down down correct
SPWR.US SunPower Corporation 20240305 0 3.18 3.2488 3.06 3.07 4309960 3.07 down down correct
SQFT.US Presidio Property Trust Inc 20240305 0 1.09 1.09 1.015 1.04 71614 1.04 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240305 0 16.47 16.87 16.316 16.87 1200 16.87 up up correct
SQLLW.US SeqLL Inc. Warrant 20240305 0 0.007 0.007 0.007 0.007 10000 0.007
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240305 0 9.79 9.85 9.68 9.8 257767 9.8 up up correct
SRAX.US SRAX Inc 20240305 0 0.19 0.19 0.03 0.03 400 0.03 down down correct
SRCE.US 1st Source Corporation 20240305 0 51.11 52.51 51.11 51.69 64287 51.69 up up correct
SRCL.US Stericycle Inc 20240305 0 53.37 53.37 52.48 52.77 732515 52.77 down down correct
SRDX.US Surmodics Inc 20240305 0 31.66 31.66 30.28 30.33 66966 30.33 down down correct
SRPT.US Sarepta Therapeutics Inc 20240305 0 122.09 124.24 121.08 122.85 998216 122.85 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240305 0 51.46 51.46 51.46 51.46 0 51.46
SRRK.US Scholar Rock Holding Corporation 20240305 0 15.72 17.04 15.38 15.82 2037995 15.82 up up correct
SRTS.US Sensus Healthcare Inc 20240305 0 4.07 4.14 4.04 4.06 102620 4.06 down down correct
SRZN.US Surrozen Inc. Common Stock 20240305 0 13.03 13.9402 13.02 13.5143 7579 13.5143 up up correct
SRZNW.US Surrozen Inc. Warrant 20240305 0 0.0477 0.0478 0.04 0.0477 2802 0.0477
SSB.US South State Corporation 20240305 0 81.9 85.1 81.9 84.97 427978 84.97 up up correct
SSBI.US Summit State Bank 20240305 0 11.005 11.63 11.005 11.63 815 11.63 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240305 0 25.24 25.24 24.2 25.16 7038 25.16 down down correct
SSKN.US STRATA Skin Sciences Inc 20240305 0 0.5 0.5399 0.4915 0.537 4784 0.537 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240305 0 63.27 63.42 62.025 62.32 841886 62.32 down down correct
SSNT.US SilverSun Technologies Inc 20240305 0 15.22 16.119 15 15.07 29995 15.07 down down correct
SSP.US The E.W. Scripps Company 20240305 0 4.5 4.8342 4.34 4.36 1211001 4.36 down down correct
SSRM.US SSR Mining Inc 20240305 0 4.22 4.35 4.15 4.195 5344485 4.195 down down correct
SSSS.US SuRo Capital Corp 20240305 0 4.32 4.35 4.3009 4.32 58189 4.32
SSTI.US ShotSpotter Inc 20240305 0 16.18 16.71 16.06 16.31 51924 16.31 up up correct
SSYS.US Stratasys Ltd 20240305 0 11.84 12.005 11.69 11.69 283782 11.69 down down correct
STAA.US STAAR Surgical Company 20240305 0 34.11 34.82 32.73 33.28 581853 33.28 down down correct
STAB.US Statera Biopharma Inc 20240305 0 0.0006 0.0006 0.0006 0.0006 62257 0.0006
STAF.US Staffing 360 Solutions Inc 20240305 0 0.3565 0.3891 0.341 0.3494 26954 0.3494 down down correct
STBA.US S&T Bancorp Inc 20240305 0 31 32.16 31 32.05 159050 32.05 up up correct
STCN.US Steel Connect Inc 20240305 0 9.01 9.01 9.01 9.01 387 9.01
STEP.US StepStone Group Inc 20240305 0 33.6 34.1 33.21 33.29 402914 33.29 down down correct
STER.US Sterling Check Corp. Common Stock 20240305 0 15.95 16.17 15.84 16.08 731097 16.08 up up correct
STGW.US MDC Partners Inc 20240305 0 5.61 5.69 5.24 5.24 889841 5.24 down down correct
STIM.US Neuronetics Inc 20240305 0 3 3.29 2.9 3.22 343874 3.22 up up correct
STKL.US SunOpta Inc 20240305 0 6.73 6.76 6.54 6.65 1137498 6.65 down down correct
STKS.US The ONE Group Hospitality Inc 20240305 0 3.65 3.72 3.57 3.61 131430 3.61 down down correct
STLD.US Steel Dynamics Inc 20240305 0 129.15 130.45 127.14 128.5 1120487 128.5 down down correct
STNE.US StoneCo Ltd 20240305 0 16.26 16.32 15.9 15.98 4942118 15.98 down down correct
STOK.US Stoke Therapeutics Inc 20240305 0 6.86 7.9 6.55 7.13 329616 7.13 up up correct
STRA.US Strategic Education Inc 20240305 0 105.74 106.72 105.435 105.66 100106 105.0593 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240305 0 1.8 2.03 1.48 2.01 1258243 2.01 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240305 0 0.095 0.095 0.08 0.081 33186 0.081 down down correct
STRL.US Sterling Construction Company Inc 20240305 0 110.5 111.5472 107.73 108.41 331941 108.41 down down correct
STRM.US Streamline Health Solutions Inc 20240305 0 0.4991 0.5085 0.4703 0.5044 15146 0.5044 up up correct
STRO.US Sutro Biopharma Inc 20240305 0 4.7 4.8194 4.52 4.54 1151778 4.54 down down correct
STRR.US Star Equity Holdings Inc 20240305 0 0.9201 0.97 0.9201 0.9481 3512 0.9481 up up correct
STRRP.US Star Equity Holdings Inc 20240305 0 9.7 9.7 9.5 9.5 1600 9.5 down down correct
STRS.US Stratus Properties Inc 20240305 0 22.46 22.5 22.11 22.11 3655 22.11 down down correct
STRT.US Strattec Security Corporation 20240305 0 25 25 24.75 24.75 1853 24.75 down down correct
STTK.US Shattuck Labs Inc 20240305 0 9.4 9.92 9.3 9.56 393305 9.56 up up correct
STX.US Seagate Technology Holdings plc 20240305 0 97.39 98.8 97.0501 98.63 2392371 98.63 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240305 0 30.41 30.635 29.78 30.35 386442 30.35 down down correct
SURG.US SurgePays Inc. Common Stock 20240305 0 7.05 7.19 6.61 6.635 862345 6.635 down down correct
SURGW.US SurgePays Inc. Warrant 20240305 0 2.51 2.52 2.25 2.31 93820 2.31 down down correct
SVA.US Sinovac Biotech Ltd 20240305 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240305 0 6.47 6.6075 6.38 6.4 1322389 6.4 down up incorrect
SVFD.US Save Foods Inc 20240305 0 1.43 1.5099 1.43 1.4501 13260 1.4501 up down incorrect
SVRA.US Savara Inc 20240305 0 5.58 5.7 5.43 5.43 980399 5.43 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20240305 0 0.24 0.24 0.24 0.24 100 0.24
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240305 0 1.44 1.44 1.37 1.43 12301 1.43 down up incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20240305 0 0.06 0.065 0.06 0.0633 1250 0.0633 up down incorrect
SWAV.US ShockWave Medical Inc 20240305 0 260 260.48 247.025 251.81 487418 251.81 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20240305 0 13.28 13.55 13.24 13.255 303168 13.255 down up incorrect
SWIM.US Latham Group Inc 20240305 0 3 3.14 3 3.05 122650 3.05 up down incorrect
SWKH.US SWK Holdings Corporation 20240305 0 16.28 16.36 16.27 16.335 4733 16.335 up down incorrect
SWKS.US Skyworks Solutions Inc 20240305 0 103.36 103.465 99.6 100.33 2367881 100.33 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240305 0 10.62 10.62 10.62 10.62 3 10.62
SWSSU.US Springwater Special Situations Corp Unit 20240305 0 11 11 11 11 0 11
SWSSW.US Springwater Special Situations Corp. Warrant 20240305 0 0.05 0.05 0.05 0.05 10000 0.05
SWTX.US SpringWorks Therapeutics Inc 20240305 0 49.5 50.9 49.375 50.34 770055 50.34 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240305 0 1.93 1.95 1.88 1.88 159839 1.88 down down correct
SY.US So 20240305 0 1.09 1.11 1.04 1.04 17141 1.04 down down correct
SYBT.US Stock Yards Bancorp Inc 20240305 0 45.06 46.79 45.06 46.28 84229 46.28 up up correct
SYBX.US Synlogic Inc 20240305 0 1.7748 1.855 1.7748 1.85 23640 1.85 up up correct
SYNA.US Synaptics Incorporated 20240305 0 102.91 103.47 100.695 102.23 319431 102.23 down down correct
SYPR.US Sypris Solutions Inc 20240305 0 1.81 1.86 1.77 1.82 18002 1.82 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240305 0 7.6 7.6 7.035 7.15 280087 7.15 down down correct
SYTA.US Siyata Mobile Inc 20240305 0 3.25 3.5247 3.25 3.3 6100 3.3 up up correct
SYTAW.US Siyata Mobile Inc 20240305 0 0.0398 0.0398 0.0398 0.0398 17 0.0398
TACT.US TransAct Technologies Incorporated 20240305 0 6.55 6.59 6.37 6.5 4749 6.5 down down correct
TAIT.US Taitron Components Incorporated 20240305 0 3.3 3.3 3.2226 3.23 9656 3.23 down down correct
TAKMX.US TAKMX 20240305 0 8.56 8.56 8.56 8.56 0 8.56
TALK.US Talkspace Inc 20240305 0 2.93 2.965 2.84 2.95 836623 2.95 up up correct
TALKW.US Talkspace Inc 20240305 0 0.15 0.17 0.15 0.17 251906 0.17 up up correct
TANH.US Tantech Holdings Ltd 20240305 0 0.6801 0.7 0.6594 0.6699 99917 0.6699 down down correct
TAOP.US Taoping Inc 20240305 0 1.2 1.2399 1.17 1.21 48081 1.21 up up correct
TARA.US Protara Therapeutics Inc 20240305 0 4.34 4.42 3.63 3.74 118309 3.74 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240305 0 36.17 36.84 35.105 35.77 473599 35.77 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240305 0 13.05 13.29 12.6801 12.76 170217 12.76 down down correct
TAST.US Carrols Restaurant Group Inc 20240305 0 9.46 9.48 9.46 9.47 1300347 9.45 up up correct
TATT.US TAT Technologies Ltd 20240305 0 13.6 13.6 12.51 13.4816 15514 13.4816 down down correct
TAYD.US Taylor Devices Inc 20240305 0 34.544 35.35 33.705 34.23 8234 34.23 down down correct
TBBK.US The Bancorp Inc 20240305 0 41.79 42.88 40.01 40.43 1440408 40.43 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240305 0 4.64 4.65 4.48 4.52 905184 4.52 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20240305 0 0.44 0.44 0.3601 0.4199 4669 0.4199 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240305 0 15.88 15.98 15.715 15.75 60700 15.75 down down correct
TBLT.US ToughBuilt Industries Inc 20240305 0 3.67 3.89 3.4704 3.8 119885 3.8 up up correct
TBNK.US Territorial Bancorp Inc 20240305 0 8.6 8.78 8.41 8.44 13080 8.44 down down correct
TBPH.US Theravance Biopharma Inc 20240305 0 9.19 9.21 8.63 8.67 309276 8.67 down down correct
TC.US TuanChe ADR 20240305 0 1.76 1.87 1.76 1.81 29928 1.81 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20240305 0 13.4 13.4209 13.4 13.42 2714 13.42 up up correct
TCBI.US Texas Capital Bancshares Inc 20240305 0 57.56 61.14 57.56 61.08 542367 61.08 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240305 0 20.69 20.7 20.03 20.06 27400 20.06 down down correct
TCBK.US TriCo Bancshares 20240305 0 34.75 36.735 34.75 36.27 209274 35.9275 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240305 0 13.385 13.64 13.11 13.64 1209 13.64 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20240305 0 19.17 19.93 19.17 19.75 28786 19.75 up up correct
TCCO.US Technical Communications Corporation 20240305 0 0.3 0.3 0.3 0.3 0 0.3
TCMD.US Tactile Systems Technology Inc 20240305 0 15.3 15.385 14.93 15.07 361384 15.07 down down correct
TCOM.US Trip.com Group Limited 20240305 0 42.15 42.77 42.05 42.28 4211903 42.28 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240305 0 0.1832 0.1899 0.1742 0.1875 1576944 0.1875 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20240305 0 10.53 10.62 10.53 10.55 391583 10.55 up down incorrect
TCRX.US Tscan Therapeutics Inc 20240305 0 7.08 7.17 6.75 7.03 34948 7.03 down up incorrect
TCX.US Tucows Inc 20240305 0 18.03 18.1 17.59 18.03 136232 18.03
TDS.US PV 20240305 0 15.44 15.75 15.11 15.38 95273 15.38 down up incorrect
TDUP.US ThredUp Inc 20240305 0 2.06 2.09 1.66 1.97 2851145 1.97 down up incorrect
TDW.US WT 20240305 0 7.2278 7.2278 6 6.97 4878 6.97 down up incorrect
TEAM.US Atlassian Corporation Plc 20240305 0 203.95 205.23 193.47 196.33 1702300 196.33 down up incorrect
TECH.US Bio 20240305 0 74.36 74.99 72.9 73.4 769362 73.4 down up incorrect
TECTP.US Tectonic Financial Inc 20240305 0 10.076 10.09 10.045 10.08 2100 10.08 up down incorrect
TEDU.US Tarena International Inc 20240305 0 1.58 1.7 1.5 1.68 171384 1.68 up down incorrect
TELA.US TELA Bio Inc 20240305 0 6.85 6.865 6.5 6.65 144798 6.65 down up incorrect
TELL.US Tellurian Inc 20240305 0 0.8226 0.868 0.785 0.8174 44366621 0.8174 down up incorrect
TENB.US Tenable Holdings Inc 20240305 0 47.4 47.4 44.89 45.55 1073660 45.55 down up incorrect
TENX.US Tenax Therapeutics Inc 20240305 0 4.38 4.8194 4.1 4.64 353663 4.64 up down incorrect
TER.US Teradyne Inc 20240305 0 104.71 105.42 102.43 103.76 1264980 103.76 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20240305 0 7.37 7.5 7.21 7.29 3661826 7.29 down up incorrect
TFC.US PR 20240305 0 20.82 20.87 20.79 20.81 172587 20.81 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240305 0 8.09 9.78 7.8 8.62 17192 8.62 up up correct
TFSL.US TFS Financial Corporation 20240305 0 12.95 13.28 12.9 13.22 427941 12.9375 up up correct
TGH.US PB 20240305 0 24.81 24.85 24.81 24.85 7790 24.85 up up correct
TGLS.US Tecnoglass Inc 20240305 0 42.64 44.48 42.35 44.25 532577 44.25 up up correct
TGTX.US TG Therapeutics Inc 20240305 0 17.59 18.13 17.4901 18.08 2876066 18.08 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240305 0 10.96 10.98 10.96 10.98 203 10.98 up down incorrect
TGVCU.US TG Venture Acquisition Corp. Units 20240305 0 10.345 10.345 10.345 10.345 0 10.345
TGVCW.US TG Venture Acquisition Corp. Warrants 20240305 0 0.007 0.009 0.007 0.008 18700 0.008 up down incorrect
TH.US Target Hospitality Corp 20240305 0 9.2 9.2 8.99 8.99 300577 8.99 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240305 0 10.28 10.28 10.28 10.28 0 10.28
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240305 0 10.23 10.23 10.23 10.23 0 10.23
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240305 0 0.1423 0.145 0.1423 0.145 0 0.145 up down incorrect
THFF.US First Financial Corporation 20240305 0 36.78 37.93 36.78 37.65 45879 37.65 up down incorrect
THMO.US ThermoGenesis Holdings Inc 20240305 0 0.84 0.84 0.79 0.79 29682 0.79 down up incorrect
THRM.US Gentherm Incorporated 20240305 0 55.95 56.95 55.4 56.1 200349 56.1 up down incorrect
THRY.US Thryv Holdings Inc 20240305 0 21.76 21.76 21.23 21.26 218928 21.26 down up incorrect
THTX.US Theratechnologies Inc 20240305 0 1.48 1.5 1.4001 1.44 12840 1.44 down down correct
THWWW.US Target Hospitality Corp 20240305 0 0.0204 0.0204 0.02 0.02 641 0.02 down down correct
TIGO.US Millicom International Cellular S.A 20240305 0 17.77 17.84 17.62 17.67 86323 17.67 down down correct
TIGR.US UP Fintech Holding Limited 20240305 0 4.06 4.15 4.015 4.09 667017 4.09 up up correct
TIL.US Instil Bio Inc 20240305 0 12.35 12.3724 11.6101 12.09 11199 12.09 down down correct
TILE.US Interface Inc 20240305 0 15.19 15.34 15.06 15.09 356635 15.09 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240305 0 28.09 28.09 28.09 28.09 0 28.09
TIPPX.US Total Income + Real Estate Fund CL C 20240305 0 26.56 26.56 26.56 26.56 0 26.56
TIPRX.US Totl In Rl Est A 20240305 0 28.57 28.57 28.57 28.57 0 28.57
TIPT.US Tiptree Inc 20240305 0 16.75 17.34 16.71 17.19 84831 17.1283 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240305 0 29.36 29.36 29.36 29.36 0 29.36
TIRX.US Tian Ruixiang Holdings Ltd 20240305 0 0.5526 0.5526 0.5103 0.5118 80906 0.5118 down down correct
TITN.US Titan Machinery Inc 20240305 0 25.2 25.565 24.8475 25.04 186079 25.04 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240305 0 1.26 1.3198 1.25 1.25 47974 1.25 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240305 0 2.86 3.08 2.85 2.86 4640 2.86
TLF.US Tandy Leather Factory Inc 20240305 0 4.42 4.4751 4.42 4.4751 557 4.4751 up up correct
TLIS.US Talis Biomedical Corporation 20240305 0 8.25 8.25 8.1 8.19 3748 8.19 down down correct
TLRY.US Tilray Inc 20240305 0 1.68 1.69 1.63 1.65 20567920 1.65 down down correct
TLS.US Telos Corporation 20240305 0 3.68 3.6899 3.54 3.6 243503 3.6 down down correct
TLSA.US Tiziana Life Sciences PLC 20240305 0 0.4584 0.515 0.452 0.515 1047940 0.515 up up correct
TMC.US TMC the metals company Inc 20240305 0 1.39 1.5 1.38 1.43 1718446 1.43 up up correct
TMCI.US Treace Medical Concepts Inc 20240305 0 13.74 13.74 13.14 13.16 216716 13.16 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240305 0 0.14 0.159 0.135 0.155 103100 0.155 up up correct
TMDX.US TransMedics Group Inc 20240305 0 86.62 87.1881 82.4 82.4 505155 82.4 down down correct
TMUS.US T 20240305 0 164.406 166.765 163.57 165.9 9049545 165.9 up up correct
TNDM.US Tandem Diabetes Care Inc 20240305 0 28.41 29.89 26.91 27.105 6489282 27.105 down down correct
TNGX.US Bctg Acquisition Corp 20240305 0 11.57 11.86 10.98 11.17 341718 11.17 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240305 0 0.3651 0.3797 0.3601 0.363 1060047 0.363 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240305 0 6.6 7.01 6.6 6.8 1010351 6.8 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240305 0 1.69 1.79 1.65 1.65 126716 1.65 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240305 0 0.73 0.735 0.7006 0.735 17341 0.735 up up correct
TOPS.US Top Ships Inc 20240305 0 13.5 13.85 13.5 13.78 9637 13.78 up up correct
TOUR.US Tuniu Corporation 20240305 0 0.705 0.7228 0.6877 0.69 90128 0.69 down down correct
TOWN.US TowneBank 20240305 0 26.5 27.45 26.5 27.39 288341 27.39 up up correct
TPIC.US TPI Composites Inc 20240305 0 2.95 3.075 2.86 2.88 690773 2.88 down down correct
TPST.US Tempest Therapeutics Inc 20240305 0 3.1 3.29 3.09 3.17 426754 3.17 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240305 0 12.24 13.32 11.92 12.28 144569 12.28 up up correct
TREE.US LendingTree Inc 20240305 0 38.79 40.4635 38.595 40.26 292683 40.26 up up correct
TRIB.US Trinity Biotech plc 20240305 0 2.11 2.2 2.08 2.1 10946 2.1 down down correct
TRIN.US Trinity Capital Inc 20240305 0 14.65 14.7099 14.37 14.39 556890 14.39 down down correct
TRIP.US TripAdvisor Inc 20240305 0 26.64 26.905 26.355 26.66 2195023 26.66 up up correct
TRIS.US UN 20240305 0 10.85 10.85 10.85 10.85 0 10.85
TRMB.US Trimble Inc 20240305 0 62.24 62.93 61.54 61.79 1138274 61.79 down down correct
TRMD.US TORM plc 20240305 0 33.13 33.76 33.13 33.39 369212 33.39 up up correct
TRMK.US Trustmark Corporation 20240305 0 26.01 26.96 25.83 26.96 441135 26.96 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20240305 0 5.29 5.35 5.13 5.14 18725 5.14 down down correct
TRNS.US Transcat Inc 20240305 0 105.52 105.57 103 103.84 36433 103.84 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240305 0 11.51 11.51 11.51 11.51 21 11.51
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240305 0 11.6 11.6 11.6 11.6 0 11.6
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240305 0 0.0828 0.0905 0.055 0.0873 29262 0.0873 up up correct
TROO.US TROOPS Inc 20240305 0 1.77 1.83 1.77 1.81 27931 1.81 up up correct
TROW.US T. Rowe Price Group Inc 20240305 0 115.81 117.47 115.795 116.26 1405006 116.26 up up correct
TRS.US TriMas Corporation 20240305 0 23.29 24.3625 23.29 24.13 250855 24.13 up up correct
TRST.US TrustCo Bank Corp NY 20240305 0 26.92 27.72 26.92 27.51 140009 27.51 up up correct
TRTN.US PE 20240305 0 21 21.35 21 21.2701 3405 20.9146 up up correct
TRUE.US TrueCar Inc 20240305 0 3.43 3.44 3.31 3.33 146858 3.33 down down correct
TRUP.US Trupanion Inc 20240305 0 28.72 29.54 27.39 28 615269 28 down down correct
TRVG.US trivago N.V 20240305 0 2.54 2.64 2.5101 2.63 143149 2.63 up up correct
TRVI.US Trevi Therapeutics Inc 20240305 0 2.92 3.02 2.8 3 320036 3 up down incorrect
TRVN.US Trevena Inc 20240305 0 0.57 0.57 0.55 0.5654 91372 0.5654 down up incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240305 0 8.6 9.13 8.6 8.91 26527 8.91 up down incorrect
TSBK.US Timberland Bancorp Inc 20240305 0 25.61 26.58 25.61 26.57 7265 26.57 up down incorrect
TSCO.US Tractor Supply Company 20240305 0 252.58 252.58 247.62 247.86 964282 247.86 down up incorrect
TSEM.US Tower Semiconductor Ltd 20240305 0 33.36 33.4282 32.495 32.87 363515 32.87 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20240305 0 2.98 3.1799 2.794 2.8 2077161 2.8 down up incorrect
TSIFX.US TSIFX 20240305 0 8.41 8.41 8.41 8.41 0 8.41
TSLA.US Tesla Inc 20240305 0 183.05 184.59 177.57 180.74 119660797 180.74 down up incorrect
TSRI.US TSR Inc 20240305 0 8.16 8.16 8.16 8.16 448 8.16
TSVT.US 2seventy bio Inc 20240305 0 5.51 5.905 5.29 5.79 1072044 5.79 up down incorrect
TTD.US The Trade Desk Inc 20240305 0 82.27 82.4963 80.71 81.45 2974456 81.45 down up incorrect
TTEC.US TTEC Holdings Inc 20240305 0 12.75 12.75 12 12.43 511554 12.43 down down correct
TTEK.US Tetra Tech Inc 20240305 0 182.13 184.605 181.01 181.85 286143 181.85 down down correct
TTGT.US TechTarget Inc 20240305 0 31.19 31.4 30.64 31.04 96557 31.04 down down correct
TTMI.US TTM Technologies Inc 20240305 0 14.97 15.215 14.8601 14.98 369431 14.98 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240305 0 7.12 7.12 7.12 7.12 850 7.12
TTOO.US T2 Biosystems Inc 20240305 0 5.19 5.3001 4.92 4.92 80492 4.92 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240305 0 6.65 6.8 6.58 6.69 91476 6.69 up up correct
TTWO.US Take 20240305 0 145 145 142 143.94 2910395 143.94 down down correct
TURN.US 180 Degree Capital Corp 20240305 0 4.29 4.43 4.275 4.35 21670 4.35 up up correct
TUSK.US Mammoth Energy Services Inc 20240305 0 3.7 3.73 3.61 3.68 31543 3.68 down down correct
TVTX.US Travere Therapeutics Inc 20240305 0 8.07 8.16 7.8 8.04 1424679 8.04 down down correct
TW.US Tradeweb Markets Inc 20240305 0 105 106.72 104.25 104.71 620126 104.71 down up incorrect
TWIN.US Twin Disc Incorporated 20240305 0 15.65 15.8 15.375 15.75 12302 15.75 up down incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20240305 0 2.79 2.79 2.59 2.59 1274098 2.59 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20240305 0 11.31 11.31 11.31 11.31 0 11.31
TWLVW.US Twelve Seas Investment Company II 20240305 0 0.1206 0.18 0.1206 0.1528 74727 0.1528 up down incorrect
TWOU.US 2U Inc 20240305 0 0.425 0.4399 0.4019 0.4176 1876655 0.4176 down up incorrect
TWST.US Twist Bioscience Corporation 20240305 0 37.8 38.14 36.31 36.79 803575 36.79 down up incorrect
TXG.US 10x Genomics Inc 20240305 0 44.03 44.43 43.08 43.46 1337025 43.46 down up incorrect
TXMD.US TherapeuticsMD Inc 20240305 0 2.64 2.72 2.6201 2.69 26684 2.69 up down incorrect
TXN.US Texas Instruments Incorporated 20240305 0 171.36 172.715 169.275 170.64 6215628 170.64 down down correct
TXRH.US Texas Roadhouse Inc 20240305 0 149.74 152.075 149.42 151.55 492977 151.55 up up correct
TYRA.US Tyra Biosciences Inc 20240305 0 19.85 20.435 19.29 19.41 60197 19.41 down down correct
TZOO.US Travelzoo 20240305 0 8.3 8.57 8.21 8.54 109151 8.54 up up correct
UAL.US United Airlines Holdings Inc 20240305 0 43.73 44.03 43.4107 43.74 6078318 43.74 up up correct
UBCP.US United Bancorp Inc 20240305 0 12.43 12.51 12.32 12.32 2090 11.9982 down down correct
UBFO.US United Security Bancshares 20240305 0 7.36 7.5 7.36 7.43 6203 7.43 up up correct
UBOH.US United Bancshares Inc 20240305 0 18.9 18.9 18.9 18.9 0 18.9
UBSI.US United Bankshares Inc 20240305 0 33.75 35.17 33.75 35.11 557825 34.7399 up up correct
UBX.US Unity Biotechnology Inc 20240305 0 1.66 1.7 1.58 1.66 239523 1.66
UCBI.US United Community Banks Inc 20240305 0 24.89 26.32 24.85 26.26 680392 26.26 up up correct
UCBIO.US United Community Banks Inc 20240305 0 23.67 23.81 23.67 23.78 700 23.78 up up correct
UCL.US uCloudlink Group Inc 20240305 0 1.55 1.62 1.5 1.5 14476 1.5 down down correct
UCTT.US Ultra Clean Holdings Inc 20240305 0 44.27 45.74 44 45.36 272623 45.36 up up correct
UDMY.US Udemy Inc. Common Stock 20240305 0 10.8 11.0901 10.75 10.98 850793 10.98 up up correct
UEIC.US Universal Electronics Inc 20240305 0 8.752 8.845 8.47 8.49 23988 8.49 down down correct
UFCS.US United Fire Group Inc 20240305 0 22.99 23.095 22.65 22.77 67378 22.6115 down down correct
UFPI.US UFP Industries Inc 20240305 0 115.37 116.04 113.65 113.93 364882 113.93 down down correct
UFPT.US UFP Technologies Inc 20240305 0 216 217.24 203.05 204.29 50200 204.29 down down correct
UG.US United 20240305 0 8.8899 8.8899 8.1953 8.29 3551 8.29 down down correct
UGRO.US urban 20240305 0 2.01 2.18 1.8308 2.06 87687 2.06 up up correct
UHAL.US AMERCO 20240305 0 65.36 66.7569 64.95 65.11 104534 65.11 down down correct
UK.US Ucommune International Ltd 20240305 0 2.49 2.5 2.24 2.44 120393 2.44 down down correct
ULBI.US Ultralife Corporation 20240305 0 9.41 9.78 9.2034 9.38 36260 9.38 down down correct
ULCC.US Frontier Group Holdings Inc 20240305 0 7.45 7.99 7.43 7.97 3099896 7.97 up up correct
ULH.US Universal Logistics Holdings Inc 20240305 0 34.25 35.23 33.69 33.69 25178 33.69 down down correct
ULTA.US Ulta Beauty Inc 20240305 0 548 554.735 539.13 549.46 545166 549.46 up up correct
UMBF.US UMB Financial Corporation 20240305 0 80.15 83.97 79.72 83.88 208097 83.4893 up up correct
UNAM.US Unico American Corporation 20240305 0 0.01 0.01 0.01 0.01 0 0.01
UNB.US Union Bankshares Inc 20240305 0 30.29 30.35 30.05 30.35 1572 30.35 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240305 0 1.51 1.55 1.4 1.47 140485 1.47 down down correct
UNIT.US Uniti Group Inc 20240305 0 6.47 6.6 6.3325 6.39 1875172 6.39 down down correct
UNTY.US Unity Bancorp Inc 20240305 0 27.11 27.56 27 27.4 11670 27.4 up up correct
UONE.US Urban One Inc 20240305 0 3.28 3.4 3.2 3.21 23233 3.21 down down correct
UONEK.US Urban One Inc 20240305 0 2.94 3.05 2.77 2.77 45316 2.77 down down correct
UPC.US Universe Pharmaceuticals INC 20240305 0 1.83 1.953 1.8036 1.84 5269 1.84 up up correct
UPLD.US Upland Software Inc 20240305 0 2.53 2.595 2.48 2.5 260811 2.5 down down correct
UPST.US Upstart Holdings Inc 20240305 0 24.54 25.45 24.25 24.41 4519728 24.41 down down correct
UPWK.US Upwork Inc 20240305 0 12.93 13.07 12.74 12.79 1758888 12.79 down down correct
URBN.US Urban Outfitters Inc 20240305 0 42.98 43.895 42.59 43.64 2332297 43.64 up up correct
URGN.US UroGen Pharma Ltd 20240305 0 18.37 18.48 17.96 18.01 307816 18.01 down down correct
UROY.US Uranium Royalty Corp 20240305 0 2.55 2.64 2.53 2.56 1528944 2.56 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20240305 0 21.18 21.18 20.4006 20.59 46235 20.59 down down correct
USAU.US U.S. Gold Corp 20240305 0 3.59 3.6499 3.5401 3.595 24171 3.595 up up correct
USCB.US US Century Bank 20240305 0 10.94 11.26 10.92 11.11 14903 11.11 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20240305 0 11.1 11.1 11.1 11.1 0 11.1
USEG.US U.S. Energy Corp 20240305 0 1.03 1.04 1.01 1.03 21930 1.03
USIO.US Usio Inc 20240305 0 1.8428 1.9 1.7761 1.86 23932 1.86 up up correct
USLM.US United States Lime & Minerals Inc 20240305 0 266.93 283.45 266.93 277.67 26497 277.67 up up correct
USQIX.US USQ Core Real Estate Fund 20240305 0 23.54 23.54 23.54 23.54 0 23.54
USQSX.US USQ Core Real Estate Fund 20240305 0 23.6 23.6 23.6 23.6 0 23.6
UTHR.US United Therapeutics Corporation 20240305 0 228.3 232.315 228.26 229.81 287261 229.81 up up correct
UTMD.US Utah Medical Products Inc 20240305 0 71.59 71.99 70.17 70.32 25850 70.32 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240305 0 0.51 0.6 0.325 0.6 3500 0.6 up up correct
UTSI.US UTStarcom Holdings Corp 20240305 0 2.799 2.8 2.79 2.79 795 2.79 down down correct
UVSP.US Univest Financial Corporation 20240305 0 19.98 20.61 19.98 20.52 79076 20.52 up up correct
UXIN.US Uxin Limited 20240305 0 2.14 2.18 2.02 2.06 25541 2.06 down down correct
VABK.US Virginia National Bankshares Corporation 20240305 0 29.715 30.01 29.715 30.01 4826 30.01 up up correct
VALN.US Valneva SE 20240305 0 6.8 6.8 6.5901 6.67 56706 6.67 down down correct
VALU.US Value Line Inc 20240305 0 42.4 42.4 42.4 42.4 317 42.4
VAQC.US Vector Acquisition Corporation II 20240305 0 10.67 10.67 10.67 10.67 0 10.67
VAXX.US Vaxxinity Inc. Class A Common Stock 20240305 0 0.8 0.84 0.78 0.795 245994 0.795 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240305 0 41.555 41.555 40.11 41.555 3209 41.3697
VBIV.US VBI Vaccines Inc 20240305 0 0.585 0.5992 0.57 0.5812 131892 0.5812 down down correct
VBNK.US VersaBank Common Shares 20240305 0 11.75 12.0299 11.675 11.9 130883 11.9 up up correct
VBTX.US Veritex Holdings Inc 20240305 0 19.48 20.49 19.46 20.38 317850 20.38 up up correct
VC.US Visteon Corporation 20240305 0 111.11 117.9 111.11 117.06 386118 117.06 up up correct
VCEL.US Vericel Corporation 20240305 0 44.69 44.835 43.96 44.46 341299 44.46 down down correct
VCMIX.US Versus Capital Multi 20240305 0 25.1 25.1 25.1 25.1 0 25.1
VCNX.US Vaccinex Inc 20240305 0 7.66 8.3 7.66 8.2 11975 8.2 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240305 0 27.58 27.58 27.58 27.58 0 27.58
VCTR.US Victory Capital Holdings Inc 20240305 0 38.7 39.32 38.7 39.01 192839 38.6806 up up correct
VCYT.US Veracyte Inc 20240305 0 23.06 23.41 22.59 22.95 649001 22.95 down down correct
VECO.US Veeco Instruments Inc 20240305 0 36.67 36.835 35.66 35.99 322939 35.99 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240305 0 1.21 1.26 1.17 1.26 8834 1.26 up up correct
VEON.US VEON Ltd 20240305 0 25.28 25.9082 25.01 25.75 21815 25.75 up up correct
VERA.US Vera Therapeutics Inc 20240305 0 45.04 47.3 43.83 45.15 1255405 45.15 up up correct
VERB.US Verb Technology Company Inc 20240305 0 0.155 0.155 0.147 0.1524 373392 0.1524 down down correct
VERBW.US Verb Technology Company Inc 20240305 0 0.0035 0.005 0.0034 0.0034 44889 0.0034 down down correct
VERI.US Veritone Inc 20240305 0 2.29 2.3 1.89 1.97 581916 1.97 down down correct
VERO.US Venus Concept Inc 20240305 0 0.8409 0.8409 0.7556 0.7742 37277 0.7742 down down correct
VERU.US Veru Inc 20240305 0 0.63 0.63 0.5869 0.5934 1163884 0.5934 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240305 0 15.66 16.05 14.84 15.14 1113909 15.14 down down correct
VERX.US Vertex Inc 20240305 0 28.94 30.11 28.94 29.94 1099406 29.94 up up correct
VERY.US Vericity Inc 20240305 0 11.3 11.38 11.3 11.35 2171 11.35 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240305 0 0.79 0.8009 0.7601 0.77 34063 0.77 down down correct
VFF.US Village Farms International Inc 20240305 0 0.75 0.75 0.7203 0.7343 307413 0.7343 down down correct
VFLEX.US VFLEX 20240305 0 26.79 26.79 26.79 26.79 0 26.79
VIA.US Via Renewables Inc 20240305 0 10.85 10.91 10.83 10.85 25824 10.85
VIASP.US Via Renewables Inc 20240305 0 19.43 19.43 18.797 19.05 4400 19.05 down down correct
VIAV.US Viavi Solutions Inc 20240305 0 10.1 10.985 10.09 10.95 7039427 10.95 up up correct
VICR.US Vicor Corporation 20240305 0 37.13 37.3855 36.78 37.08 229061 37.08 down down correct
VIEW.US View Inc 20240305 0 1.64 1.6501 1.47 1.54 70150 1.54 down down correct
VIEWW.US View Inc 20240305 0 0.0059 0.0059 0.0051 0.0051 1165 0.0051 down down correct
VINC.US Vincerx Pharma Inc 20240305 0 5.08 5.58 4.7 5.53 861399 5.53 up up correct
VINO.US Gaucho Group Holdings Inc 20240305 0 0.52 0.554 0.501 0.5533 63522 0.5533 up up correct
VINP.US Vinci Partners Investments Ltd 20240305 0 10.99 11 10.78 10.85 8407 10.85 down down correct
VIOT.US Viomi Technology Co. Ltd 20240305 0 0.6411 0.6789 0.6411 0.6441 189164 0.6441 up up correct
VIR.US Vir Biotechnology Inc 20240305 0 11.18 11.41 10.84 10.88 693012 10.88 down down correct
VIRC.US Virco Mfg. Corporation 20240305 0 9.52 10.09 9.5039 9.96 235236 9.94 up up correct
VIRI.US Virios Therapeutics Inc 20240305 0 0.304 0.35 0.279 0.332 676568 0.332 up up correct
VIRT.US Virtu Financial Inc 20240305 0 18.78 19.28 18.74 19.11 1171601 19.11 up up correct
VIRX.US Viracta Therapeutics Inc 20240305 0 0.97 0.98 0.9101 0.9446 103922 0.9446 down down correct
VISL.US Vislink Technologies Inc 20240305 0 3.3501 3.6599 3.3501 3.4999 3301 3.4999 up up correct
VITL.US Vital Farms Inc 20240305 0 18.34 18.97 18.26 18.73 410094 18.73 up up correct
VIVE.US Viveve Medical Inc 20240305 0 0.0002 0.0002 0.0002 0.0002 33822 0.0002
VJET.US voxeljet AG 20240305 0 1.04 1.0594 1.01 1.0402 8539 1.0402 up up correct
VKTX.US Viking Therapeutics Inc 20240305 0 90 92.9199 83.56 87.9 7449998 87.9 down down correct
VLCN.US Volcon Inc. Common stock 20240305 0 0.96 1.18 0.96 1 4734773 1 up up correct
VLGEA.US Village Super Market Inc 20240305 0 27.28 27.28 26.3 26.3 14475 26.3 down down correct
VLN.US WT 20240305 0 0.055 0.0587 0.055 0.055 6634 0.055
VLY.US Valley National Bancorp 20240305 0 7.5 7.97 7.46 7.87 8356145 7.87 up up correct
VLYPO.US Valley National Bancorp 20240305 0 22.47 22.92 22.47 22.83 12300 22.83 up up correct
VLYPP.US Valley National Bancorp 20240305 0 20.15 20.93 20.15 20.69 53100 20.69 up up correct
VMAR.US Vision Marine Technologies Inc 20240305 0 0.78 0.8 0.75 0.76 91541 0.76 down down correct
VMD.US Viemed Healthcare Inc 20240305 0 9.11 9.37 8.92 9.13 281700 9.13 up up correct
VMEO.US Vimeo Inc 20240305 0 4.93 5.46 4.62 4.7 7339800 4.7 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240305 0 4.21 4.36 4.12 4.14 854500 4.14 down down correct
VNET.US 21Vianet Group Inc 20240305 0 1.53 1.65 1.52 1.55 3567000 1.55 up up correct
VNO.US PO 20240305 0 13.38 13.61 13.38 13.59 6308 13.59 up up correct
VNOM.US Viper Energy Partners LP 20240305 0 37.2 38.76 37 38.34 1019900 38.34 up up correct
VOD.US Vodafone Group Plc 20240305 0 8.91 9.2 8.88 9.04 12910200 9.04 up up correct
VOR.US Vor Biopharma Inc 20240305 0 2.29 2.3 2.18 2.19 166300 2.19 down down correct
VOXX.US VOXX International Corporation 20240305 0 8.18 8.19 7.71 7.71 23600 7.71 down down correct
VRA.US Vera Bradley Inc 20240305 0 7.76 7.83 7.7 7.71 243900 7.71 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240305 0 1.42 1.478 1.36 1.44 36800 1.44 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240305 0 5.55 5.59 5.12 5.14 103100 5.14 down down correct
VRDN.US Viridian Therapeutics Inc 20240305 0 18.87 19.21 17.92 18.11 625720 18.11 down down correct
VREX.US Varex Imaging Corporation 20240305 0 17.22 17.41 16.89 16.95 209900 16.95 down down correct
VRM.US Vroom Inc 20240305 0 11.06 11.68 10.765 10.95 65800 10.95 down down correct
VRME.US VerifyMe Inc 20240305 0 1.12 1.1899 1.11 1.13 42500 1.13 up up correct
VRNA.US Verona Pharma plc 20240305 0 17.2 17.795 16.6 16.96 583900 16.96 down down correct
VRNS.US Varonis Systems Inc 20240305 0 49.72 49.72 48.105 48.74 1099900 48.74 down down correct
VRNT.US Verint Systems Inc 20240305 0 30.81 30.98 30.26 30.4 321200 30.4 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240305 0 3.95 4.34 3.71 4.3 23700 4.3 up up correct
VRRM.US Verra Mobility Corporation 20240305 0 21.97 22.06 21.29 21.6 1371400 21.6 down down correct
VRSK.US Verisk Analytics Inc 20240305 0 240.56 241.15 236.29 237.74 906000 237.74 down down correct
VRSN.US VeriSign Inc 20240305 0 192.05 192.05 189.52 191.37 683700 191.37 down down correct
VRTS.US Virtus Investment Partners Inc 20240305 0 226.54 230.29 224.82 227.18 99000 227.18 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240305 0 424.87 425.49 414.04 415.44 1124100 415.44 down up incorrect
VS.US Versus Systems Inc 20240305 0 2.17 2.21 2.1 2.19 11000 2.19 up down incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20240305 0 11.17 11.17 11.17 11.17 0 11.17
VSAT.US Viasat Inc 20240305 0 18.13 18.96 17.95 18.82 982800 18.82 up down incorrect
VSEC.US VSE Corporation 20240305 0 74.7 75.68 72.65 72.65 53300 72.65 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20240305 0 5.87 5.87 5.87 5.87 0 5.87
VSLCX.US Invesco Senior Loan Fund Class C 20240305 0 5.88 5.88 5.88 5.88 0 5.88
VSLYX.US If Inv Snr Fnd Y 20240305 0 5.87 5.87 5.87 5.87 0 5.87
VSSYW.US Versus Systems Inc 20240305 0 0.04 0.049 0.04 0.048 7500 0.048 up down incorrect
VSTA.US Vasta Platform Limited 20240305 0 3.91 3.91 3.7185 3.86 1735 3.86 down up incorrect
VSTM.US Verastem Inc 20240305 0 12.43 12.79 12.27 12.4 104700 12.4 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20240305 0 4.8 4.9 4.45 4.49 445200 4.49 down up incorrect
VTNR.US Vertex Energy Inc 20240305 0 1.34 1.44 1.29 1.34 2118500 1.34
VTRS.US Viatris Inc 20240305 0 12.36 12.41 12.21 12.28 8756000 12.28 down up incorrect
VTRU.US Vitru Limited 20240305 0 13.585 14.86 13.585 14.86 1657 14.86 up up correct
VTSI.US VirTra Inc 20240305 0 9.38 9.5738 9.15 9.26 65000 9.26 down down correct
VTVT.US vTv Therapeutics Inc 20240305 0 13.59 13.85 13 13.74 18800 13.74 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240305 0 8.99 9.16 8.201 8.56 2912100 8.56 down down correct
VUZI.US Vuzix Corporation 20240305 0 1.59 1.62 1.48 1.5 1006300 1.5 down down correct
VVOS.US Vivos Therapeutics Inc 20240305 0 5.42 5.5 4.87 5.04 77700 5.04 down down correct
VVPR.US VivoPower International PLC 20240305 0 1.68 1.73 1.59 1.66 59600 1.66 down down correct
VWE.US Vintage Wine Estates Inc 20240305 0 0.469 0.469 0.44 0.469 21200 0.469
VXRT.US Vaxart Inc 20240305 0 1.22 1.24 1.15 1.21 1299295 1.21 down down correct
VYGR.US Voyager Therapeutics Inc 20240305 0 9.57 9.75 8.91 9.1 649100 9.1 down up incorrect
VYNE.US VYNE Therapeutics Inc 20240305 0 2.23 2.28 2.16 2.25 59400 2.25 up down incorrect
WABC.US Westamerica Bancorporation 20240305 0 46.03 48.14 45.38 47.89 199200 47.89 up down incorrect
WAFD.US Washington Federal Inc 20240305 0 26.86 28.23 26.86 28 414900 28 up down incorrect
WAFDP.US Washington Federal Inc 20240305 0 15.46 15.52 15.26 15.325 73100 15.325 down up incorrect
WAFU.US Wah Fu Education Group Limited 20240305 0 1.86 1.9 1.85 1.86 18700 1.86
WAL.US PA 20240305 0 17.26 17.4999 17.25 17.27 14300 17.27 up down incorrect
WALD.US Waldencast Acquisition Corp 20240305 0 7.59 7.59 6.967 7.09 48400 7.09 down up incorrect
WALDW.US Waldencast Acquisition Corp 20240305 0 0.7916 0.798 0.7133 0.7133 2247 0.7133 down up incorrect
WASH.US Washington Trust Bancorp Inc 20240305 0 25.46 26.52 25.46 26.24 93600 26.24 up down incorrect
WATT.US Energous Corporation 20240305 0 1.99 1.99 1.81 1.91 54244 1.91 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240305 0 1.49 1.49 1.35 1.35 5600 1.35 down up incorrect
WB.US Weibo Corporation 20240305 0 8.2 8.52 8.08 8.32 2584100 8.32 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20240305 0 20.52 21.22 20.42 21.01 10501100 21.01 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20240305 0 35.11 35.11 33.8 34.01 365000 34.01 down down correct
WDAY.US Workday Inc 20240305 0 270.74 270.9 262.56 266.74 4730000 266.74 down down correct
WDC.US Western Digital Corporation 20240305 0 63.3 64.29 62.17 63.49 7136200 63.49 up up correct
WDFC.US WD 20240305 0 265.82 265.82 257.82 258.12 68900 258.12 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240305 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240305 0 18.26 18.57 18.14 18.44 3119200 18.44 up up correct
WERN.US Werner Enterprises Inc 20240305 0 37.63 38.22 37.24 37.38 893300 37.38 down down correct
WEYS.US Weyco Group Inc 20240305 0 32.03 32.5 31.49 31.49 8900 31.49 down down correct
WFC.US PD 20240305 0 18.77 18.85 18.68 18.85 63538 18.85 up up correct
WFCF.US Where Food Comes From Inc 20240305 0 12.4 12.4 12.4 12.4 464 12.4
WFCPX.US Wells Fargo & Co Non 20240305 0 16.84 16.84 16.84 16.84 0 16.84
WFRD.US Weatherford International plc Ordinary Shares 20240305 0 105.23 107.335 104.145 105.44 637700 105.44 up up correct
WHF.US WhiteHorse Finance Inc 20240305 0 12.38 12.57 12.35 12.49 28200 12.49 up up correct
WHLM.US Wilhelmina International Inc 20240305 0 4.29 4.29 4.29 4.29 200 4.29
WHLR.US Wheeler Real Estate Investment Trust Inc 20240305 0 0.176 0.184 0.168 0.18 349500 0.18 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240305 0 13.95 14 13.95 13.99 2400 13.99 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240305 0 1.24 1.24 1.2 1.226 1300 1.226 down down correct
WILC.US G. Willi 20240305 0 10.35 10.575 10.35 10.41 1914 10.41 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240305 0 1.01 1.12 1.01 1.04 710100 1.04 up up correct
WINA.US Winmark Corporation 20240305 0 357.91 364.22 357.74 359.76 27600 359.76 up up correct
WING.US Wingstop Inc 20240305 0 364.62 366.82 356.03 364.94 421200 364.7227 up up correct
WINT.US Windtree Therapeutics Inc 20240305 0 0.41 0.41 0.39 0.39 40000 0.39 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240305 0 11.1 11.1 11.1 11.1 700 11.1
WINVU.US WinVest Acquisition Corp Unit 20240305 0 11 11 11 11 0 11
WIRE.US Encore Wire Corporation 20240305 0 233.41 235.64 220.47 221.95 170200 221.95 down down correct
WISA.US Summit Wireless Technologies Inc 20240305 0 0.04 0.05 0.04 0.05 78548600 0.05 up up correct
WISH.US ContextLogic Inc 20240305 0 6.37 6.55 6.319 6.35 1105600 6.35 down down correct
WIX.US Wix.com Ltd 20240305 0 137.92 139.04 133.85 136.53 573500 136.53 down down correct
WKEY.US WISeKey International Holding AG 20240305 0 2.5 2.5 2.3 2.41 74200 2.41 down down correct
WKHS.US Workhorse Group Inc 20240305 0 0.31 0.311 0.29 0.294 5193100 0.294 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240305 0 8.85 9 8.32 8.85 221700 8.85
WKSP.US Worksport Ltd. Common Stock 20240305 0 1.16 1.168 1.03 1.07 144400 1.07 down down correct
WKSPW.US Worksport Ltd. Warrant 20240305 0 0.06 0.0799 0.06 0.0799 8328 0.0799 up up correct
WLDN.US Willdan Group Inc 20240305 0 20.31 20.41 19.8 20.28 11600 20.28 down down correct
WLFC.US Willis Lease Finance Corporation 20240305 0 47.52 48.83 47.34 47.34 6900 47.34 down down correct
WMG.US Warner Music Group Corp 20240305 0 35.25 35.63 35.05 35.62 1254000 35.62 up up correct
WMPN.US William Penn Bancorporation 20240305 0 12.06 12.18 12.05 12.05 6000 12.05 down down correct
WNEB.US Western New England Bancorp Inc 20240305 0 7.95 8.47 7.93 8.29 37400 8.29 up up correct
WNW.US Wunong Net Technology Company Limited 20240305 0 1.2 1.2 1.14 1.15 87517 1.15 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240305 0 2.67 2.715 2.59 2.6 2468200 2.6 down down correct
WORX.US SCWorx Corp 20240305 0 1.589 1.6 1.45 1.47 16700 1.47 down down correct
WPRT.US Westport Fuel Systems Inc 20240305 0 5.72 5.84 5.65 5.7 28700 5.7 down up incorrect
WRAP.US Wrap Technologies Inc 20240305 0 3.45 3.45 3.1 3.26 563100 3.26 down up incorrect
WRLD.US World Acceptance Corporation 20240305 0 122.48 123.75 121.91 123.09 35000 123.09 up down incorrect
WSBC.US WesBanco Inc 20240305 0 28.34 29.79 28.34 29.73 223311 29.3694 up down incorrect
WSBCP.US WesBanco Inc 20240305 0 23.766 23.92 23.7 23.7 28400 23.7 down up incorrect
WSBF.US Waterstone Financial Inc 20240305 0 12.14 12.23 12.08 12.13 45100 12.13 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20240305 0 47.91 47.91 46.47 46.72 1892500 46.72 down up incorrect
WSFS.US WSFS Financial Corporation 20240305 0 41.4 43.43 41.4 43.33 215600 43.33 up down incorrect
WTBA.US West Bancorporation Inc 20240305 0 17.86 18.27 17.75 17.93 15100 17.93 up down incorrect
WTER.US The Alkaline Water Company Inc 20240305 0 0.001 0.001 0.001 0.001 8800 0.001
WTFC.US Wintrust Financial Corporation 20240305 0 96.07 100.09 96.07 99.92 439600 99.92 up up correct
WTFCM.US Wintrust Financial Corporation 20240305 0 23.45 23.58 23.25 23.29 16700 23.29 down down correct
WTFCP.US Wintrust Financial Corporation 20240305 0 24.94 24.97 24.88 24.88 18400 24.88 down down correct
WTW.US Weight Watchers International Inc 20240305 0 272.02 272.58 270.21 271.73 507200 271.73 down down correct
WVE.US Wave Life Sciences Ltd 20240305 0 5.04 5.11 4.74 4.79 663800 4.79 down down correct
WVFC.US WVS Financial Corp 20240305 0 12.25 12.25 12.2 12.2 1700 12.2 down down correct
WVVI.US Willamette Valley Vineyards Inc 20240305 0 5.19 5.26 5.19 5.26 700 5.26 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20240305 0 4.24 4.24 4.24 4.24 206 4.24
WW.US WW International Inc 20240305 0 3.17 3.5 3.05 3.17 6770400 3.17
WWD.US Woodward Inc 20240305 0 144.38 145.82 143.03 143.43 240700 143.43 down down correct
WYNN.US Wynn Resorts Limited 20240305 0 99.24 100.59 98.1 99.77 1380000 99.77 up up correct
XAIR.US Beyond Air Inc 20240305 0 1.96 1.96 1.77 1.84 198000 1.84 down down correct
XBIO.US Xenetic Biosciences Inc 20240305 0 4.11 4.12 4.09 4.09 1900 4.09 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20240305 0 13.75 14 13.75 14 1000 14 up down incorrect
XBIT.US XBiotech Inc 20240305 0 6.32 6.48 6.21 6.29 25200 6.29 down up incorrect
XCAPX.US ACAP Strategic Fund 20240305 0 21.32 21.32 21.32 21.32 0 21.32
XCUR.US Exicure Inc 20240305 0 0.793 0.793 0.7 0.702 22100 0.702 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20240305 0 16.01 16.01 16.01 16.01 0 16.01
XEL.US Xcel Energy Inc 20240305 0 51.14 51.63 48.31 48.65 12549200 48.65 down up incorrect
XELA.US Exela Technologies Inc 20240305 0 2.23 2.242 2.136 2.19 59800 2.19 down up incorrect
XELB.US Xcel Brands Inc 20240305 0 0.92 0.9526 0.92 0.94 10200 0.94 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20240305 0 46.07 46.75 45.36 46 290100 46 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20240305 0 3.03 3.16 2.97 3.08 2394900 3.08 up down incorrect
XFINU.US ExcelFin Acquisition Corp Unit 20240305 0 10.73 10.73 10.73 10.73 0 10.73
XFOR.US X4 Pharmaceuticals Inc 20240305 0 0.979 0.979 0.935 0.954 1009400 0.954 down up incorrect
XGN.US Exagen Inc 20240305 0 1.93 2.01 1.88 1.95 22300 1.95 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20240305 0 8.79 8.79 8.79 8.79 0 8.79
XLO.US Xilio Therapeutics Inc. Common Stock 20240305 0 0.715 0.813 0.711 0.794 140000 0.794 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240305 0 16.8 17 16.171 16.43 1439900 16.43 down down correct
XNCR.US Xencor Inc 20240305 0 23.75 24.01 22.49 22.85 1538500 22.85 down down correct
XNET.US Xunlei Limited 20240305 0 1.46 1.49 1.45 1.47 58900 1.47 up up correct
XOMA.US XOMA Corporation 20240305 0 24.538 25.08 24.25 24.59 14748 24.59 up up correct
XOMAO.US XOMA Corporation 20240305 0 24.743 24.84 24.6 24.7 1600 24.7 down down correct
XOMAP.US XOMA Corporation 20240305 0 25.28 25.28 25.28 25.28 161 25.28
XONE.US The ExOne Company 20240305 0 49.49 49.498 49.48 49.48 25300 49.48 down down correct
XOS.US Xos Inc 20240305 0 13.39 13.532 12.49 12.94 20400 12.94 down down correct
XOSWW.US Xos Equity Warrants 20240305 0 0.0201 0.028 0.0201 0.0243 13767 0.0243 up up correct
XP.US XP Inc 20240305 0 23.58 23.83 23.165 23.77 8708000 23.77 up up correct
XPEL.US XPEL Inc 20240305 0 51.24 51.73 49.66 50.47 102000 50.47 down down correct
XPER.US Xperi Holding Corporation 20240305 0 10.75 10.75 10.55 10.62 425200 10.62 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240305 0 5.87 5.87 5.87 5.87 0 5.87
XRAY.US DENTSPLY SIRONA Inc 20240305 0 33.08 33.47 33.06 33.27 1753400 33.27 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240305 0 3.78 4.8 3.66 4.8 219700 4.8 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240305 0 18.9 19.11 18.67 18.79 1290400 18.79 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240305 0 9.7 9.7 9.7 9.7 0 9.7
XSICX.US Voya Senior Income Fund Class 20240305 0 9.67 9.67 9.67 9.67 0 9.67
XSIIX.US ING Senior Incm Fd 20240305 0 9.65 9.65 9.65 9.65 0 9.65
XSIWX.US ING Senior Incm Fd 20240305 0 9.71 9.71 9.71 9.71 0 9.71
XSLCX.US Invesco Senior Loan Fund Class 20240305 0 5.87 5.87 5.87 5.87 0 5.87
XTLB.US XTL Biopharmaceuticals Ltd 20240305 0 0.91 0.91 0.91 0.91 200 0.91
XXII.US 22nd Century Group Inc. Common Stock 20240305 0 0.177 0.185 0.159 0.161 1481100 0.161 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240305 0 0.49 0.541 0.479 0.52 666100 0.52 up up correct
YI.US 111 Inc 20240305 0 1.28 1.39 1.28 1.36 89400 1.36 up up correct
YJ.US Yunji Inc 20240305 0 0.69 0.789 0.69 0.741 26400 0.741 up up correct
YMAB.US Y 20240305 0 17.07 17.29 16.34 16.64 298200 16.64 down down correct
YORW.US The York Water Company 20240305 0 35.63 36.2 35.05 35.05 121800 35.05 down down correct
YQ.US 17 Education & Technology Group Inc 20240305 0 2.77 2.955 2.76 2.8 2800 2.8 up up correct
YTEN.US Yield10 Bioscience Inc 20240305 0 0.24 0.28 0.24 0.27 350000 0.27 up up correct
YTRA.US Yatra Online Inc 20240305 0 1.58 1.6 1.49 1.49 178300 1.49 down down correct
YY.US JOYY Inc 20240305 0 31.5 32.27 31.35 32.2 824900 32.2 up up correct
Z.US Zillow Group Inc 20240305 0 56.05 56.5 53.6 54.49 4489100 54.49 down down correct
ZBRA.US Zebra Technologies Corporation 20240305 0 289.76 289.76 282.17 284.54 306700 284.54 down down correct
ZCMD.US Zhongchao Inc 20240305 0 3.19 3.28 2.38 2.63 4396900 2.63 down down correct
ZD.US Ziff Davis Inc. 20240305 0 67.92 67.98 65.54 65.55 303100 65.55 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240305 0 2.01 2.12 2.01 2.08 22700 2.08 up up correct
ZEUS.US Olympic Steel Inc 20240305 0 64.65 65.25 63.92 64.13 138500 64.13 down down correct
ZG.US Zillow Group Inc 20240305 0 54.3 54.51 51.59 52.4 706700 52.4 down down correct
ZI.US ZoomInfo Technologies Inc 20240305 0 16.38 16.43 16.05 16.09 3453400 16.09 down down correct
ZION.US Zions Bancorporation National Association 20240305 0 38.74 41.28 38.74 40.95 3370400 40.95 up up correct
ZIONL.US ZIONL 20240305 0 25.35 25.35 25.24 25.26 7800 25.26 down down correct
ZIONO.US Zions Bancorporation National Association 20240305 0 25.35 25.42 25.07 25.14 17200 25.14 down down correct
ZIONP.US Zions Bancorporation National Association 20240305 0 20 20 19.92 20 2382 20
ZIVO.US Zivo Bioscience Inc. Common Stock 20240305 0 9 9 9 9 0 9
ZIVOW.US Zivo Bioscience Inc. Warrants 20240305 0 0.385 0.385 0.385 0.385 2510 0.385
ZKIN.US ZK International Group Co. Ltd 20240305 0 0.636 0.739 0.636 0.68 15000 0.68 up up correct
ZLAB.US Zai Lab Limited 20240305 0 20 20.185 18.87 18.91 456400 18.91 down down correct
ZM.US Zoom Video Communications Inc 20240305 0 68.73 69.19 66.06 66.49 4874600 66.49 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240305 0 14.45 14.88 14.05 14.26 820300 14.26 down down correct
ZS.US Zscaler Inc 20240305 0 209.94 210.055 199.29 206.36 5002100 206.36 down down correct
ZUMZ.US Zumiez Inc 20240305 0 16.72 16.99 16.39 16.42 182900 16.42 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240305 0 13.32 32.01 12.11 32.01 61281 32.01 up up correct
ZWZZT.US NASDAQ TEST STOCK 20240305 0 30 30 30 30 500 30
ZYXI.US Zynex Inc 20240305 0 12.61 12.96 12.52 12.87 186800 12.87 up up correct

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