CollectAI

close-nasdaq_stocks

2024/03/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240312 0 6.26 6.26 6.26 6.26 0 6.26
AACG.US ATA Creativity Global 20240312 0 1.63 1.63 1.53 1.59 15825 1.59 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240312 0 10.99 10.99 10.99 10.99 452 10.99
AACIU.US Armada Acquisition Corp. I Unit 20240312 0 10.9 10.9 10.9 10.9 0 10.9
AACIW.US Armada Acquisition Corp. I Warrant 20240312 0 0.0278 0.0278 0.0251 0.0251 12864 0.0251 down down correct
AADI.US Aadi Bioscience Inc 20240312 0 2.15 2.16 1.89 1.94 551969 1.94 down down correct
AAIDX.US AAIDX 20240312 0 19.97 19.97 19.97 19.97 0 19.97
AAL.US American Airlines Group Inc 20240312 0 14.19 14.38 13.8 13.96 48594900 13.96 down down correct
AAME.US Atlantic American Corporation 20240312 0 2.88 2.88 2.7164 2.76 2143 2.76 down down correct
AAOI.US Applied Optoelectronics Inc 20240312 0 14.41 14.65 14.17 14.26 1275852 14.26 down down correct
AAON.US AAON Inc 20240312 0 79.71 80.535 79.32 79.99 339009 79.9113 up up correct
AAPL.US Apple Inc 20240312 0 173.15 174.03 171.01 173.23 59825400 173.23 up up correct
AATC.US Image Sensing Systems Inc 20240312 0 7.52 7.87 7.48 7.55 7600 7.55 up up correct
ABCB.US Ameris Bancorp 20240312 0 47.11 47.145 46.18 46.48 285238 46.3302 down down correct
ABCL.US AbCellera Biologics Inc 20240312 0 4.97 4.98 4.8 4.88 1561218 4.88 down down correct
ABEO.US Abeona Therapeutics Inc 20240312 0 7.72 8.4799 7.4 8.18 478884 8.18 up up correct
ABIO.US ARCA biopharma Inc 20240312 0 1.6 1.665 1.6 1.66 30638 1.66 up up correct
ABNB.US Airbnb Inc 20240312 0 163 167 162.73 166.67 3945890 166.67 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240312 0 4.25 4.31 4.1 4.12 244365 4.12 down down correct
ABR.US PF 20240312 0 19.0995 19.16 19.0172 19.16 10917 19.16 up up correct
ABSI.US Absci Corporation Common Stock 20240312 0 4.73 5.03 4.64 4.94 1273750 4.94 up up correct
ABUS.US Arbutus Biopharma Corporation 20240312 0 2.73 2.745 2.69 2.69 426214 2.69 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240312 0 1.21 1.2865 1.21 1.26 59933 1.26 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240312 0 19.49 20.49 19.1099 19.98 7402568 19.98 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20240312 0 10.45 10.45 10.45 10.45 0 10.45
ACAHU.US Atlantic Coastal Acquisition Corp 20240312 0 10.66 10.66 10.66 10.66 0 10.66
ACB.US Aurora Cannabis Inc 20240312 0 3.03 3.03 2.89 2.92 1041483 2.92 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240312 0 11.96 11.96 11.96 11.96 0 11.96
ACCD.US Accolade Inc 20240312 0 9.71 9.765 9.39 9.41 401684 9.41 down down correct
ACET.US Adicet Bio Inc 20240312 0 2.46 2.48 2.34 2.36 833230 2.36 down down correct
ACGL.US Arch Capital Group Ltd 20240312 0 90.31 90.97 89.73 90.92 1886526 90.92 up up correct
ACGLN.US Arch Capital Group Ltd 20240312 0 21.06 21.21 20.97 21.06 50700 20.7775
ACGLO.US Arch Capital Group Ltd 20240312 0 24.475 24.475 24.29 24.38 17200 24.0387 down down correct
ACHC.US Acadia Healthcare Company Inc 20240312 0 80.54 80.87 79.375 80.31 1044226 80.31 down down correct
ACHL.US Achilles Therapeutics plc 20240312 0 1.2 1.27 1.171 1.23 207316 1.23 up up correct
ACHV.US Achieve Life Sciences Inc 20240312 0 4.35 4.46 4.32 4.35 248904 4.35
ACIU.US AC Immune SA 20240312 0 3.3 3.56 3.275 3.5 209896 3.5 up up correct
ACIW.US ACI Worldwide Inc 20240312 0 32.02 32.3 31.88 32.2 297106 32.2 up up correct
ACLS.US Axcelis Technologies Inc 20240312 0 114.6 114.6 110.9 111.89 513454 111.89 down down correct
ACMR.US ACM Research Inc 20240312 0 28.76 29.71 28.02 29.35 1164013 29.35 up up correct
ACNB.US ACNB Corporation 20240312 0 34.202 34.24 34.08 34.08 5288 34.08 down down correct
ACOR.US Acorda Therapeutics Inc 20240312 0 12.47 12.845 12.47 12.66 2038 12.66 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20240312 0 1.32 1.43 1.21 1.22 965965 1.22 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20240312 0 1.14 1.21 1.08 1.1277 89785 1.1277 down up incorrect
ACST.US Acasti Pharma Inc 20240312 0 3.4 3.4499 3.3335 3.43 49052 3.43 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20240312 0 29.46 29.87 29.31 29.87 277582 29.6371 up down incorrect
ACTG.US Acacia Research Corporation 20240312 0 4.05 4.06 4 4.02 77389 4.02 down up incorrect
ACVA.US ACV Auctions Inc 20240312 0 17.23 17.77 17.11 17.61 707459 17.61 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240312 0 2.87 2.9398 2.8085 2.86 22670 2.86 down up incorrect
ADAG.US Adagene Inc 20240312 0 2.99 2.99 2.75 2.97 19939 2.97 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20240312 0 1.54 1.56 1.42 1.49 1624048 1.49 down up incorrect
ADBE.US Adobe Inc 20240312 0 568.6 579.79 562.6 579.14 3469161 579.14 up down incorrect
ADC.US PA 20240312 0 18.14 18.22 18.05 18.15 7056 18.0617 up down incorrect
ADI.US Analog Devices Inc 20240312 0 199.3 199.6 196.525 199.2 3864629 199.2 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240312 0 2.06 2.14 1.88 1.9 401464 1.9 down down correct
ADMA.US ADMA Biologics Inc 20240312 0 6.19 6.36 6.12 6.22 2497964 6.22 up up correct
ADN.US Advent Technologies Holdings Inc 20240312 0 0.224 0.224 0.2114 0.2143 455320 0.2143 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240312 0 0.015 0.0275 0.015 0.0275 4386 0.0275 up up correct
ADOC.US Edoc Acquisition Corp 20240312 0 8.04 8.4639 8.0301 8.0301 1725 8.0301 down down correct
ADOCR.US Edoc Acquisition Corp 20240312 0 0.2 0.2194 0.1899 0.1899 75268 0.1899 down up incorrect
ADOCW.US Edoc Acquisition Corp 20240312 0 0.0598 0.0833 0.0598 0.075 14868 0.075 up down incorrect
ADP.US Automatic Data Processing Inc 20240312 0 244.09 245.66 242.61 244.67 1978830 244.67 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20240312 0 3.77 3.79 3.575 3.59 1301205 3.59 down up incorrect
ADSK.US Autodesk Inc 20240312 0 258.85 264.09 258.39 262.78 1437900 262.78 up down incorrect
ADTN.US ADTRAN Inc 20240312 0 6.1 6.17 5.87 5.89 578882 5.89 down up incorrect
ADTX.US Aditxt Inc 20240312 0 3.81 3.83 3.69 3.69 47360 3.69 down up incorrect
ADUS.US Addus HomeCare Corporation 20240312 0 98.58 99.42 97.44 98.58 75569 98.58
ADV.US Advantage Solutions Inc 20240312 0 3.91 4.05 3.89 4.04 522371 4.04 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20240312 0 1.82 1.91 1.78 1.81 89082 18.1 down up incorrect
ADVWW.US Advantage Solutions Inc 20240312 0 0.0819 0.0825 0.0819 0.0825 700 0.0825 up down incorrect
ADXN.US Addex Therapeutics Ltd 20240312 0 11.37 11.75 11 11.7 11055 11.7 up down incorrect
ADXS.US Advaxis Inc 20240312 0 0.716 0.75 0.716 0.74 1269 0.74 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20240312 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240312 0 1.5555 1.5555 1.42 1.4743 21470 1.4743 down down correct
AEHR.US Aehr Test Systems 20240312 0 16.4 16.45 15.17 15.69 1051634 15.69 down down correct
AEI.US Alset EHome International Inc 20240312 0 0.7902 0.84 0.79 0.8 16515 0.8 up up correct
AEIS.US Advanced Energy Industries Inc 20240312 0 100.43 100.81 99.43 100.33 184970 100.33 down down correct
AEL.US PB 20240312 0 24.81 24.83 24.65 24.75 10518 24.75 down down correct
AEMD.US Aethlon Medical Inc 20240312 0 1.7228 1.7299 1.65 1.69 7665 1.69 down down correct
AEP.US American Electric Power Company Inc 20240312 0 83.21 83.8875 82.53 83.39 2893636 83.39 up up correct
AEYE.US AudioEye Inc 20240312 0 8.7 8.8 8.4 8.59 113681 8.59 down down correct
AEZS.US Aeterna Zentaris Inc 20240312 0 1.95 2.39 1.89 2.04 204986 2.04 up up correct
AFBI.US Affinity Bancshares Inc 20240312 0 16.51 16.51 16.51 16.51 91 16.51
AFCG.US AFC Gamma Inc 20240312 0 12.19 12.55 12.12 12.39 141700 11.9364 up up correct
AFIB.US Acutus Medical Inc 20240312 0 0.1782 0.1849 0.1752 0.1752 167543 0.1752 down down correct
AFMD.US Affimed N.V 20240312 0 5.38 5.95 5.0501 5.29 196266 5.29 down down correct
AFRM.US Affirm Holdings Inc 20240312 0 37.41 37.97 35.93 37.52 5585575 37.52 up up correct
AFYA.US Afya Limited 20240312 0 20.43 20.88 20.43 20.74 118920 20.74 up up correct
AGBA.US AGBA Acquisition Limited 20240312 0 0.3701 0.3852 0.361 0.361 81699 0.361 down down correct
AGBAW.US AGBA Acquisition Limited 20240312 0 0.0198 0.0198 0.0122 0.0151 4400 0.0151 down down correct
AGEN.US Agenus Inc 20240312 0 0.6731 0.695 0.645 0.6692 5974473 0.6692 down down correct
AGFY.US Agrify Corporation 20240312 0 0.4075 0.4095 0.3719 0.3899 344658 0.3899 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240312 0 30.74 30.865 30.02 30.29 518058 30.29 down down correct
AGMH.US AGM Group Holdings Inc 20240312 0 1.83 1.924 1.76 1.87 104400 1.87 up up correct
AGNC.US AGNC Investment Corp 20240312 0 9.85 9.85 9.77 9.84 6927288 9.7188 down down correct
AGNCM.US AGNC Investment Corp 20240312 0 24.75 24.8 24.73 24.8 16057 24.3744 up up correct
AGNCN.US AGNC Investment Corp 20240312 0 25.797 25.87 25.77 25.8 13167 25.1266 up up correct
AGNCO.US AGNC Investment Corp 20240312 0 24.368 24.55 24.35 24.51 15519 24.1062 up up correct
AGNCP.US AGNC Investment Corp. 20240312 0 23.45 23.5499 23.45 23.5171 36020 23.1388 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240312 0 0.1581 0.16 0.1506 0.154 674107 0.154 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240312 0 0.0061 0.009 0.0061 0.009 6178 0.009 up up correct
AGRX.US Agile Therapeutics Inc 20240312 0 0.725 0.7449 0.7001 0.729 225920 0.729 up up correct
AGYS.US Agilysys Inc 20240312 0 74.65 75.43 74.03 75.3 151429 75.3 up up correct
AHCO.US AdaptHealth Corp 20240312 0 10.83 10.95 10.69 10.83 734961 10.83
AIH.US Aesthetic Medical International Holdings Group Limited 20240312 0 0.463 0.463 0.41 0.43 40948 0.43 down up incorrect
AIHS.US Senmiao Technology Limited 20240312 0 1 1.0157 0.97 1.01 28803 1.01 up down incorrect
AIP.US Arteris Inc. Common Stock 20240312 0 6.96 7.05 6.77 6.83 151350 6.83 down down correct
AIRG.US Airgain Inc 20240312 0 5.51 5.74 3.72 4.62 137636 4.62 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240312 0 5.91 6.08 5.82 5.84 30691 5.84 down down correct
AIRT.US Air T Inc 20240312 0 17.9 18.8 17.4 18.42 9065 18.42 up up correct
AIRTP.US Air T Inc 20240312 0 16.763 17.115 16.763 17.115 300 17.115 up up correct
AKAM.US Akamai Technologies Inc 20240312 0 109.65 110.55 109.14 109.78 2156861 109.78 up up correct
AKBA.US Akebia Therapeutics Inc 20240312 0 1.45 1.45 1.36 1.42 3376848 1.42 down down correct
AKRO.US Akero Therapeutics Inc 20240312 0 29.51 29.57 27.88 28.46 1469182 28.46 down down correct
AKTS.US Akoustis Technologies Inc 20240312 0 0.6246 0.6389 0.595 0.595 504383 0.595 down down correct
AKTX.US Akari Therapeutics Plc 20240312 0 2.15 2.29 2.14 2.14 17028 2.14 down down correct
AKYA.US Akoya Biosciences Inc 20240312 0 4.85 5.05 4.62 4.86 254515 4.86 up down incorrect
ALCO.US Alico Inc 20240312 0 26.85 27.26 26.825 27.11 13616 27.0628 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20240312 0 3.27 3.31 2.99 3.005 666040 3.005 down up incorrect
ALEC.US Alector Inc 20240312 0 6.45 6.49 5.875 5.89 692684 5.89 down up incorrect
ALGM.US Allegro MicroSystems Inc 20240312 0 31.11 31.14 29.795 30.25 1658683 30.25 down up incorrect
ALGN.US Align Technology Inc 20240312 0 309.62 312.43 305.74 310.68 310100 310.68 up down incorrect
ALGS.US Aligos Therapeutics Inc 20240312 0 0.89 0.899 0.81 0.87 285128 0.87 down up incorrect
ALGT.US Allegiant Travel Company 20240312 0 70.08 71.78 68.4 70.13 222353 70.13 up down incorrect
ALHC.US Alignment Healthcare Inc 20240312 0 5.32 5.32 5.04 5.06 673651 5.06 down up incorrect
ALIM.US Alimera Sciences Inc 20240312 0 3.79 3.9 3.77 3.83 27837 3.83 up down incorrect
ALKS.US Alkermes plc 20240312 0 28.68 28.93 28.34 28.47 1534722 28.47 down down correct
ALKT.US Alkami Technology Inc 20240312 0 23.43 23.887 23.25 23.66 313008 23.66 up up correct
ALLK.US Allakos Inc 20240312 0 1.46 1.495 1.29 1.33 502993 1.33 down down correct
ALLO.US Allogene Therapeutics Inc 20240312 0 5.06 5.15 4.86 4.9 3074612 4.9 down down correct
ALLT.US Allot Ltd 20240312 0 2.18 2.3026 2.17 2.24 114076 2.24 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240312 0 150.02 150.02 146.61 146.65 683597 146.65 down down correct
ALOT.US AstroNova Inc 20240312 0 16.87 16.87 16.26 16.49 7280 16.49 down down correct
ALPN.US Alpine Immune Sciences Inc 20240312 0 36.34 37.51 35.61 36.45 1015285 36.45 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240312 0 0.8375 0.8375 0.7827 0.8 25446 0.8 down down correct
ALRM.US Alarm.com Holdings Inc 20240312 0 74.27 75.05 73.4401 74.9 163817 74.9 up up correct
ALRN.US Aileron Therapeutics Inc 20240312 0 5.7499 5.7499 5.04 5.25 29644 5.25 down down correct
ALRS.US Alerus Financial Corporation 20240312 0 21.8829 22.26 21.8829 22.26 35000 22.0692 up up correct
ALT.US Altimmune Inc 20240312 0 9.9 11.03 9.76 10.87 4547894 10.87 up up correct
ALTM.US Altus Midstream Company 20240312 0 4.96 5.03 4.75 4.81 12383200 4.81 down down correct
ALTO.US Alto Ingredients Inc 20240312 0 2 2.16 1.8005 2.01 2921936 2.01 up up correct
ALTR.US Altair Engineering Inc 20240312 0 81.76 83.11 81.175 82.15 367772 82.15 up up correct
ALTU.US Altitude Acquisition Corp 20240312 0 10.27 10.285 10.25 10.25 7200 10.25 down down correct
ALTUU.US Altitude Acquisition Corp 20240312 0 10.36 10.36 10.36 10.36 0 10.36
ALTUW.US Altitude Acquisition Corp 20240312 0 0.023 0.03 0.02 0.022 448000 0.022 down down correct
ALVR.US AlloVir Inc 20240312 0 0.714 0.741 0.706 0.74 456338 0.74 up up correct
ALXO.US ALX Oncology Holdings Inc 20240312 0 13.41 13.4982 12.31 12.37 820973 12.37 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240312 0 1.22 1.22 1.06 1.12 60684 1.12 down down correct
AMAL.US Amalgamated Financial Corp 20240312 0 24.09 24.26 23.71 23.89 96271 23.89 down down correct
AMAT.US Applied Materials Inc 20240312 0 203.88 205.01 199.34 204.94 7211325 204.94 up up correct
AMBA.US Ambarella Inc 20240312 0 55.46 56.115 54.6 55.53 580939 55.53 up up correct
AMCX.US AMC Networks Inc 20240312 0 12.4 12.7 12.25 12.59 709727 12.59 up up correct
AMD.US Advanced Micro Devices Inc 20240312 0 200.52 202.8499 194.27 202.76 68951664 202.76 up up correct
AMED.US Amedisys Inc 20240312 0 93.13 93.65 93.05 93.14 145924 93.14 up up correct
AMEH.US Apollo Medical Holdings Inc 20240312 0 42.11 42.58 41.6001 42.04 107539 42.04 down down correct
AMGN.US Amgen Inc 20240312 0 276.85 278.15 274.14 276.54 1738941 276.54 down down correct
AMKR.US Amkor Technology Inc 20240312 0 33.71 34.22 33.22 34.03 766303 34.03 up up correct
AMNB.US American National Bankshares Inc 20240312 0 46.72 46.77 46.2826 46.36 15355 46.36 down down correct
AMPG.US AmpliTech Group Inc 20240312 0 1.775 1.81 1.73 1.76 7767 1.76 down down correct
AMPGW.US AmpliTech Group Inc 20240312 0 0.148 0.148 0.148 0.148 0 0.148
AMPH.US Amphastar Pharmaceuticals Inc 20240312 0 43.82 44.235 43.17 44.15 524307 44.15 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240312 0 11.18 11.24 11.04 11.11 466291 11.11 down down correct
AMRK.US A 20240312 0 28.51 28.51 27.8563 27.97 119865 27.97 down down correct
AMRN.US Amarin Corporation plc 20240312 0 0.89 0.91 0.85 0.8645 1689397 0.8645 down down correct
AMSC.US American Superconductor Corporation 20240312 0 14.8 14.8883 14.005 14.54 392041 14.54 down up incorrect
AMSF.US AMERISAFE Inc 20240312 0 52.26 52.63 51.5 52.18 168667 52.18 down up incorrect
AMST.US Amesite Inc 20240312 0 2.03 2.17 1.85 2.13 178835 2.13 up down incorrect
AMSWA.US American Software Inc 20240312 0 11.15 11.2 11.005 11.17 171773 11.17 up down incorrect
AMTB.US Amerant Bancorp Inc 20240312 0 21.97 22.115 21.7 21.86 55716 21.86 down up incorrect
AMTX.US Aemetis Inc 20240312 0 3.17 3.3 3.15 3.22 363412 3.22 up down incorrect
AMWD.US American Woodmark Corporation 20240312 0 95.82 96.09 94.45 95.46 91598 95.46 down up incorrect
AMZN.US Amazon.com Inc 20240312 0 173.5 176.76 171.98 175.39 36610602 175.39 up up correct
ANAB.US AnaptysBio Inc 20240312 0 26.9 27 24.545 26.06 528726 26.06 down down correct
ANDE.US The Andersons Inc 20240312 0 54.33 54.5 53.79 54.07 194131 53.8908 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240312 0 2.75 2.76 2.45 2.45 14111 2.45 down down correct
ANGI.US Angi Inc 20240312 0 2.8 2.8 2.625 2.68 413040 2.68 down down correct
ANGO.US AngioDynamics Inc 20240312 0 5.5 5.53 5.345 5.49 385671 5.49 down down correct
ANIK.US Anika Therapeutics Inc 20240312 0 26.2 26.29 25.45 25.79 91850 25.79 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240312 0 65.75 67.35 65.5 66.54 228187 66.54 up up correct
ANIX.US Anixa Biosciences Inc 20240312 0 3.29 3.34 3.07 3.08 132529 3.08 down down correct
ANNX.US Annexon Inc 20240312 0 4.5 4.6497 4.4 4.59 632359 4.59 up up correct
ANSS.US ANSYS Inc 20240312 0 333.13 337.99 333.13 337.73 261000 337.73 up up correct
ANTE.US AirNet Technology Inc 20240312 0 1.42 1.4332 1.22 1.26 28610 1.26 down down correct
ANY.US Sphere 3D Corp 20240312 0 1.76 1.76 1.62 1.62 616896 1.62 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240312 0 23.58 23.66 23.08 23.32 100328 23.32 down down correct
AOUT.US American Outdoor Brands Inc 20240312 0 8.6 8.85 8.45 8.64 62200 8.64 up up correct
APA.US APA Corporation 20240312 0 31.36 31.485 30.9 31.44 4968992 31.44 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20240312 0 9.87 9.87 9.87 9.87 145 9.87
APACW.US StoneBridge Acquisition Corporation Warrant 20240312 0 0.029 0.029 0.029 0.029 6 0.029
APDN.US Applied DNA Sciences Inc 20240312 0 0.559 0.588 0.53 0.53 88883 0.53 down down correct
APEI.US American Public Education Inc 20240312 0 11.76 12.2733 11.435 12.27 118357 12.27 up up correct
API.US Agora Inc 20240312 0 2.63 2.7 2.62 2.65 135350 2.65 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240312 0 60.64 60.64 57.82 58.5 1635546 58.5 down down correct
APLT.US Applied Therapeutics Inc 20240312 0 6.36 6.4499 5.915 6.01 1026484 6.01 down down correct
APM.US Aptorum Group Limited 20240312 0 6.21 6.21 5.1157 5.2 184091 5.2 down down correct
APOG.US Apogee Enterprises Inc 20240312 0 57 57.04 56.21 56.78 70653 56.78 down down correct
APP.US AppLovin Corporation 20240312 0 61.15 61.3497 59.92 61.11 3947512 61.11 down down correct
APPF.US AppFolio Inc 20240312 0 227.42 229.0793 221.75 224.27 262729 224.27 down down correct
APPN.US Appian Corporation 20240312 0 35.95 36.34 35.2 35.57 265939 35.57 down down correct
APPS.US Digital Turbine Inc 20240312 0 3.13 3.13 2.94 3 2640449 3 down down correct
APRE.US Aprea Therapeutics Inc 20240312 0 6.57 6.7599 6.1201 6.16 51873 6.16 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240312 0 10.6 10.6 10.6 10.6 0 10.6
APTO.US Aptose Biosciences Inc 20240312 0 1.6 1.6 1.48 1.5 56407 1.5 down down correct
APVO.US Aptevo Therapeutics Inc 20240312 0 4.47 4.6 4.05 4.07 106428 4.07 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240312 0 1.28 1.37 1.25 1.35 14509 1.35 up up correct
APYX.US Apyx Medical Corporation 20240312 0 1.79 1.8399 1.64 1.72 91286 1.72 down down correct
AQB.US AquaBounty Technologies Inc 20240312 0 2.14 2.28 2 2.08 42500 2.08 down down correct
AQMS.US Aqua Metals Inc 20240312 0 0.4877 0.507 0.4825 0.49 331927 0.49 up up correct
AQST.US Aquestive Therapeutics Inc 20240312 0 4.96 5.22 4.8901 5.1 1682257 5.1 up up correct
ARAY.US Accuray Incorporated 20240312 0 2.77 2.78 2.72 2.72 217134 2.72 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240312 0 1.76 1.76 1.7 1.71 33943 1.71 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240312 0 0.1278 0.15 0.1278 0.15 2189 0.15 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240312 0 1.86 1.87 1.73 1.79 456418 1.79 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240312 0 9.1 9.249 8.91 9.24 5600 9.24 up up correct
ARCB.US ArcBest Corporation 20240312 0 135.16 137.795 133.86 134.55 316223 134.55 down down correct
ARCC.US Ares Capital Corporation 20240312 0 20.62 20.74 20.53 20.73 4348481 20.2512 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240312 0 38.01 39.55 37.655 38.69 740879 38.69 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240312 0 0.0731 0.08 0.0716 0.08 35870 0.08 up up correct
ARDX.US Ardelyx Inc 20240312 0 8.51 8.67 8.33 8.42 4499345 8.42 down down correct
AREC.US American Resources Corporation 20240312 0 1.63 1.63 1.57 1.58 117281 1.58 down down correct
ARGO.US PA 20240312 0 24.02 24.2699 24.02 24.25 2361 24.25 up up correct
ARGX.US argenx SE 20240312 0 384.68 390.24 383.12 387.94 242700 387.94 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240312 0 15.14 15.56 14.91 15.14 1004400 14.6302
ARKO.US Arko Corp 20240312 0 6.26 6.275 6.08 6.09 294022 6.09 down down correct
ARKOW.US Arko Corp 20240312 0 0.6449 0.66 0.4875 0.4875 13528 0.4875 down down correct
ARKR.US Ark Restaurants Corp 20240312 0 13.9664 14.0176 13.8 13.8 1461 13.8 down down correct
ARLP.US Alliance Resource Partners L.P 20240312 0 20.03 20.03 19.52 19.61 340202 19.61 down down correct
AROW.US Arrow Financial Corporation 20240312 0 25.365 25.365 24.68 24.75 33840 24.75 down down correct
ARQQ.US Arqit Quantum Inc 20240312 0 0.8282 0.83 0.75 0.787 1340170 0.787 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240312 0 0.2401 0.2401 0.2401 0.2401 769 0.2401
ARQT.US Arcutis Biotherapeutics Inc 20240312 0 10 10.35 9.9 10.11 2449027 10.11 up up correct
ARRW.US Arrowroot Acquisition Corp 20240312 0 10.85 10.85 10.84 10.84 735 10.84 down down correct
ARRWU.US Arrowroot Acquisition Corp 20240312 0 12 12 12 12 0 12
ARRWW.US Arrowroot Acquisition Corp 20240312 0 0.0976 0.099 0.0976 0.0989 33448 0.0989 up up correct
ARRY.US Array Technologies Inc 20240312 0 12.59 12.61 11.975 12.17 6408237 12.17 down down correct
ARTL.US Artelo Biosciences Inc 20240312 0 1.52 1.6174 1.4641 1.5254 11495 1.5254 up up correct
ARTLW.US Artelo Biosciences Inc 20240312 0 0.0111 0.0193 0.011 0.0193 0 0.0193 up up correct
ARTNA.US Artesian Resources Corporation 20240312 0 36.68 37.27 35.815 36.25 38180 36.25 down down correct
ARTW.US Art's 20240312 0 1.92 1.95 1.88 1.88 4122 1.88 down down correct
ARVL.US Arrival 20240312 0 0.299 0.48 0.299 0.48 33077 0.48 up up correct
ARVN.US Arvinas Inc 20240312 0 45.28 46.62 45.0059 45.48 611138 45.48 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240312 0 29.23 29.43 28.26 28.55 1423347 28.55 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240312 0 11.25 11.25 11.25 11.25 151 11.25
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240312 0 20.95 20.95 20.95 20.95 0 20.95
ASLE.US AerSale Corporation 20240312 0 6.89 7.18 6.59 7.15 1220814 7.15 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240312 0 1.62 2.09 0.66 0.685 13059480 0.685 down down correct
ASMB.US Assembly Biosciences Inc 20240312 0 13.3 13.3 12.7301 12.78 16806 12.78 down down correct
ASML.US ASML Holding N.V 20240312 0 966.8 984.99 950.48 984.29 1165200 984.29 up up correct
ASO.US Academy Sports and Outdoors Inc 20240312 0 68.27 68.936 67.2 67.27 1079191 67.1546 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240312 0 2.72 2.7399 2.65 2.65 69204 2.65 down down correct
ASPU.US Aspen Group Inc 20240312 0 0.2134 0.2227 0.1976 0.2227 9272 0.2227 up up correct
ASRT.US Assertio Holdings Inc 20240312 0 1 1.21 0.9805 1.01 4915093 1.01 up up correct
ASRV.US AmeriServ Financial Inc 20240312 0 2.55 2.6813 2.5 2.5 19964 2.5 down down correct
ASTC.US Astrotech Corporation 20240312 0 8.01 8.3 8 8.3 5494 8.3 up up correct
ASTE.US Astec Industries Inc 20240312 0 40.35 40.87 39.93 39.94 171331 39.94 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240312 0 7.73 7.81 7.64 7.79 504267 7.79 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240312 0 1.24 1.24 1.09 1.19 33812 1.19 down down correct
ASTR.US Astra Space Inc 20240312 0 0.57 0.61 0.5515 0.571 544334 0.571 up up correct
ASTS.US AST SpaceMobile Inc 20240312 0 3.05 3.09 2.92 2.98 3374700 2.98 down down correct
ASTSW.US AST SpaceMobile Inc 20240312 0 0.74 0.7499 0.72 0.7499 8435 0.7499 up up correct
ASUR.US Asure Software Inc 20240312 0 8.99 9.06 8.9 8.98 96836 8.98 down down correct
ASYS.US Amtech Systems Inc 20240312 0 4.69 4.81 4.69 4.74 46889 4.74 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240312 0 2.05 2.05 1.84 1.91 1833646 1.91 down down correct
ATCOL.US Atlas Corp 20240312 0 24.35 24.3501 24.35 24.3501 1980 24.3501 up up correct
ATEC.US Alphatec Holdings Inc 20240312 0 13.15 13.42 13.04 13.33 1725687 13.33 up up correct
ATER.US Aterian Inc 20240312 0 0.5014 0.5014 0.4399 0.4722 92835 5.6664 down down correct
ATEX.US Anterix Inc 20240312 0 36.11 36.12 35.13 35.28 92021 35.28 down down correct
ATHA.US Athira Pharma Inc 20240312 0 2.88 2.89 2.42 2.52 934944 2.52 down down correct
ATHE.US Alterity Therapeutics Limited 20240312 0 1.7 1.73 1.64 1.66 25046 1.66 down down correct
ATIF.US ATIF Holdings Limited 20240312 0 0.88 0.955 0.88 0.9111 6646 0.9111 up up correct
ATLC.US Atlanticus Holdings Corporation 20240312 0 30.5 31.19 30.3 30.35 14100 30.35 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240312 0 23.85 23.86 23.75 23.822 13000 23.822 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20240312 0 22.9 23.72 22.87 23.69 42700 23.69 up down incorrect
ATLO.US Ames National Corporation 20240312 0 18.98 19.26 18.98 19.02 8437 19.02 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20240312 0 0.069 0.069 0.069 0.069 0 0.069
ATNF.US 180 Life Sciences Corp 20240312 0 3.56 4.3899 3.4201 4.02 520864 4.02 up down incorrect
ATNFW.US CannBioRx Life Sciences Corp 20240312 0 0.0073 0.0073 0.0062 0.0063 28829 0.0063 down up incorrect
ATNI.US ATN International Inc 20240312 0 33.06 33.06 32.293 32.55 47139 32.2973 down up incorrect
ATOM.US Atomera Incorporated 20240312 0 6.45 6.45 6.195 6.36 138292 6.36 down up incorrect
ATOS.US Atossa Therapeutics Inc 20240312 0 1.23 1.33 1.21 1.31 2328805 1.31 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20240312 0 0.74 0.7499 0.691 0.7 6321973 0.7 down up incorrect
ATRC.US AtriCure Inc 20240312 0 36.72 36.83 34.61 34.95 623920 34.95 down up incorrect
ATRI.US Atrion Corporation 20240312 0 435 435 418.72 433.75 30236 431.5067 down down correct
ATRO.US Astronics Corporation 20240312 0 18 18 17.64 17.91 95218 17.91 down down correct
ATSG.US Air Transport Services Group Inc 20240312 0 12.73 12.83 12.35 12.35 477039 12.35 down down correct
ATXI.US Avenue Therapeutics Inc 20240312 0 0.1632 0.185 0.162 0.1749 2922535 0.1749 up up correct
ATXS.US Astria Therapeutics Inc 20240312 0 14.53 15.005 14.18 14.48 762050 14.48 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240312 0 34.73 34.92 34.15 34.32 256341 34.32 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240312 0 23.75 23.75 23.03 23.72 5169 23.72 down down correct
AUBN.US Auburn National Bancorporation Inc 20240312 0 20.01 20.695 19.61 19.79 9152 19.79 down down correct
AUDC.US AudioCodes Ltd 20240312 0 13.35 13.35 13.1 13.2 33803 13.2 down down correct
AUGX.US Augmedix Inc. Common Stock 20240312 0 3.62 3.63 3.42 3.42 267458 3.42 down down correct
AUID.US Ipsidy Inc. Common Stock 20240312 0 8.6 9.47 8.41 8.41 14556 8.41 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240312 0 5.39 5.39 5.19 5.2 1874071 5.2 down down correct
AUR.US Aurora Innovation Inc 20240312 0 2.18 2.22 2.14 2.18 6013718 2.18
AURA.US Aura Biosciences Inc. Common Stock 20240312 0 8.11 8.19 7.84 7.98 158604 7.98 down down correct
AUROW.US Aurora Innovation Inc 20240312 0 0.19 0.19 0.18 0.19 34703 0.19
AUTL.US Autolus Therapeutics plc 20240312 0 5.42 5.57 5.3 5.39 1503170 5.39 down down correct
AUUD.US Auddia Inc 20240312 0 3.11 3.18 2.71 2.93 522668 2.93 down down correct
AUUDW.US Auddia Inc 20240312 0 0.03 0.03 0.0299 0.03 1216 0.03
AUVI.US Applied UV Inc 20240312 0 1.93 1.93 1.815 1.84 38426 1.84 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240312 0 4.97 5.17 4.05 4.1 5900 4.1 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240312 0 2.39 2.52 2.28 2.51 91182 2.51 up up correct
AVAV.US AeroVironment Inc 20240312 0 160 164.43 158.475 162.01 296105 162.01 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240312 0 16.03 16.16 15.73 15.97 1440388 15.97 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240312 0 12.93 13.09 12.65 12.91 1318772 12.91 down down correct
AVGO.US Broadcom Inc 20240312 0 1307 1307.79 1259.28 1291.88 4278913 1286.4016 down down correct
AVGR.US Avinger Inc 20240312 0 3.22 3.2355 3.06 3.1 23134 3.1 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240312 0 12.03 12.03 12.03 12.03 0 12.03
AVIR.US Atea Pharmaceuticals Inc 20240312 0 4.05 4.06 3.96 4 208460 4 down down correct
AVNW.US Aviat Networks Inc 20240312 0 35.38 36.46 35.12 36 122734 36 up up correct
AVO.US Mission Produce Inc 20240312 0 11.68 12.1 11.14 12 800057 12 up up correct
AVPT.US Avepoint Inc 20240312 0 7.89 7.945 7.83 7.83 486620 7.83 down down correct
AVPTW.US AVPTW 20240312 0 0.955 1 0.955 1 1237 1 up up correct
AVRO.US AVROBIO Inc 20240312 0 1.32 1.32 1.27 1.28 112495 1.28 down down correct
AVT.US Avnet Inc 20240312 0 47.15 47.26 46.68 47.23 483632 47.23 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240312 0 24.67 25.2 23.275 24.14 302231 24.14 down down correct
AVTX.US Avalo Therapeutics Inc 20240312 0 5.62 5.67 5.21 5.45 39601 5.45 down down correct
AVXL.US Anavex Life Sciences Corp 20240312 0 5.21 5.3 5.08 5.2 1151309 5.2 down down correct
AWH.US Aspira Women's Health Inc 20240312 0 3.758 3.92 3.4 3.66 60311 3.66 down up incorrect
AWRE.US Aware Inc 20240312 0 1.8 1.8894 1.76 1.81 107840 1.81 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20240312 0 1.11 1.13 1.0001 1.05 70119 1.05 down up incorrect
AXGN.US AxoGen Inc 20240312 0 8.43 8.465 8.03 8.23 388726 8.23 down up incorrect
AXNX.US Axonics Inc 20240312 0 67.52 67.75 67.4 67.65 389068 67.65 up down incorrect
AXON.US Axon Enterprise Inc 20240312 0 309.85 312.07 305.92 311.37 400544 311.37 up down incorrect
AXSM.US Axsome Therapeutics Inc 20240312 0 70.4 70.7 68.98 69.39 761646 69.39 down down correct
AXTI.US AXT Inc 20240312 0 4.6 4.75 4.46 4.5 581586 4.5 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20240312 0 17.79 17.82 17.425 17.59 785420 17.59 down down correct
AYRO.US Ayro Inc 20240312 0 1.81 1.81 1.67 1.73 21701 1.73 down down correct
AYTU.US Aytu Biopharma Inc 20240312 0 3.12 3.23 3.12 3.15 24160 3.15 up up correct
AZN.US AstraZeneca PLC 20240312 0 67.54 67.69 67.26 67.4 6156496 67.4 down down correct
AZPN.US Aspen Technology Inc 20240312 0 204.48 205.83 199.11 199.82 212834 199.82 down down correct
BAC.US PQ 20240312 0 19.7 19.76 19.6 19.7 83785 19.7
BAND.US Bandwidth Inc 20240312 0 20.07 20.68 19.85 20.53 340420 20.53 up up correct
BANF.US BancFirst Corporation 20240312 0 88.78 88.825 87.5 88.33 39063 87.8844 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240312 0 25.98 26 25.7501 25.81 3001 25.3633 down down correct
BANR.US Banner Corporation 20240312 0 46.49 46.84 45.63 46 187640 46 down up incorrect
BANX.US StoneCastle Financial Corp 20240312 0 18.95 18.99 18.8 18.81 3127 18.3629 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20240312 0 3.51 3.8077 3.45 3.54 25115 3.54 up down incorrect
BASE.US Couchbase Inc. Common Stock 20240312 0 27.22 27.81 27.22 27.65 411114 27.65 up down incorrect
BATRA.US The Liberty Braves Group 20240312 0 41.25 41.63 41.01 41.27 26800 41.27 up down incorrect
BATRK.US The Liberty Braves Group 20240312 0 38.46 38.78 38.13 38.32 139000 38.32 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20240312 0 7.77 7.84 7.64 7.8 110048 7.8 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20240312 0 0.83 0.84 0.8109 0.8111 7532 0.8111 down up incorrect
BBI.US Brickell Biotech Inc 20240312 0 0.9497 0.9497 0.9051 0.9183 6866 0.9183 down up incorrect
BBIG.US Vinco Ventures Inc 20240312 0 0.005 0.005 0.005 0.005 1598 0.005
BBIO.US BridgeBio Pharma Inc 20240312 0 29.2 29.32 28.52 28.7 1457197 28.7 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240312 0 2.51 2.571 2.3 2.41 74734 2.41 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240312 0 24.07 24.07 13.8 20.64 4100 20.64 down down correct
BBSI.US Barrett Business Services Inc 20240312 0 119.08 120.93 118.76 120.8 23909 120.4968 up up correct
BCAB.US BioAtla Inc 20240312 0 2.85 2.95 2.565 2.59 352329 2.59 down down correct
BCBP.US BCB Bancorp Inc 20240312 0 10.46 10.46 10.15 10.17 26262 10.17 down down correct
BCDA.US BioCardia Inc 20240312 0 0.445 0.4577 0.3709 0.3815 4614325 0.3815 down down correct
BCDAW.US BioCardia Inc 20240312 0 0.0239 0.028 0.0152 0.0245 22746 0.0245 up up correct
BCEL.US Atreca Inc 20240312 0 0.2056 0.21 0.1625 0.1688 1374403 0.1688 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240312 0 0.321 0.33 0.27 0.3081 234075 0.3081 down down correct
BCML.US BayCom Corp 20240312 0 20.21 20.25 19.8 19.91 15525 19.8103 down down correct
BCOV.US Brightcove Inc 20240312 0 1.87 2.016 1.86 2 400225 2 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240312 0 6.86 6.88 6.835 6.86 7407 6.86
BCPC.US Balchem Corporation 20240312 0 155.65 156.175 154.11 155.58 86852 155.58 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240312 0 5.31 5.31 5.04 5.14 3063128 5.14 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240312 0 10.97 10.97 10.97 10.97 0 10.97
BCTX.US BriaCell Therapeutics Corp 20240312 0 2.96 3 2.92 2.97 49958 2.97 up up correct
BCTXW.US BriaCell Therapeutics Corp 20240312 0 1.65 1.65 1.3 1.5 29001 1.5 down down correct
BCYC.US Bicycle Therapeutics plc 20240312 0 23.57 25.08 22.76 25.04 537596 25.04 up up correct
BDSX.US Biodesix Inc 20240312 0 1.49 1.54 1.45 1.5 44997 1.5 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240312 0 3.97 4 3.72 3.78 328871 3.78 down down correct
BEAM.US Beam Therapeutics Inc 20240312 0 37.23 37.23 35.33 35.8 2016519 35.8 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240312 0 2.42 2.7 2.26 2.32 420972 2.32 down down correct
BEATW.US Heartbeam Inc. Warrant 20240312 0 0.2198 0.225 0.1916 0.225 11666 0.225 up up correct
BECN.US Beacon Roofing Supply Inc 20240312 0 85.57 86.67 84.62 86.37 302640 86.37 up up correct
BEEM.US Beam Global 20240312 0 7.2 7.28 7.05 7.27 72087 7.27 up up correct
BEEMW.US Beam Global 20240312 0 0.94 1.07 0.94 1.07 5223 1.07 up up correct
BELFA.US Bel Fuse Inc 20240312 0 66.5 67.1 65.53 67.1 6184 67.1 up up correct
BELFB.US Bel Fuse Inc 20240312 0 55.58 56.15 55.195 55.88 96725 55.88 up up correct
BFC.US Bank First Corporation 20240312 0 82.6301 83.45 82.6301 83.4 10065 83.0466 up up correct
BFI.US BurgerFi International Inc 20240312 0 0.6357 0.6357 0.61 0.6175 31026 0.6175 down down correct
BFIIW.US BurgerFi International LLC 20240312 0 0.0361 0.0392 0.036 0.0392 740 0.0392 up up correct
BFIN.US BankFinancial Corporation 20240312 0 10.12 10.23 10 10.08 23846 10.08 down down correct
BFRI.US Biofrontera Inc. Common Stock 20240312 0 1.16 1.37 1.16 1.31 234346 1.31 up up correct
BFRIW.US Biofrontera Inc. Warrants 20240312 0 0.0568 0.0679 0.0568 0.0601 15393 0.0601 up up correct
BFST.US Business First Bancshares Inc 20240312 0 22.32 22.34 22.08 22.15 22687 22.15 down down correct
BGFDX.US BGFDX 20240312 0 22.16 22.16 22.16 22.16 0 22.16
BGFLX.US BGFLX 20240312 0 22.13 22.13 22.13 22.13 0 22.13
BGFTX.US BGFTX 20240312 0 22.09 22.09 22.09 22.09 0 22.09
BGFV.US Big 5 Sporting Goods Corporation 20240312 0 3.83 3.83 3.65 3.67 519400 3.67 down down correct
BGFVX.US BGFVX 20240312 0 23.06 23.06 23.06 23.06 0 23.06
BGNE.US BeiGene Ltd 20240312 0 168.7 170 162.265 163.75 188675 163.75 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240312 0 10.26 10.26 10.26 10.26 0 10.26
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240312 0 1.07 1.12 1.0601 1.09 79815 1.09 up up correct
BHF.US Brighthouse Financial Inc 20240312 0 47 47.22 46.58 47.21 344064 47.21 up up correct
BHFAL.US Brighthouse Financial Inc 20240312 0 23 23.2 22.58 23.06 32600 23.06 up up correct
BHFAM.US Brighthouse Financial Inc 20240312 0 16.72 16.8 16.55 16.71 54300 16.71 down down correct
BHFAN.US Brighthouse Financial Inc 20240312 0 19.934 20.05 19.649 20.05 21800 20.05 up up correct
BHFAO.US Brighthouse Financial Inc 20240312 0 24.748 24.939 24.53 24.68 26400 24.68 down down correct
BHFAP.US Brighthouse Financial Inc 20240312 0 24.24 24.48 24.02 24.21 17200 24.21 down down correct
BIDU.US Baidu Inc 20240312 0 103.24 105.55 102.6 105.27 4533227 105.27 up up correct
BIGC.US BigCommerce Holdings Inc 20240312 0 7.52 7.605 7.365 7.47 412475 7.47 down down correct
BIIB.US Biogen Inc 20240312 0 229.34 229.75 225.35 227.36 1068900 227.36 down down correct
BILI.US Bilibili Inc 20240312 0 12.97 13.19 12.51 12.69 11117250 12.69 down down correct
BIMI.US BIMI International Medical Inc 20240312 0 3.67 3.67 3.3145 3.32 14070 3.32 down down correct
BIOL.US BIOLASE Inc 20240312 0 0.13 0.132 0.126 0.132 1657262 0.132 up up correct
BIOX.US Bioceres Crop Solutions Corp 20240312 0 13.07 13.1 12.88 12.93 22125 12.93 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240312 0 0.84 0.95 0.7904 0.93 2664907 0.93 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240312 0 2.39 2.4 2.25 2.34 18483631 2.34 down down correct
BIVI.US BioVie Inc 20240312 0 0.6794 0.6947 0.65 0.6625 1541374 0.6625 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240312 0 0.87 0.9079 0.7967 0.8181 62739 0.8181 down down correct
BJRI.US BJ's Restaurants Inc 20240312 0 36.05 36.81 35.82 36.41 227981 36.41 up up correct
BKCC.US BlackRock Capital Investment Corporation 20240312 0 3.82 3.82 3.75 3.8 239627 3.7005 down down correct
BKNG.US Booking Holdings Inc 20240312 0 3522.27 3543.44 3497.54 3500 188473 3500 down down correct
BKR.US Baker Hughes Company 20240312 0 31.41 31.62 31.12 31.49 7136800 31.49 up up correct
BKSC.US Bank of South Carolina Corporation 20240312 0 12.19 12.19 12.02 12.1 3500 12.1 down down correct
BKYI.US BIO 20240312 0 2.09 2.43 1.98 2.218 358129 2.218 up up correct
BL.US BlackLine Inc 20240312 0 67.13 68.75 66.61 68.65 1761693 68.65 up up correct
BLBD.US Blue Bird Corporation 20240312 0 33 33.455 32.72 32.96 458889 32.96 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240312 0 2.64 2.66 2.6 2.6 3193 2.6 down down correct
BLDE.US Blade Air Mobility Inc 20240312 0 3.431 3.53 2.55 2.78 5657846 2.78 down down correct
BLDEW.US Blade Air Mobility Inc 20240312 0 0.3 0.3 0.1213 0.1241 339085 0.1241 down down correct
BLDP.US Ballard Power Systems Inc 20240312 0 3.02 3.02 2.82 2.875 3120512 2.875 down down correct
BLEUU.US bleuacacia ltd Unit 20240312 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240312 0 16.96 17.12 16.38 16.65 529798 16.65 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20240312 0 8.97 9.06 8.85 8.99 49562 8.99 up down incorrect
BLIN.US Bridgeline Digital Inc 20240312 0 1.09 1.13 1.06 1.06 23602 1.06 down up incorrect
BLKB.US Blackbaud Inc 20240312 0 73.8 75 73.2871 74.46 165953 74.46 up down incorrect
BLMN.US Bloomin' Brands Inc 20240312 0 28.64 29.31 28.61 28.69 1709130 28.69 up down incorrect
BLNK.US Blink Charging Co 20240312 0 3.13 3.21 2.95 3.14 8088006 3.14 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20240312 0 0.0533 0.0566 0.0533 0.0534 19932 0.0534 up down incorrect
BLRX.US BioLineRx Ltd 20240312 0 1.17 1.17 1.12 1.15 256011 1.15 down up incorrect
BLUE.US bluebird bio Inc 20240312 0 1.48 1.48 1.32 1.345 7431337 1.345 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240312 0 10.65 11.06 10.53 10.77 258091 10.77 up up correct
BMBL.US Bumble Inc 20240312 0 11.15 11.17 10.77 10.83 3856495 10.83 down down correct
BMEA.US Biomea Fusion Inc 20240312 0 15.35 15.75 14.83 15.62 1256966 15.62 up up correct
BMRA.US Biomerica Inc 20240312 0 1.06 1.09 1.01 1.02 26441 1.02 down down correct
BMRC.US Bank of Marin Bancorp 20240312 0 16.93 17.07 16.7 16.76 44327 16.76 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240312 0 86.27 86.69 84.87 85.18 1027892 85.18 down down correct
BNGO.US Bionano Genomics Inc 20240312 0 1.12 1.12 1.06 1.06 1728970 1.06 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240312 0 10.95 10.95 10.95 10.95 0 10.95
BNIXR.US Bannix Acquisition Corp. Right 20240312 0 0.1 0.1002 0.096 0.0977 10098 0.0977 down down correct
BNIXW.US Bannix Acquisition Corp. Warrant 20240312 0 0.007 0.01 0.007 0.0091 29050 0.0091 up up correct
BNR.US Burning Rock Biotech Limited 20240312 0 0.84 0.8732 0.7602 0.7801 298692 0.7801 down down correct
BNTC.US Benitec Biopharma Inc 20240312 0 4.953 5.0225 4.95 4.985 2082 4.985 up up correct
BNTX.US BioNTech SE 20240312 0 96.82 96.99 94.8 95.73 411429 95.73 down down correct
BOKF.US BOK Financial Corporation 20240312 0 86 86.53 85.31 86.12 152778 86.12 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240312 0 1.3 1.31 1.25 1.26 178114 1.26 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240312 0 0.4344 0.44 0.4301 0.4393 30933 0.4393 up up correct
BOOM.US DMC Global Inc 20240312 0 17.5 17.54 17.2018 17.38 127650 17.38 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240312 0 2.6901 2.8299 2.66 2.715 5043 2.715 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240312 0 11.25 11.25 11.13 11.13 673 11.13 down down correct
BOXL.US Boxlight Corporation 20240312 0 0.94 0.9733 0.94 0.9481 54108 0.9481 up up correct
BPMC.US Blueprint Medicines Corporation 20240312 0 89.14 90.44 87.04 89.7 611400 89.7 up up correct
BPOP.US Popular Inc 20240312 0 84.29 84.88 83.42 84.42 561570 83.8 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240312 0 26.14 26.14 25.59 25.65 2800 25.5211 down down correct
BPRN.US The Bank of Princeton 20240312 0 30.11 31.1 29.9406 30.53 17824 30.53 up up correct
BPTH.US Bio 20240312 0 5.11 7.5 5.11 5.61 405916 5.61 up up correct
BPTS.US Biophytis SA 20240312 0 0.469 0.4885 0.469 0.4885 12654 0.4885 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240312 0 13.68 13.95 13.66 13.8 89300 13.8 up up correct
BPYPN.US Brookfield Property Partners L.P 20240312 0 11.96 12.095 11.95 12.01 45600 12.01 up up correct
BPYPO.US Brookfield Property Partners L.P 20240312 0 13.21 13.54 13.21 13.49 26300 13.49 up up correct
BPYPP.US Brookfield Property Partners L.P 20240312 0 13.75 14.08 13.75 14 14100 14 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240312 0 5.22 5.3 5.16 5.16 8872 5.16 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240312 0 11.7 11.7 11.675 11.7 1781 11.7
BREZR.US Breeze Holdings Acquisition Corp 20240312 0 0.14 0.148 0.1002 0.1199 84192 0.1199 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20240312 0 0.42 0.45 0.415 0.415 85437 0.415 down down correct
BRID.US Bridgford Foods Corporation 20240312 0 10.3902 10.3902 10.35 10.35 507 10.35 down down correct
BRKL.US Brookline Bancorp Inc 20240312 0 9.84 9.865 9.66 9.67 343443 9.67 down down correct
BRKR.US Bruker Corporation 20240312 0 91.86 93.08 91.81 92.72 644825 92.72 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240312 0 2.76 2.84 2.71 2.71 56270 2.71 down down correct
BROG.US Brooge Energy Limited 20240312 0 2.35 2.37 2.2261 2.29 3699 2.29 down down correct
BROGW.US Brooge Energy Limited 20240312 0 0.0065 0.0123 0.0065 0.0118 2315 0.0118 up up correct
BRP.US BRP Group Inc 20240312 0 28.675 29.68 28.27 29.66 528170 29.66 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240312 0 1.32 1.335 1.2901 1.32 28135 1.32
BRY.US Berry Corporation 20240312 0 7.34 7.485 7.26 7.45 1106959 7.1924 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240312 0 53.13 53.535 52.42 52.73 483828 52.73 down down correct
BSBK.US Bogota Financial Corp 20240312 0 7.3003 7.35 7.3003 7.32 1787 7.32 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240312 0 15.01 15.3 14.96 15.18 17164 15.18 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240312 0 0.113 0.1145 0.103 0.1063 1338889 0.1063 down down correct
BSGM.US BioSig Technologies Inc 20240312 0 0.5141 0.5223 0.47 0.49 169223 0.49 down down correct
BSRR.US Sierra Bancorp 20240312 0 19.22 19.24 18.97 18.97 16672 18.97 down down correct
BSVN.US Bank7 Corp 20240312 0 27.15 27.71 27.15 27.7 6041 27.4829 up up correct
BSY.US Bentley Systems Incorporated 20240312 0 48.89 49.45 48.54 48.89 1434100 48.83
BTAI.US BioXcel Therapeutics Inc 20240312 0 3.3 3.3 2.6 2.77 1539139 2.77 down down correct
BTBD.US BT Brands Inc. Common Stock 20240312 0 1.9899 1.9899 1.68 1.68 3498 1.68 down down correct
BTBT.US Bit Digital Inc 20240312 0 2.3 2.31 2.17 2.24 8648255 2.24 down down correct
BTCS.US BTCS Inc. Common Stock 20240312 0 1.55 1.57 1.39 1.42 359565 1.42 down down correct
BTCY.US Biotricity Inc. Common Stock 20240312 0 1.4 1.49 1.1 1.33 83409 1.33 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240312 0 0.2096 0.2125 0.1827 0.2009 1136671 0.2009 down down correct
BUSE.US First Busey Corporation 20240312 0 23.65 23.715 23.29 23.44 97480 23.44 down down correct
BVS.US Bioventus Inc 20240312 0 6.03 6.08 5.3 5.6 624054 5.6 down down correct
BWAY.US BrainsWay Ltd 20240312 0 6.25 6.57 6.1 6.25 122349 6.25
BWB.US Bridgewater Bancshares Inc 20240312 0 11.7 11.7699 11.53 11.56 30205 11.56 down down correct
BWEN.US Broadwind Inc 20240312 0 2.36 2.385 2.3 2.32 71950 2.32 down down correct
BWFG.US Bankwell Financial Group Inc 20240312 0 25.62 25.9612 25.22 25.64 7859 25.64 up up correct
BWMN.US Bowman Consulting Group Ltd 20240312 0 36.64 40.61 36 40.03 259381 40.03 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240312 0 18.12 18.6765 17.5609 18.47 28438 18.47 up up correct
BXRX.US Baudax Bio Inc 20240312 0 0.0149 0.0169 0.0149 0.0155 9515 0.0155 up up correct
BYFC.US Broadway Financial Corporation 20240312 0 5.615 5.72 5.59 5.59 4915 5.59 down down correct
BYND.US Beyond Meat Inc 20240312 0 7.9 8.24 7.65 8.2 2424138 8.2 up up correct
BYRN.US Byrna Technologies Inc 20240312 0 11.42 11.64 10.58 11.49 244143 11.49 up up correct
BYSI.US BeyondSpring Inc 20240312 0 3.03 3.09 2.7381 3.01 212286 3.01 down down correct
BZ.US Kanzhun Ltd ADR 20240312 0 19.05 21.32 18.65 20.79 15050080 20.79 up up correct
BZUN.US Baozun Inc 20240312 0 2.65 2.92 2.555 2.9 1895573 2.9 up up correct
CAAS.US China Automotive Systems Inc 20240312 0 3.315 3.39 3.26 3.31 27393 3.31 down down correct
CABA.US Cabaletta Bio Inc 20240312 0 20.37 20.9 19.82 20.71 837230 20.71 up up correct
CAC.US Camden National Corporation 20240312 0 33.03 33.03 32.43 32.58 27922 32.58 down down correct
CACC.US Credit Acceptance Corporation 20240312 0 547.65 556.26 545.29 555.09 58191 555.09 up up correct
CADCX.US CADCX 20240312 0 24.86 24.86 24.86 24.86 0 24.86
CADE.US PA 20240312 0 20.05 20.65 20.05 20.59 3845 20.59 up up correct
CADEX.US CADEX 20240312 0 25.04 25.04 25.04 25.04 0 25.04
CADFX.US CION Ares Diversified Credit Fund W 20240312 0 25.32 25.32 25.32 25.32 0 25.32
CADL.US Candel Therapeutics Inc. Common Stock 20240312 0 1.71 1.71 1.6 1.61 13981 1.61 down down correct
CADSX.US CADSX 20240312 0 25.14 25.14 25.14 25.14 0 25.14
CADUX.US CADUX 20240312 0 25.31 25.31 25.31 25.31 0 25.31
CADWX.US CADWX 20240312 0 25.12 25.12 25.12 25.12 0 25.12
CAKE.US The Cheesecake Factory Incorporated 20240312 0 36.3 36.65 35.97 36.16 619774 36.16 down down correct
CALA.US Calithera Biosciences Inc 20240312 0 0.0251 0.0251 0.0251 0.0251 153 0.0251
CALB.US California BanCorp 20240312 0 23.86 24.2 23.86 23.9 2609 23.9 up up correct
CALM.US Cal 20240312 0 58.99 60.85 58.94 59.34 939378 59.34 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240312 0 22.58 22.68 21.84 22.07 5953 22.07 down down correct
CAMP.US CalAmp Corp 20240312 0 2.85 3.08 2.7188 3.03 71119 3.03 up up correct
CAMT.US Camtek Ltd 20240312 0 75.62 76.24 74.07 75.49 270025 75.49 down up incorrect
CAN.US Canaan Inc 20240312 0 1.4 1.497 1.36 1.39 15401400 1.39 down up incorrect
CAPR.US Capricor Therapeutics Inc 20240312 0 5.79 5.9538 5.5 5.9 308068 5.9 up down incorrect
CAR.US Avis Budget Group Inc 20240312 0 111.92 113.685 109.395 113.11 403729 113.11 up down incorrect
CARA.US Cara Therapeutics Inc 20240312 0 0.948 0.948 0.8511 0.88 681227 0.88 down up incorrect
CARE.US Carter Bankshares Inc 20240312 0 13.01 13.135 12.95 12.99 33253 12.99 down up incorrect
CARG.US CarGurus Inc 20240312 0 23 23.44 22.96 22.99 1101559 22.99 down up incorrect
CARV.US Carver Bancorp Inc 20240312 0 1.69 1.69 1.63 1.63 8063 1.63 down up incorrect
CASA.US Casa Systems Inc 20240312 0 0.3644 0.37 0.35 0.3667 255874 0.3667 up down incorrect
CASH.US Meta Financial Group Inc 20240312 0 50.53 50.53 49.76 49.785 101408 49.785 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20240312 0 4.56 4.58 4.02 4.1 57616 4.1 down up incorrect
CASS.US Cass Information Systems Inc 20240312 0 47.38 47.49 46.6038 47.23 36468 47.23 down up incorrect
CASY.US Casey's General Stores Inc 20240312 0 296 302.04 291.31 294.03 604962 294.03 down down correct
CATC.US Cambridge Bancorp 20240312 0 65.42 65.6774 64.597 64.77 21838 64.77 down down correct
CATY.US Cathay General Bancorp 20240312 0 39.98 39.98 39.22 39.58 251954 39.58 down down correct
CBAN.US Colony Bankcorp Inc 20240312 0 11 11.11 10.93 11.02 19621 11.02 up up correct
CBAT.US CBAK Energy Technology Inc 20240312 0 1.09 1.17 1.07 1.15 190640 1.15 up up correct
CBAY.US CymaBay Therapeutics Inc 20240312 0 32.43 32.46 32.43 32.44 3663312 32.44 up up correct
CBFV.US CB Financial Services Inc 20240312 0 21.82 21.9194 21.82 21.91 3356 21.91 up up correct
CBNK.US Capital Bancorp Inc 20240312 0 20.24 20.44 20.16 20.3 11903 20.3 up up correct
CBOE.US Cboe Global Markets Inc 20240312 0 184.65 184.74 181.51 181.7 980396 181.7 down down correct
CBRGU.US Chain Bridge I Units 20240312 0 11.5 11.5 10.8 10.8 2500 10.8 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20240312 0 68.35 68.56 66.32 66.44 622306 66.44 down down correct
CBSH.US Commerce Bancshares Inc 20240312 0 52.35 52.875 51.91 52.15 332986 52.15 down down correct
CCAP.US Crescent Capital BDC Inc 20240312 0 17.1 17.26 17.1 17.25 57600 16.8495 up up correct
CCB.US Coastal Financial Corporation 20240312 0 37.84 37.85 37.3132 37.59 27044 37.59 down down correct
CCBG.US Capital City Bank Group Inc 20240312 0 27.95 28.115 27.9 27.95 18575 27.95
CCCC.US C4 Therapeutics Inc 20240312 0 10.73 11.07 10.52 10.76 1797740 10.76 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240312 0 22.9 23.031 22.41 22.42 260800 22.225 down down correct
CCEL.US Cryo 20240312 0 5.72 5.7794 5.4 5.52 4847 5.52 down down correct
CCEP.US Coca 20240312 0 71.39 72.0499 71.24 71.48 1249771 71.48 up up correct
CCLFX.US CCLFX 20240312 0 10.8 10.8 10.8 10.8 0 10.8
CCLP.US CSI Compressco LP 20240312 0 2.2 2.2 2.15 2.16 118996 2.16 down down correct
CCNE.US CNB Financial Corporation 20240312 0 20.26 20.355 20.15 20.2 23216 20.2 down down correct
CCNEP.US CNB Financial Corporation 20240312 0 23.788 23.788 23.028 23.5 1000 23.5 down down correct
CCOI.US Cogent Communications Holdings Inc 20240312 0 68.47 69.59 67.27 68.53 733874 67.5472 up up correct
CCRN.US Cross Country Healthcare Inc 20240312 0 18.61 18.695 18.29 18.39 202375 18.39 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240312 0 14.68 14.68 13.53 13.71 463678 13.71 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240312 0 11 11 11 11 0 11
CDAQU.US Compass Digital Acquisition Corp. Unit 20240312 0 10.66 10.66 10.66 10.66 0 10.66
CDLX.US Cardlytics Inc 20240312 0 8.59 8.67 8.18 8.65 423879 8.65 up up correct
CDMO.US Avid Bioservices Inc 20240312 0 6.58 6.59 6.29 6.37 1210269 6.37 down down correct
CDNA.US CareDx Inc 20240312 0 11.35 11.58 10.95 11.02 857178 11.02 down down correct
CDNS.US Cadence Design Systems Inc 20240312 0 308.98 312.93 305.6 311.28 1357000 311.28 up up correct
CDTX.US Cidara Therapeutics Inc 20240312 0 0.6689 0.6982 0.6601 0.6839 397501 0.6839 up up correct
CDW.US CDW Corporation 20240312 0 249.03 250.63 247.47 249.87 626173 249.87 up up correct
CDXC.US ChromaDex Corporation 20240312 0 1.77 1.98 1.77 1.95 296400 1.95 up up correct
CDXS.US Codexis Inc 20240312 0 3.62 3.65 3.425 3.47 423898 3.47 down down correct
CDZI.US Cadiz Inc 20240312 0 2.68 2.69 2.55 2.61 242274 2.61 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20240312 0 14 14.05 13.85 13.99 4600 13.99 down up incorrect
CEDAX.US CEDAX 20240312 0 23.73 23.73 23.73 23.73 0 23.4754
CEDIX.US Destra International & Event 20240312 0 23.76 23.76 23.76 23.76 0 23.4922
CEDLX.US CEDLX 20240312 0 23.7 23.7 23.7 23.7 0 23.4607
CEDTX.US CEDTX 20240312 0 23.58 23.58 23.58 23.58 0 23.3544
CELC.US Celcuity Inc 20240312 0 17.75 18.18 17.56 17.85 1036400 17.85 up down incorrect
CELH.US Celsius Holdings Inc 20240312 0 86.535 91.36 85.76 91.07 4121052 91.07 up down incorrect
CELU.US Celularity Inc 20240312 0 7.01 7.29 5.68 5.895 129704 5.895 down up incorrect
CELUW.US Celularity Inc 20240312 0 0.0314 0.05 0.017 0.04 201748 0.04 up down incorrect
CENQW.US CENAQ Energy Corp. Warrant 20240312 0 0.194 0.2198 0.18 0.2197 6289 0.2197 up up correct
CENT.US Central Garden & Pet Company 20240312 0 41.81 42.68 41.25 42.57 114274 42.57 up up correct
CENTA.US Central Garden & Pet Company 20240312 0 35.81 36.77 35.465 36.72 215051 36.72 up up correct
CENX.US Century Aluminum Company 20240312 0 11.55 11.6 11.12 11.26 769100 11.26 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240312 0 41.33 42.05 41.33 41.88 1556951 41.88 up up correct
CERS.US Cerus Corporation 20240312 0 2.16 2.19 2.11 2.14 1304377 2.14 down up incorrect
CERT.US Certara Inc 20240312 0 18.87 19.2299 18.65 18.84 436233 18.84 down up incorrect
CETX.US Cemtrex Inc 20240312 0 3.75 3.9899 3.57 3.72 65713 3.72 down up incorrect
CEVA.US CEVA Inc 20240312 0 25.05 25.05 24.28 24.62 128532 24.62 down up incorrect
CFB.US CrossFirst Bankshares Inc 20240312 0 13.05 13.0503 12.92 12.93 81180 12.93 down up incorrect
CFBK.US CF Bankshares Inc 20240312 0 21.69 21.69 21.69 21.69 393 21.69
CFFI.US C&F Financial Corporation 20240312 0 51.8799 51.8799 51.25 51.25 1939 50.8078 down up incorrect
CFFN.US Capitol Federal Financial Inc 20240312 0 5.83 5.83 5.675 5.76 814636 5.76 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20240312 0 31.89 32.02 31.11 31.94 3507415 31.94 up down incorrect
CG.US The Carlyle Group Inc 20240312 0 46.9 47.22 46.49 47.02 1454752 47.02 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240312 0 19.83 19.965 19.74 19.8 14100 19.8 down down correct
CGBD.US TCG BDC Inc 20240312 0 16.5 16.5 16.2125 16.4 261771 15.9206 down down correct
CGC.US Canopy Growth Corporation 20240312 0 3.01 3.0287 2.86 2.92 1503064 2.92 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240312 0 21.9 21.9 21.9 21.9 0 21.9
CGEM.US Cullinan Oncology Inc 20240312 0 16.06 17.01 15.9154 16.94 358852 16.94 up up correct
CGEN.US Compugen Ltd 20240312 0 2.78 2.87 2.72 2.8 334131 2.8 up up correct
CGNT.US Cognyte Software Ltd 20240312 0 7.18 7.37 7.17 7.35 183862 7.35 up up correct
CGNX.US Cognex Corporation 20240312 0 41.1 41.35 40.71 41.3 992017 41.3 up up correct
CGO.US Calamos Global Total Return Fund 20240312 0 10.18 10.6 10.1 10.31 185800 10.23 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240312 0 1.95 1.95 1.76 1.84 1118992 1.84 down down correct
CHCI.US Comstock Holding Companies Inc 20240312 0 4.65 4.7001 4.65 4.7 2840 4.7 up up correct
CHCO.US City Holding Company 20240312 0 103.12 103.87 101.96 102.03 62246 102.03 down down correct
CHDN.US Churchill Downs Incorporated 20240312 0 112.9 114.26 112.61 113.91 409920 113.91 up up correct
CHEF.US The Chefs' Warehouse Inc 20240312 0 36.51 37.24 36.04 36.99 354889 36.99 up up correct
CHEK.US Check 20240312 0 1.97 2 1.82 2 5900 2 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240312 0 11.31 11.33 11.21 11.27 134400 11.175 down down correct
CHK.US Chesapeake Energy Corporation 20240312 0 83.54 84.44 83.13 83.74 2589970 83.74 up up correct
CHKEL.US Chesapeake Energy Corporation 20240312 0 67.7 67.7 67 67.1 4200 67.1 down down correct
CHKEW.US Chesapeake Energy Corporation 20240312 0 73.63 73.63 73.63 73.63 197 73.63
CHKEZ.US Chesapeake Energy Corporation 20240312 0 68.7 68.7 68.7 68.7 500 68.7
CHKP.US Check Point Software Technologies Ltd 20240312 0 164.65 165.14 163.18 164.56 748357 164.56 down down correct
CHMG.US Chemung Financial Corporation 20240312 0 42.404 42.404 42.12 42.12 2841 41.8095 down down correct
CHNR.US China Natural Resources Inc 20240312 0 1.16 1.22 1.14 1.21 14495 1.21 up up correct
CHRS.US Coherus BioSciences Inc 20240312 0 2.28 2.355 2.22 2.24 2214003 2.24 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240312 0 74.87 75.92 74.66 75.68 1391633 75.68 up up correct
CHSCL.US CHS Inc 20240312 0 26.31 26.389 26.15 26.33 24700 25.8596 up up correct
CHSCM.US CHS Inc 20240312 0 25.55 25.64 25.43 25.63 25000 25.2083 up up correct
CHSCN.US CHS Inc 20240312 0 26.26 26.377 26.176 26.35 21100 25.9073 up up correct
CHSCO.US CHS Inc 20240312 0 27.24 27.45 27.24 27.39 10400 26.8971 up up correct
CHSCP.US CHS Inc 20240312 0 32 32.22 31.74 32.22 6900 31.7203 up up correct
CHTR.US Charter Communications Inc 20240312 0 298.75 300.03 291.74 294.7 1621800 294.7 down down correct
CHUY.US Chuy's Holdings Inc 20240312 0 33.46 34.11 33.26 34.11 110787 34.11 up up correct
CHW.US Calamos Global Dynamic Income Fund 20240312 0 6.36 6.42 6.32 6.42 225200 6.37 up up correct
CHX.US ChampionX Corporation 20240312 0 31.82 32.21 31.38 31.76 801141 31.76 down down correct
CHY.US Calamos Convertible and High Income Fund 20240312 0 12.13 12.16 12.09 12.14 130000 12.04 up up correct
CIFR.US Cipher Mining Inc 20240312 0 3.2 3.24 3.045 3.135 4791684 3.135 down down correct
CIFRW.US Cipher Mining Inc 20240312 0 0.9113 1.01 0.86 0.9089 60166 0.9089 down down correct
CIGI.US Colliers International Group Inc 20240312 0 117.04 119.67 117.04 119.67 153381 119.67 up up correct
CINF.US Cincinnati Financial Corporation 20240312 0 117.17 118.65 117.1 118.34 877513 117.5405 up up correct
CIVB.US Civista Bancshares Inc 20240312 0 14.85 14.85 14.55 14.65 26983 14.65 down up incorrect
CIZN.US Citizens Holding Company 20240312 0 7.75 7.8 7.7 7.8 5400 7.64 up down incorrect
CJJD.US China Jo 20240312 0 2.94 3.14 2.8415 2.8678 77223 2.8678 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20240312 0 2.15 2.155 2 2 272882 2 down up incorrect
CLAR.US Clarus Corporation 20240312 0 6.8 6.9 6.48 6.48 657975 6.4557 down up incorrect
CLBK.US Columbia Financial Inc 20240312 0 16.6 16.6 16.05 16.23 70786 16.23 down up incorrect
CLBT.US Cellebrite DI 20240312 0 11.6 11.69 11.2804 11.51 1267410 11.51 down up incorrect
CLBTW.US Cellebrite DI Equity Warrants 20240312 0 2.4653 2.53 2.28 2.3606 9545 2.3606 down up incorrect
CLDX.US Celldex Therapeutics Inc 20240312 0 46.41 47.04 45.33 46.05 725614 46.05 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20240312 0 1.02 1.18 1.02 1.04 82297 1.04 up down incorrect
CLFD.US Clearfield Inc 20240312 0 30.42 31.03 29.82 30.44 283625 30.44 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20240312 0 5.5999 5.5999 5.08 5.0807 3220 5.0807 down up incorrect
CLIR.US ClearSign Technologies Corporation 20240312 0 1.08 1.14 1.08 1.08 54677 1.08
CLLS.US Cellectis S.A 20240312 0 2.5101 2.68 2.4666 2.62 36600 2.62 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240312 0 14.9 14.9 14.6 14.8 124718 14.8 down down correct
CLNE.US Clean Energy Fuels Corp 20240312 0 2.71 2.71 2.55 2.55 1626419 2.55 down down correct
CLNN.US Clene Inc 20240312 0 0.47 0.47 0.4225 0.444 308865 0.444 down down correct
CLNNW.US Clene Inc 20240312 0 0.041 0.042 0.041 0.042 1215 0.042 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240312 0 12.5 12.5 12.18 12.18 800 12.18 down down correct
CLOER.US Clover Leaf Capital Corp. Rights 20240312 0 0.1231 0.1231 0.1124 0.1231 0 0.1231
CLOEU.US Clover Leaf Capital Corp. Unit 20240312 0 12.92 12.92 12.92 12.92 0 12.92
CLOV.US Clover Health Investments Corp 20240312 0 0.8 0.8025 0.76 0.7675 22867570 0.7675 down down correct
CLPS.US CLPS Incorporation 20240312 0 1.0118 1.075 1.0118 1.05 2324 1.05 up up correct
CLPT.US ClearPoint Neuro Inc 20240312 0 6.01 6.09 5.945 6.05 184843 6.05 up up correct
CLRB.US Cellectar Biosciences Inc 20240312 0 3.79 3.79 3.6 3.63 657841 3.63 down down correct
CLRO.US ClearOne Inc 20240312 0 1.67 2.4799 1.61 2.06 145120609 2.06 up up correct
CLSD.US Clearside Biomedical Inc 20240312 0 2.12 2.12 1.58 1.64 1116722 1.64 down down correct
CLSK.US CleanSpark Inc 20240312 0 17.11 17.27 15.58 16.49 37991922 16.49 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240312 0 11.7172 11.7172 11.7 11.71 3957 11.71 down down correct
CLVR.US Clever Leaves Holdings Inc 20240312 0 3.59 3.5901 3.3201 3.5199 6502 3.5199 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240312 0 0.031 0.039 0.031 0.039 2400 0.039 up up correct
CLWT.US Euro Tech Holdings Company Limited 20240312 0 1.43 1.45 1.4 1.42 4304 1.42 down up incorrect
CMAX.US CareMax Inc 20240312 0 7.34 8.86 5.48 6.54 237563 6.54 down up incorrect
CMAXW.US CareMax Inc 20240312 0 0.016 0.02 0.015 0.0154 79709 0.0154 down up incorrect
CMBM.US Cambium Networks Corporation 20240312 0 4.21 4.37 4.21 4.26 142975 4.26 up down incorrect
CMCO.US Columbus McKinnon Corporation 20240312 0 42.14 42.31 41.66 42.02 60749 42.02 down up incorrect
CMCSA.US Comcast Corporation 20240312 0 43.645 43.645 42.795 43.185 18817051 43.185 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20240312 0 3.6 3.6 3.6 3.6 1416 3.6
CME.US CME Group Inc 20240312 0 216.92 218.75 216.31 217.75 1388567 217.75 up down incorrect
CMLS.US Cumulus Media Inc 20240312 0 3.68 3.95 3.66 3.81 144413 3.81 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240312 0 0.861 0.8769 0.81 0.86 204602 0.86 down down correct
CMPR.US Cimpress plc 20240312 0 88.45 90.5 88.4 90.36 109384 90.36 up up correct
CMPS.US COMPASS Pathways plc 20240312 0 10.69 10.79 10.33 10.755 333058 10.755 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240312 0 2 2.14 1.99 2.07 225788 2.07 up up correct
CMRX.US Chimerix Inc 20240312 0 1.25 1.26 1.18 1.18 185257 1.18 down down correct
CMTL.US Comtech Telecommunications Corp 20240312 0 5.69 5.76 5.46 5.76 302942 5.76 up up correct
CNDT.US Conduent Incorporated 20240312 0 3.28 3.295 3.185 3.23 1168078 3.23 down down correct
CNET.US ZW Data Action Technologies Inc 20240312 0 0.9201 0.9201 0.9 0.92 5433 0.92 down down correct
CNEY.US CN Energy Group. Inc 20240312 0 1.28 1.2992 1.23 1.24 34403 1.24 down down correct
CNFR.US Conifer Holdings Inc 20240312 0 1.08 1.08 1.02 1.02 685 1.02 down down correct
CNOB.US ConnectOne Bancorp Inc 20240312 0 19.95 20.5875 19.45 19.83 162041 19.83 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240312 0 19.6 19.65 19.48 19.55 3200 19.55 down down correct
CNRLX.US CNRLX 20240312 0 14.36 14.36 14.36 14.36 0 14.36
CNROX.US CNROX 20240312 0 7.54 7.54 7.54 7.54 0 7.1666
CNSL.US Consolidated Communications Holdings Inc 20240312 0 4.28 4.29 4.24 4.28 395906 4.28
CNSP.US CNS Pharmaceuticals Inc 20240312 0 0.4547 0.46 0.42 0.4329 151675 0.4329 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240312 0 9.79 10.99 9.79 10.86 195281 10.86 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240312 0 1.21 1.28 1.16 1.28 50744 1.28 up up correct
CNTG.US Centogene N.V 20240312 0 0.697 0.7 0.68 0.7 10905 0.7 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240312 0 1.16 1.22 1.16 1.17 6858 1.17 up up correct
CNTY.US Century Casinos Inc 20240312 0 3.1 3.21 3.02 3.18 257887 3.18 up up correct
CNXC.US Concentrix Corporation 20240312 0 64.71 65.16 62.87 63.14 615700 63.14 down down correct
CNXN.US PC Connection Inc 20240312 0 65.7 65.7 65.11 65.41 41459 65.41 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240312 0 25 25.19 24.6575 25.09 426662 25.09 up up correct
COCP.US Cocrystal Pharma Inc 20240312 0 1.43 1.48 1.43 1.46 7982 1.46 up up correct
CODA.US Coda Octopus Group Inc 20240312 0 5.57 5.63 5.55 5.55 13620 5.55 down down correct
CODX.US Co 20240312 0 1.15 1.2 1.15 1.175 49502 1.175 up up correct
COF.US PN 20240312 0 17.93 17.98 17.83 17.98 16864 17.98 up up correct
COFS.US ChoiceOne Financial Services Inc 20240312 0 26.75 26.75 26.15 26.27 5750 26.0025 down down correct
COGT.US Cogent Biosciences Inc 20240312 0 6.57 6.57 6.19 6.35 1327556 6.35 down down correct
COHR.US Coherent Inc 20240312 0 61.7 63.74 61.36 62.86 1556029 62.86 up up correct
COHU.US Cohu Inc 20240312 0 31.76 31.88 31.045 31.82 228430 31.82 up up correct
COIN.US Coinbase Global Inc 20240312 0 257.835 260.79 242.09 256.14 14666170 256.14 down down correct
COKE.US Coca 20240312 0 821.78 828.83 820.78 820.86 35479 820.86 down down correct
COLB.US Columbia Banking System Inc 20240312 0 19.52 19.59 19.175 19.27 2665682 19.27 down down correct
COLL.US Collegium Pharmaceutical Inc 20240312 0 37.31 37.72 36.79 37.4 310737 37.4 up up correct
COLM.US Columbia Sportswear Company 20240312 0 79.94 80.29 79.17 80.1 445069 80.1 up up correct
COMM.US CommScope Holding Company Inc 20240312 0 1.45 1.615 1.36 1.6 6303713 1.6 up up correct
COMS.US COMSovereign Holding Corp 20240312 0 0.2001 0.25 0.2001 0.2001 6795 0.2001
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240312 0 0.4 0.4 0.4 0.4 0 0.4
COMSW.US COMSovereign Holding Corp 20240312 0 0.0023 0.0043 0.0023 0.0043 299 0.0043 up up correct
CONN.US Conn's Inc 20240312 0 3.51 3.55 3.3 3.43 103812 3.43 down down correct
CONX.US CONX Corp 20240312 0 10.52 10.65 10.48 10.54 3516 10.54 up up correct
CONXU.US CONX Corp 20240312 0 10.65 10.65 10.65 10.65 0 10.65
CONXW.US CONX Corp 20240312 0 0.22 0.24 0.22 0.24 4035 0.24 up up correct
COOLU.US Corner Growth Acquisition Corp 20240312 0 11.67 12.8 11 11.25 6600 11.25 down down correct
COOLW.US Corner Growth Acquisition Corp 20240312 0 0.123 0.125 0.11 0.111 2100 0.111 down down correct
COOP.US Mr. Cooper Group Inc 20240312 0 72.45 74.12 72.4119 73.17 346820 73.17 up up correct
CORT.US Corcept Therapeutics Incorporated 20240312 0 23.75 24.48 23.4 24.46 1190569 24.46 up up correct
COST.US Costco Wholesale Corporation 20240312 0 717.08 740.0535 716.905 736.88 3727425 736.88 up up correct
CPHC.US Canterbury Park Holding Corporation 20240312 0 24.95 24.95 21.62 21.62 7305 21.5556 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20240312 0 2 2 1.82 1.82 10243 1.82 down down correct
CPLP.US Capital Product Partners L.P 20240312 0 17.45 18.15 17.29 17.96 78859 17.96 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240312 0 2.83 2.83 2.43 2.61 71778 2.61 down down correct
CPRDX.US CPRDX 20240312 0 11.87 11.87 11.87 11.87 0 11.87
CPREX.US CPREX 20240312 0 11.87 11.87 11.87 11.87 0 11.87
CPRSX.US CPRSX 20240312 0 11.87 11.87 11.87 11.87 0 11.87
CPRT.US Copart Inc 20240312 0 54.77 55.41 54.35 55.19 5398900 55.19 up up correct
CPRTX.US CPRTX 20240312 0 11.85 11.85 11.85 11.85 0 11.85
CPRX.US Catalyst Pharmaceuticals Inc 20240312 0 16.24 16.35 16.1 16.2 1112886 16.2 down down correct
CPSH.US CPS Technologies Corporation 20240312 0 1.8999 1.8999 1.7781 1.83 54036 1.83 down down correct
CPSS.US Consumer Portfolio Services Inc 20240312 0 8.51 8.6 8.25 8.26 29835 8.26 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240312 0 15.04 15.215 15.02 15.19 121300 15.05 up up correct
CRAI.US CRA International Inc 20240312 0 138.86 140.75 136.07 140.58 29699 140.58 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240312 0 40.12 45.36 39.82 44.58 596117 44.58 up up correct
CRBU.US Caribou Biosciences Inc 20240312 0 7.16 7.24 4.99 5.02 6645072 5.02 down down correct
CRCT.US Cricut Inc 20240312 0 4.74 5.015 4.71 4.9 1547443 4.9 up up correct
CRDF.US Cardiff Oncology Inc 20240312 0 4.02 4.59 4 4.48 1471281 4.48 up up correct
CRDFX.US CRDFX 20240312 0 21.91 21.91 21.91 21.91 0 21.91
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240312 0 21.9 21.9 21.9 21.9 0 21.9
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240312 0 1.38 1.49 1.35 1.46 249918 1.46 up up correct
CRDLX.US CRDLX 20240312 0 21.9 21.9 21.9 21.9 0 21.9
CRDTX.US Griffin Inst Access Credit Fund CL A 20240312 0 21.91 21.91 21.91 21.91 0 21.91
CREDX.US CREDX 20240312 0 8.6 8.6 8.6 8.6 0 8.6
CREG.US China Recycling Energy Corporation 20240312 0 1.367 1.47 1.25 1.3 43371 1.3 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240312 0 0.48 0.505 0.48 0.48 5391 0.48
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240312 0 7.95 7.99 7.82 7.98 125681 7.98 up up correct
CREX.US Creative Realities Inc 20240312 0 3.4081 3.63 3.4081 3.63 29713 3.63 up up correct
CRIS.US Curis Inc 20240312 0 10.45 10.46 10.02 10.02 21404 10.02 down down correct
CRKN.US Crown ElectroKinetics Corp 20240312 0 0.0773 0.0792 0.064 0.0665 10659330 0.0665 down down correct
CRMD.US CorMedix Inc 20240312 0 3.43 3.46 3.03 3.42 1217096 3.42 down down correct
CRMT.US America's Car 20240312 0 65.5 65.96 63.01 63.17 147147 63.17 down down correct
CRNC.US Cerence Inc 20240312 0 14.86 15.31 14.79 15.25 472801 15.25 up up correct
CRNT.US Ceragon Networks Ltd 20240312 0 2.99 3.08 2.95 3.07 714187 3.07 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240312 0 41.15 41.76 40.45 40.75 526164 40.75 down down correct
CRON.US Cronos Group Inc 20240312 0 1.97 2.03 1.95 1.97 1590017 1.97
CROX.US Crocs Inc 20240312 0 126.4 128.05 124.03 125.59 1216074 125.59 down down correct
CRSP.US CRISPR Therapeutics AG 20240312 0 76.2 76.2 73.66 75.3 1410206 75.3 down down correct
CRSR.US Corsair Gaming Inc 20240312 0 12.7 12.81 12.43 12.73 519687 12.73 up up correct
CRTD.US Creatd Inc 20240312 0 6 6.61 5.916 6.6 8417 6.6 up up correct
CRTDW.US Creatd Inc 20240312 0 0.005 0.005 0.005 0.005 1 0.005
CRTO.US Criteo S.A 20240312 0 33.43 34.75 33.12 34.66 307852 34.66 up up correct
CRUS.US Cirrus Logic Inc 20240312 0 93.84 93.89 92.44 93.47 235882 93.47 down down correct
CRVL.US CorVel Corporation 20240312 0 232.81 235.265 229 234.25 27544 234.25 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240312 0 1.99 2.1 1.86 2.02 228801 2.02 up up correct
CRWD.US CrowdStrike Holdings Inc 20240312 0 318.61 333.81 317.37 329.27 4156542 329.27 up up correct
CRWS.US Crown Crafts Inc 20240312 0 5.52 5.52 5.4 5.4 5611 5.3203 down down correct
CSBR.US Champions Oncology Inc 20240312 0 5.61 5.76 5.61 5.67 5551 5.67 up up correct
CSCO.US Cisco Systems Inc 20240312 0 50.544 50.55 49.885 50.07 17590420 50.07 down up incorrect
CSGP.US CoStar Group Inc 20240312 0 86.52 87.43 86.035 87.13 1529975 87.13 up down incorrect
CSGS.US CSG Systems International Inc 20240312 0 53.69 53.81 53.035 53.25 232169 52.9444 down up incorrect
CSIQ.US Canadian Solar Inc 20240312 0 20.6 20.83 20.0294 20.22 1048297 20.22 down up incorrect
CSPI.US CSP Inc 20240312 0 36.63 41.4 36.5837 40.29 70379 20.145 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20240312 0 16.16 16.2 16 16.19 201200 16.087 up down incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240312 0 0.1684 0.1799 0.165 0.175 243671 0.175 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240312 0 3.945 4.1 3.945 4.08 1200 3.4889 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240312 0 0.9005 0.9005 0.84 0.85 8472 0.85 down down correct
CSTE.US Caesarstone Ltd 20240312 0 4.16 4.25 4.04 4.2 58981 4.2 up up correct
CSTL.US Castle Biosciences Inc 20240312 0 19.98 20.175 19.53 19.96 219613 19.96 down down correct
CSTR.US Capstar Financial Holdings Inc 20240312 0 19.2 19.38 19 19.08 51188 19.08 down down correct
CSWC.US Capital Southwest Corporation 20240312 0 24.76 24.87 24.565 24.82 380910 24.1935 up up correct
CSWI.US CSW Industrials Inc 20240312 0 232.77 235.24 230.21 231.47 77730 231.47 down down correct
CSX.US CSX Corporation 20240312 0 37.925 38.14 37.71 37.82 10346930 37.82 down down correct
CTAS.US Cintas Corporation 20240312 0 622.4 627.96 620.88 626.7 259979 626.7 up up correct
CTBI.US Community Trust Bancorp Inc 20240312 0 41.03 41.03 40.45 40.66 31284 40.1977 down down correct
CTHR.US Charles & Colvard Ltd 20240312 0 0.371 0.381 0.351 0.351 83078 0.351 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240312 0 7.07 7.21 6.855 6.86 738978 6.86 down down correct
CTLP.US Cantaloupe Inc 20240312 0 6.31 6.4075 6.29 6.39 161325 6.39 up up correct
CTMX.US CytomX Therapeutics Inc 20240312 0 2.02 2.1992 1.905 2.15 2039354 2.15 up up correct
CTRE.US CareTrust REIT Inc 20240312 0 23.43 23.75 23.34 23.61 850865 23.3282 up up correct
CTRM.US Castor Maritime Inc 20240312 0 0.42 0.438 0.42 0.4232 30983 4.232 up up correct
CTRN.US Citi Trends Inc 20240312 0 30.23 30.81 29.81 30.55 78012 30.55 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240312 0 76.9 77.42 76.73 77.09 2575871 77.09 up up correct
CTSO.US Cytosorbents Corporation 20240312 0 1.0399 1.0399 1 1 28037 1 down down correct
CTXR.US Citius Pharmaceuticals Inc 20240312 0 0.72 0.738 0.65 0.6943 882201 0.6943 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240312 0 2.78 2.82 2.74 2.8 53042 2.661 up up correct
CUE.US Cue Biopharma Inc 20240312 0 1.91 1.92 1.77 1.77 250111 1.77 down down correct
CUEN.US Cuentas Inc 20240312 0 0.29 0.45 0.281 0.281 900 0.281 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20240312 0 10.4228 10.59 10.42 10.5339 1257 10.5339 up up correct
CURI.US CuriosityStream Inc 20240312 0 0.54 0.555 0.525 0.525 71000 0.525 down down correct
CURIW.US CuriosityStream Inc 20240312 0 0.0125 0.0125 0.0125 0.0125 400 0.0125
CUTR.US Cutera Inc 20240312 0 2 2.07 1.945 2.02 485678 2.02 up up correct
CVAC.US CureVac N.V 20240312 0 3.44 3.485 3.27 3.41 1122879 3.41 down down correct
CVBF.US CVB Financial Corp 20240312 0 17.52 17.68 17.24 17.27 697553 17.27 down down correct
CVCO.US Cavco Industries Inc 20240312 0 372.53 376.5 364.81 372.55 56649 372.55 up up correct
CVCY.US Central Valley Community Bancorp 20240312 0 19.105 19.46 19.06 19.11 19261 19.11 up up correct
CVGI.US Commercial Vehicle Group Inc 20240312 0 6.12 6.135 6 6.1 151419 6.1 down up incorrect
CVGW.US Calavo Growers Inc 20240312 0 28.05 29.59 27.57 29.505 426290 29.3987 up down incorrect
CVLG.US Covenant Logistics Group Inc 20240312 0 45.43 45.915 45.013 45.79 49487 45.79 up down incorrect
CVLT.US Commvault Systems Inc 20240312 0 97.76 99.12 97.71 98.39 337572 98.39 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20240312 0 22.7 22.9 22.6 22.6 13618 22.6 down up incorrect
CVRX.US CVRx Inc. Common Stock 20240312 0 20.64 20.83 20.3 20.73 134818 20.73 up down incorrect
CVV.US CVD Equipment Corporation 20240312 0 4.57 4.898 4.57 4.67 6643 4.67 up down incorrect
CWBC.US Community West Bancshares 20240312 0 15.19 15.2 14.95 15.1 4449 15.1 down up incorrect
CWBR.US CohBar Inc 20240312 0 0.76 0.88 0.76 0.76 41700 0.76
CWCO.US Consolidated Water Co. Ltd 20240312 0 29 29 27.9 28.34 100178 28.2507 down up incorrect
CWST.US Casella Waste Systems Inc 20240312 0 93.5 94.2399 93.1 93.87 194780 93.87 up up correct
CXDO.US Crexendo Inc 20240312 0 5.67 5.88 5.42 5.52 389017 5.52 down down correct
CYAN.US Cyanotech Corporation 20240312 0 0.31 0.31 0.31 0.31 69 0.31
CYBR.US CyberArk Software Ltd 20240312 0 265.84 267.13 259.555 264.74 396874 264.74 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20240312 0 2.48 2.59 2.47 2.4809 15437 2.4809 up down incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20240312 0 18.3 19 17.73 18.21 2109 18.21 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20240312 0 2.8 3.0001 2.8 3.0001 1663 3.0001 up down incorrect
CYPS.US Cyclo3pss Corporation 20240312 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240312 0 16.29 16.615 15.86 16.3 735704 16.3 up down incorrect
CYT.US Cyteir Therapeutics Inc. Common Stock 20240312 0 3.03 3.04 3 3 89148 3 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20240312 0 1.61 1.7 1.61 1.62 35235 1.62 up down incorrect
CYTHW.US Cyclo Therapeutics Inc 20240312 0 0.29 0.29 0.29 0.29 0 0.29
CYTK.US Cytokinetics Incorporated 20240312 0 65 66 62.62 64.55 2384991 64.55 down up incorrect
CYTO.US Auris Medical Holding Ltd 20240312 0 1.89 1.9 1.8 1.87 24675 1.87 down up incorrect
CZNC.US Citizens & Northern Corporation 20240312 0 17.62 17.95 17.45 17.93 25405 17.93 up down incorrect
CZR.US Caesars Entertainment Inc 20240312 0 42.61 43.06 42.19 42.24 2530558 42.24 down down correct
CZWI.US Citizens Community Bancorp Inc 20240312 0 12.49 12.4901 12.2 12.2 21625 12.2 down down correct
DADA.US Dada Nexus Limited 20240312 0 2.67 2.69 2.46 2.49 1924590 2.49 down down correct
DAKT.US Daktronics Inc 20240312 0 8.97 9.3299 8.945 9.26 745116 9.26 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240312 0 3.89 3.89 3.83 3.83 10470 3.83 down down correct
DARE.US Daré Bioscience Inc 20240312 0 0.5051 0.5195 0.45 0.4601 192615 0.4601 down down correct
DATS.US DatChat Inc. Common Stock 20240312 0 1.32 1.39 1.27 1.31 50700 1.31 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240312 0 0.06 0.06 0.06 0.06 0 0.06
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240312 0 15.28 15.28 14.5 14.73 781805 14.73 down down correct
DBGI.US Digital Brands Group Inc 20240312 0 3.46 3.46 3.31 3.37 43072 3.37 down down correct
DBVT.US DBV Technologies S.A 20240312 0 0.886 0.886 0.8402 0.8614 36660 0.8614 down down correct
DBX.US Dropbox Inc 20240312 0 23.61 24.07 23.495 23.84 4341593 23.84 up up correct
DCBO.US Docebo Inc 20240312 0 52.5 52.78 52 52.47 93367 52.47 down down correct
DCGO.US DocGo Inc 20240312 0 3.76 3.81 3.58 3.63 2188401 3.63 down down correct
DCOM.US Dime Community Bancshares Inc 20240312 0 18.35 18.39 17.99 18.11 172556 18.11 down down correct
DCOMP.US Dime Community Bancshares Inc 20240312 0 16.46 16.51 16.4 16.51 2000 16.51 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240312 0 16.49 16.61 16.08 16.09 514661 16.09 down down correct
DCTH.US Delcath Systems Inc 20240312 0 3.85 3.87 3.81 3.845 135271 3.845 down down correct
DDOG.US Datadog Inc 20240312 0 121.7 123.07 119.92 122.99 3067100 122.99 up up correct
DENN.US Denny's Corporation 20240312 0 9.12 9.295 9.06 9.18 307956 9.18 up up correct
DFH.US Dream Finders Homes Inc 20240312 0 38.13 40.3025 37.83 40.1 457456 40.1 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240312 0 1.4 1.4674 1.36 1.38 140798 1.38 down down correct
DGICA.US Donegal Group Inc 20240312 0 13.52 13.55 13.4 13.49 57370 13.49 down down correct
DGICB.US Donegal Group Inc 20240312 0 13.35 13.35 13.33 13.33 457 13.33 down down correct
DGII.US Digi International Inc 20240312 0 30.1 30.27 29.75 30.16 88260 30.16 up up correct
DGLY.US Digital Ally Inc 20240312 0 2.64 2.89 2.4215 2.62 134168 2.62 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240312 0 8.4 8.41 8.15 8.22 255191 8.22 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240312 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240312 0 2.67 2.71 2.6 2.65 1359133 2.65 down down correct
DHCA.US DHC Acquisition Corp 20240312 0 8.63 12 7.5 8 181010 8 down down correct
DHCAU.US DHC Acquisition Corp 20240312 0 7.3 11.51 7.3 8.8684 4647 8.8684 up up correct
DHCAW.US DHC Acquisition Corp 20240312 0 0.08 0.08 0.0702 0.0702 7000 0.0702 down down correct
DHCNI.US DHCNI 20240312 0 15.17 15.29 15.14 15.24 7700 15.24 up up correct
DHCNL.US Diversified Healthcare Trust 20240312 0 16.15 16.2 16.0001 16.0001 7338 16.0001 down down correct
DHIL.US Diamond Hill Investment Group Inc 20240312 0 152.77 153.38 150.72 152.92 24824 152.92 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240312 0 5.85 5.85 5.39 5.41 102470 5.41 down down correct
DIOD.US Diodes Incorporated 20240312 0 71.93 72.24 69.47 70.82 184124 70.82 down down correct
DJCO.US Daily Journal Corporation 20240312 0 395.37 396.59 381.51 387.86 20814 387.86 down up incorrect
DKNG.US DraftKings Inc 20240312 0 41.78 42.52 41.51 42.34 8393779 42.34 up down incorrect
DLHC.US DLH Holdings Corp 20240312 0 13.72 14.02 13.71 13.82 21640 13.82 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20240312 0 17.09 17.32 16.63 17.06 655008 17.06 down up incorrect
DLPN.US Dolphin Entertainment Inc 20240312 0 1.36 1.365 1.3 1.33 7101 1.33 down up incorrect
DLTH.US Duluth Holdings Inc 20240312 0 4.48 4.64 4.4185 4.61 82284 4.61 up down incorrect
DLTR.US Dollar Tree Inc 20240312 0 149.4 150.74 148.69 149.69 3268500 149.69 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20240312 0 2.91 2.945 2.85 2.89 28617 2.89 down up incorrect
DMLP.US Dorchester Minerals L.P 20240312 0 31.45 31.9 31.31 31.89 43555 31.89 up down incorrect
DMRC.US Digimarc Corporation 20240312 0 30.84 31.2426 30.3186 30.78 135775 30.78 down down correct
DMTK.US DermTech Inc 20240312 0 0.65 0.6702 0.63 0.67 409595 0.67 up up correct
DNLI.US Denali Therapeutics Inc 20240312 0 21.56 21.72 20.6 20.77 885369 20.77 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240312 0 12.85 12.8945 12.58 12.64 787183 12.64 down down correct
DOCU.US DocuSign Inc 20240312 0 58.41 59.81 57.6504 58.48 4942779 58.48 up up correct
DOGZ.US Dogness (International) Corporation 20240312 0 8.88 8.9 7.21 7.98 337757 7.98 down down correct
DOMO.US Domo Inc 20240312 0 9.92 10.05 9.58 9.66 317434 9.66 down down correct
DOOO.US BRP Inc 20240312 0 62.39 62.87 61.92 62.26 96579 62.26 down down correct
DORM.US Dorman Products Inc 20240312 0 90.89 91.3 90 90.77 88683 90.77 down down correct
DOX.US Amdocs Limited 20240312 0 92.94 93.5 92.25 93.29 769280 92.7927 up up correct
DOYU.US DouYu International Holdings Limited 20240312 0 0.763 0.816 0.76 0.796 104220 7.96 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240312 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240312 0 0.17 0.1744 0.1601 0.162 611262 0.162 down down correct
DRIO.US DarioHealth Corp 20240312 0 1.8 1.84 1.58 1.6 193674 1.6 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240312 0 0.432 0.4359 0.41 0.4151 64195 0.4151 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240312 0 0.01 0.0179 0.0096 0.01 27090 0.01
DRRX.US DURECT Corporation 20240312 0 1.01 1.18 1.01 1.15 318410 1.15 up down incorrect
DRVN.US Driven Brands Holdings Inc 20240312 0 14.79 15.07 14.47 14.66 858504 14.66 down up incorrect
DSGN.US Design Therapeutics Inc 20240312 0 2.75 2.78 2.69 2.7 120521 2.7 down up incorrect
DSGX.US The Descartes Systems Group Inc 20240312 0 92.33 94.54 91.97 94.22 202773 94.22 up down incorrect
DSKE.US Daseke Inc 20240312 0 8.26 8.27 8.255 8.26 280061 8.26
DSP.US Viant Technology Inc 20240312 0 10.64 10.97 10.48 10.92 187860 10.92 up down incorrect
DSWL.US Deswell Industries Inc 20240312 0 2.24 2.24 2.17 2.2299 4476 2.2299 down down correct
DTIL.US Precision BioSciences Inc 20240312 0 11.81 12.1 11.4 12.01 186893 12.01 up up correct
DTSS.US Datasea Inc 20240312 0 7.93 9.7999 7.93 8.73 500683 8.73 up up correct
DTST.US Data Storage Corporation 20240312 0 5.46 5.8983 5.38 5.64 203822 5.64 up up correct
DTSTW.US Data Storage Corporation 20240312 0 0.64 0.66 0.572 0.572 4247 0.572 down down correct
DUO.US Fangdd Network Group Ltd 20240312 0 0.635 0.7887 0.61 0.745 4709647 0.745 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240312 0 224.66 231.89 224 229.64 512433 229.64 up up correct
DUOT.US Duos Technologies Group Inc 20240312 0 4.19 4.46 4.15 4.3 40657 4.3 up up correct
DVAX.US Dynavax Technologies Corporation 20240312 0 12.94 12.945 12.63 12.64 1724738 12.64 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240312 0 39.36 40.55 38.57 40.19 652941 40.19 up up correct
DWACU.US Digital World Acquisition Corp. Units 20240312 0 48.25 49.16 48.01 48.01 2300 48.01 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20240312 0 17.43 18 17.31 17.77 35490 17.77 up up correct
DWSN.US Dawson Geophysical Company 20240312 0 1.48 1.48 1.47 1.47 527 1.47 down down correct
DXCM.US DexCom Inc 20240312 0 133 136.73 130.74 135.38 3364109 135.38 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240312 0 3.73 3.765 3.65 3.74 227790 3.74 up up correct
DXPE.US DXP Enterprises Inc 20240312 0 44.6 45.2 44.125 44.84 99958 44.84 up up correct
DXYN.US The Dixie Group Inc 20240312 0 0.576 0.6499 0.5411 0.6102 28637 0.6102 up up correct
DYAI.US Dyadic International Inc 20240312 0 1.504 1.55 1.45 1.48 40733 1.48 down down correct
DYN.US Dyne Therapeutics Inc 20240312 0 25.35 27.13 25.21 27.1 1598073 27.1 up up correct
DYNT.US Dynatronics Corporation 20240312 0 0.455 0.4601 0.455 0.455 4650 0.455
DZSI.US DZS Inc 20240312 0 1.49 1.49 1.4 1.41 94127 1.41 down down correct
EA.US Electronic Arts Inc 20240312 0 136.44 137.4 135.6 136.02 1633000 136.02 down down correct
EACPU.US Edify Acquisition Corp 20240312 0 10.92 10.92 10.92 10.92 0 10.92
EAST.US Eastside Distilling Inc 20240312 0 1.14 1.21 1.13 1.165 64847 1.165 up up correct
EBAY.US eBay Inc 20240312 0 51.73 51.93 50.68 50.91 7857026 50.91 down down correct
EBC.US Eastern Bankshares Inc 20240312 0 13.28 13.505 13.17 13.38 869206 13.38 up up correct
EBET.US Esports Technologies Inc 20240312 0 0.259 0.265 0.23 0.23 47700 0.23 down down correct
EBMT.US Eagle Bancorp Montana Inc 20240312 0 13.0505 13.0505 12.81 12.81 6122 12.81 down down correct
EBON.US Ebang International Holdings Inc 20240312 0 10.19 10.3 9.5 9.78 35702 9.78 down down correct
EBTC.US Enterprise Bancorp Inc 20240312 0 25.6 25.96 25.0312 25.48 52787 25.48 down down correct
ECOR.US electroCore Inc 20240312 0 6.59 6.59 5.97 6.21 21268 6.21 down down correct
ECPG.US Encore Capital Group Inc 20240312 0 49.2 49.28 48.79 49.12 91477 49.12 down down correct
EDAP.US EDAP TMS S.A 20240312 0 7.3 7.5 7.2197 7.44 11261 7.44 up up correct
EDIT.US Editas Medicine Inc 20240312 0 9.02 9.08 8.58 8.61 1459445 8.61 down down correct
EDRY.US EuroDry Ltd 20240312 0 23.47 23.96 23.15 23.89 15973 23.89 up up correct
EDSA.US Edesa Biotech Inc 20240312 0 4.68 4.7 4.55 4.55 13586 4.55 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240312 0 0.9301 0.975 0.8831 0.915 56828 0.915 down down correct
EDUC.US Educational Development Corporation 20240312 0 1.76 1.77 1.6404 1.76 147556 1.76
EEFT.US Euronet Worldwide Inc 20240312 0 111.85 112.245 108.39 109.46 261835 109.46 down down correct
EEIQ.US Elite Education Group International Limited 20240312 0 1 1.01 1 1 1892 1
EFOI.US Energy Focus Inc 20240312 0 1.68 1.72 1.65 1.65 4669 1.65 down down correct
EFSC.US Enterprise Financial Services Corp 20240312 0 39.7 39.7 39.01 39.36 85174 39.1083 down down correct
EFTR.US Effector Therapeutics Inc 20240312 0 10.85 11.83 10.51 11.15 158752 11.15 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20240312 0 0.12 0.1294 0.1 0.1249 71073 0.1249 up up correct
EGAN.US eGain Corporation 20240312 0 6.52 6.54 6.35 6.41 157649 6.41 down down correct
EGBN.US Eagle Bancorp Inc 20240312 0 23.78 23.78 22.63 23.08 423348 23.08 down down correct
EGLE.US Eagle Bulk Shipping Inc 20240312 0 63.41 64.61 62.5 64.42 217368 64.42 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240312 0 5.94 5.94 5.58 5.73 153618 5.73 down down correct
EH.US EHang Holdings Limited 20240312 0 13.8 14.77 13.07 14.48 2780655 14.48 up up correct
EHTH.US eHealth Inc 20240312 0 6.23 6.36 6.11 6.26 148895 6.26 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20240312 0 6.62 6.9176 5.9 5.9 12655 5.9 down down correct
EIOAX.US EIOAX 20240312 0 9.33 9.33 9.33 9.33 0 9.33
EIOMX.US EIOMX 20240312 0 9.21 9.21 9.21 9.21 0 9.21
EJH.US E 20240312 0 1.37 1.39 1.3 1.34 135349 1.34 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240312 0 1.38 1.49 1.38 1.45 50721 1.45 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20240312 0 1.76 1.79 1.62 1.63 80066 1.63 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240312 0 4.34 4.41 3.97 4.08 1210264 4.08 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240312 0 0.93 0.99 0.9075 0.9075 5191 0.9075 down down correct
ELSE.US Electro 20240312 0 4.1 4.1 4.1 4.1 582 4.1
ELTK.US Eltek Ltd 20240312 0 10.59 11.14 10.4 10.65 165879 10.65 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240312 0 2.8 2.8101 2.54 2.54 5430 2.54 down down correct
ELYS.US Elys Game Technology Corp 20240312 0 0.1625 0.1625 0.1556 0.1556 45552 0.1556 down down correct
EM.US Smart Share Global Limited 20240312 0 0.69 0.73 0.6505 0.6799 221986 0.6799 down down correct
EMKR.US EMCORE Corporation 20240312 0 0.3977 0.4198 0.392 0.402 404535 0.402 up up correct
EML.US The Eastern Company 20240312 0 23.69 25.17 23.69 25.05 7515 25.05 up up correct
ENCPU.US Energem Corp Unit 20240312 0 10.75 10.75 10.75 10.75 2 10.75
ENG.US ENGlobal Corporation 20240312 0 1.88 1.88 1.75 1.75 13146 1.75 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240312 0 3.84 4.37 3.73 4.17 207758 4.17 up up correct
ENPH.US Enphase Energy Inc 20240312 0 127.46 127.9299 119.05 121 4504491 121 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240312 0 0.767 0.767 0.73 0.733 198690 0.733 down down correct
ENSG.US The Ensign Group Inc 20240312 0 124.36 125.34 123.78 124.63 146864 124.5694 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240312 0 15.08 15.08 14.51 14.54 113125 14.54 down down correct
ENTG.US Entegris Inc 20240312 0 140.4 142.61 138.45 142.03 1259435 142.03 up up correct
ENTX.US Entera Bio Ltd 20240312 0 1.441 1.5 1.43 1.44 93142 1.44 down down correct
ENVB.US Enveric Biosciences Inc 20240312 0 1.32 1.3726 1.14 1.2 660355 1.2 down down correct
ENVX.US Enovix Corporation 20240312 0 8.99 9.14 8.84 9.02 3464000 9.02 up up correct
EOLS.US Evolus Inc 20240312 0 14.07 14.27 13.81 14.09 673972 14.09 up up correct
EOSE.US Eos Energy Enterprises Inc 20240312 0 0.972 1.02 0.9302 1 3888353 1 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240312 0 0.18 0.19 0.179 0.18 2500 0.18
EPIX.US ESSA Pharma Inc 20240312 0 9.02 9.158 8.52 8.93 54029 8.93 down down correct
EPSN.US Epsilon Energy Ltd 20240312 0 5.02 5.02 4.9157 4.95 12852 4.8874 down down correct
EQ.US Equillium Inc 20240312 0 2.59 2.66 2.27 2.53 138275 2.53 down down correct
EQBK.US Equity Bancshares Inc 20240312 0 32.07 32.17 31.61 31.9 35329 31.7842 down down correct
EQIX.US Equinix Inc. (REIT) 20240312 0 893.56 900.4 888.21 892.81 382983 892.81 down down correct
ERAS.US Erasca Inc. Common Stock 20240312 0 2.26 2.26 2.1 2.14 359390 2.14 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240312 0 5.68 5.71 5.63 5.69 14544270 5.69 up up correct
ERIE.US Erie Indemnity Company 20240312 0 401.08 409.22 398.06 408.42 71283 408.42 up up correct
ERII.US Energy Recovery Inc 20240312 0 15.08 15.2286 14.54 14.75 425480 14.75 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20240312 0 8.13 8.2 7.34 7.34 1852 7.34 down down correct
ESCA.US Escalade Incorporated 20240312 0 12.99 13.39 12.58 12.58 22648 12.58 down down correct
ESEA.US Euroseas Ltd 20240312 0 36.89 38 36.6401 37.17 26853 37.17 up up correct
ESGR.US Enstar Group Limited 20240312 0 299.1 300.24 296.0999 299.36 54088 299.36 up up correct
ESGRO.US Enstar Group Limited 20240312 0 24.9 25.19 24.85 25.09 9200 25.09 up up correct
ESGRP.US Enstar Group Limited 20240312 0 25.45 25.68 25.44 25.66 18800 25.66 up up correct
ESLT.US Elbit Systems Ltd 20240312 0 201.58 201.84 200.28 201.63 56568 201.63 up up correct
ESPR.US Esperion Therapeutics Inc 20240312 0 2.12 2.15 2.04 2.05 2434021 2.05 down down correct
ESQ.US Esquire Financial Holdings Inc 20240312 0 48.84 49.255 48.5 48.69 12167 48.69 down down correct
ESSA.US ESSA Bancorp Inc 20240312 0 17.7 17.72 17.7 17.7 6410 17.5513
ESTA.US Establishment Labs Holdings Inc 20240312 0 49.88 50.22 48.73 50.03 211425 50.03 up up correct
ET.US PE 20240312 0 25.23 25.24 25.2 25.2 190489 25.2 down down correct
ETNB.US 89bio Inc 20240312 0 12.88 13.1 12.56 12.87 1304882 12.87 down down correct
ETON.US Eton Pharmaceuticals Inc 20240312 0 4.55 4.5862 4.35 4.4 70915 4.4 down down correct
ETSY.US Etsy Inc 20240312 0 72.89 73.25 70.78 71.42 2663826 71.42 down down correct
EVBG.US Everbridge Inc 20240312 0 34.85 34.85 34.74 34.75 936698 34.75 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240312 0 9.67 9.84 9.59 9.75 90872 9.75 up up correct
EVER.US EverQuote Inc 20240312 0 17.06 18.45 16.81 18.3 953238 18.3 up up correct
EVFM.US Evofem Biosciences Inc 20240312 0 0.02 0.022 0.019 0.021 555000 0.021 up up correct
EVGN.US Evogene Ltd 20240312 0 0.8613 0.886 0.8 0.8183 180058 0.8183 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240312 0 2.74 2.75 2.62 2.68 2619285 2.68 down down correct
EVGOW.US EVgo Equity Warrants 20240312 0 0.188 0.19 0.184 0.184 12400 0.184 down down correct
EVLO.US Evelo Biosciences Inc 20240312 0 0.062 0.065 0.056 0.06 19800 0.06 down down correct
EVLV.US Newhold Investment Corp 20240312 0 3.7 3.73 3.62 3.7 883135 3.7
EVLVW.US Evolv Technologies Holdings Inc 20240312 0 0.412 0.46 0.412 0.46 4001 0.46 up up correct
EVOK.US Evoke Pharma Inc 20240312 0 0.655 0.76 0.6241 0.65 72066 0.65 down down correct
EVOL.US Evolving Systems Inc 20240312 0 0.9 0.9 0.9 0.9 400 0.9
EWBC.US East West Bancorp Inc 20240312 0 76.39 76.99 75.59 76.38 1085750 76.38 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240312 0 14.48 14.635 13.51 13.53 641669 13.53 down down correct
EWTX.US Edgewise Therapeutics Inc 20240312 0 16.73 18 16.54 17.72 1521691 17.72 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240312 0 5.64 6.09 5.54 6.02 783366 6.02 up up correct
EXAS.US Exact Sciences Corporation 20240312 0 60.73 61.36 59.92 60.7 1819048 60.7 down down correct
EXC.US Exelon Corporation 20240312 0 37 37.11 36.775 37.01 11600320 37.01 up up correct
EXEL.US Exelixis Inc 20240312 0 22.42 22.705 22.32 22.69 2492894 22.69 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240312 0 2.2 2.25 2.12 2.12 314576 2.12 down down correct
EXLS.US ExlService Holdings Inc 20240312 0 31.45 31.94 31.45 31.82 769568 31.82 up up correct
EXPD.US Expeditors International of Washington Inc 20240312 0 120.65 122.58 120.65 121.52 1205000 121.52 up up correct
EXPE.US Expedia Group Inc 20240312 0 138 138.13 136.53 136.62 1611160 136.62 down down correct
EXPI.US eXp World Holdings Inc 20240312 0 12.74 12.815 12.3 12.35 768971 12.35 down down correct
EXPO.US Exponent Inc 20240312 0 79.11 79.78 78.3 79.39 238134 79.39 up up correct
EXTR.US Extreme Networks Inc 20240312 0 11.88 11.93 11.75 11.77 1212961 11.77 down down correct
EYE.US National Vision Holdings Inc 20240312 0 23.23 23.85 23.01 23.55 1085116 23.55 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240312 0 35.5495 35.5495 35.5495 35.5495 2 35.5495
EYEN.US Eyenovia Inc 20240312 0 1.63 1.669 1.545 1.65 730139 1.65 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240312 0 23.12 23.86 22.48 22.81 875940 22.81 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240312 0 1.939 1.9799 1.88 1.91 15966 1.91 down down correct
EZGO.US EZGO Technologies Ltd 20240312 0 0.0935 0.099 0.093 0.0964 1101423 0.0964 up up correct
EZPW.US EZCORP Inc 20240312 0 10.59 10.7 10.45 10.66 256511 10.66 up up correct
FA.US First Advantage Corporation Common Stock 20240312 0 15.77 15.9 15.6 15.87 1024617 15.87 up up correct
FAMI.US Farmmi Inc 20240312 0 0.93 0.9349 0.871 0.8818 132486 0.8818 down down correct
FANG.US Diamondback Energy Inc 20240312 0 185.5 185.87 183.72 184.52 1099172 184.52 down down correct
FANH.US Fanhua Inc 20240312 0 5.75 6.59 5.505 5.62 182564 5.62 down down correct
FARM.US Farmer Bros. Co 20240312 0 3.8 3.85 3.54 3.54 75481 3.54 down down correct
FARO.US FARO Technologies Inc 20240312 0 21 21.03 20.4 20.94 379952 20.94 down down correct
FAST.US Fastenal Company 20240312 0 74.46 75.44 74.29 75.26 2407097 75.26 up up correct
FAT.US FAT Brands Inc 20240312 0 7.9 8.04 7.6 7.67 30276 7.67 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240312 0 6.95 6.95 6.95 6.95 250 6.95
FATBP.US FAT Brands Inc 20240312 0 16.25 16.25 16 16.185 2000 16.185 down down correct
FATE.US Fate Therapeutics Inc 20240312 0 7.83 8.2675 7.65 7.66 2759382 7.66 down down correct
FBIO.US Fortress Biotech Inc 20240312 0 1.99 2 1.87 1.93 145900 1.93 down up incorrect
FBIOP.US Fortress Biotech Inc 20240312 0 16.03 16.6 16.03 16.3 11100 16.1105 up down incorrect
FBIZ.US First Business Financial Services Inc 20240312 0 34.61 34.61 34.61 34.61 3371 34.61
FBMS.US The First Bancshares Inc 20240312 0 25.91 26.05 25.51 25.9 116046 25.9 down up incorrect
FBNC.US First Bancorp 20240312 0 34.88 34.89 34.19 34.21 84753 33.9935 down up incorrect
FBRT.US PE 20240312 0 20.6008 20.7804 20.56 20.6 38535 20.1441 down up incorrect
FBRX.US Forte Biosciences Inc 20240312 0 0.7045 0.71 0.6717 0.672 19167 0.672 down up incorrect
FCAP.US First Capital Inc 20240312 0 27.79 27.8 27.79 27.8 1261 27.5309 up down incorrect
FCBC.US First Community Bankshares Inc 20240312 0 33.06 33.06 32.6 32.87 23426 32.87 down up incorrect
FCCO.US First Community Corporation 20240312 0 17.19 17.4 16.755 17.2 24103 17.2 up down incorrect
FCEL.US FuelCell Energy Inc 20240312 0 1.12 1.13 1.06 1.06 12702330 1.06 down down correct
FCFS.US FirstCash Inc 20240312 0 116.37 118.87 115.12 118.73 139961 118.73 up up correct
FCNCA.US First Citizens BancShares Inc 20240312 0 1513.98 1553.16 1505.73 1548.86 79487 1548.86 up up correct
FCNCP.US First Citizens BancShares Inc 20240312 0 22.153 22.29 22.09 22.29 16100 22.29 up up correct
FCREX.US FCREX 20240312 0 12.34 12.34 12.34 12.34 0 12.34
FCRIX.US FCRIX 20240312 0 12.38 12.38 12.38 12.38 0 12.38
FCRUX.US FCRUX 20240312 0 12.32 12.32 12.32 12.32 0 12.32
FCUV.US Focus Universal Inc. Common Stock 20240312 0 0.43 0.4999 0.41 0.4767 210247 0.4767 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240312 0 49 49 48.26 48.26 3878 48.26 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240312 0 28.68 28.9399 27.5 28.53 458655 28.53 down down correct
FDUS.US Fidus Investment Corporation 20240312 0 19.64 19.65 19.4537 19.64 1106532 18.9893
FECAX.US FECAX 20240312 0 23.7 23.7 23.7 23.7 0 23.7
FEIM.US Frequency Electronics Inc 20240312 0 10.52 10.85 10.52 10.63 26593 10.63 up up correct
FELE.US Franklin Electric Co. Inc 20240312 0 100.95 101.63 100.52 101.52 79851 101.52 up up correct
FEMY.US Femasys Inc. Common Stock 20240312 0 1.84 1.94 1.72 1.91 428810 1.91 up up correct
FENC.US Fennec Pharmaceuticals Inc 20240312 0 9.4 9.75 9.4 9.72 137489 9.72 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240312 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240312 0 22 22.005 21.51 21.61 341581 21.61 down down correct
FFBW.US FFBW Inc 20240312 0 12.5 12.76 12.35 12.45 2926 12.45 down down correct
FFIC.US Flushing Financial Corporation 20240312 0 12.95 12.95 12.565 12.62 116578 12.62 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240312 0 0.128 0.13 0.0955 0.101 27517070 0.101 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240312 0 0.0113 0.0125 0.0112 0.0113 70144 0.0113
FFIN.US First Financial Bankshares Inc 20240312 0 31.86 32.16 31.39 31.64 429348 31.4586 down down correct
FFIV.US F5 Networks Inc 20240312 0 195 195.46 192.92 194.03 337821 194.03 down down correct
FFNW.US First Financial Northwest Inc 20240312 0 20.71 20.835 20.6415 20.75 14923 20.6189 up up correct
FFWM.US First Foundation Inc 20240312 0 8.19 8.3 7.958 8 273034 8 down down correct
FGBI.US First Guaranty Bancshares Inc 20240312 0 11.245 11.5 11 11 8470 10.8291 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240312 0 18.4 18.4 18.4 18.4 80 18.4
FGEN.US FibroGen Inc 20240312 0 1.8 2.07 1.7609 1.89 2054028 1.89 up up correct
FGF.US FG Financial Group Inc 20240312 0 1.49 1.5 1.44 1.47 35632 1.47 down down correct
FGFPP.US FG Financial Group Inc 20240312 0 17.35 18 17.35 18 500 18 up up correct
FHB.US First Hawaiian Inc 20240312 0 21.29 21.425 21.05 21.26 600388 21.26 down down correct
FHLTU.US Future Health Esg Corp Unit 20240312 0 11.01 11.01 11.01 11.01 0 11.01
FHN.US PF 20240312 0 17.78 17.9701 17.62 17.62 2283 17.3302 down down correct
FHTX.US Foghorn Therapeutics Inc 20240312 0 6.89 7.19 6.24 6.54 156595 6.54 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240312 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240312 0 26.56 26.7696 26.06 26.3 686538 26.3 down down correct
FINW.US FinWise Bancorp Common Stock 20240312 0 9.8867 10.2499 9.75 10.08 22914 10.08 up up correct
FISI.US Financial Institutions Inc 20240312 0 18.44 18.5827 18.25 18.49 34867 18.1923 up up correct
FITB.US Fifth Third Bancorp 20240312 0 36.67 37.03 36.525 36.69 6602494 36.3336 up up correct
FITBI.US Fifth Third Bancorp 20240312 0 25.76 25.8 25.53 25.76 23721 25.1775
FITBO.US Fifth Third Bancorp 20240312 0 23.093 23.264 22.95 23.21 8900 22.8997 up up correct
FITBP.US Fifth Third Bancorp 20240312 0 24.895 25.0301 24.75 24.98 4577 24.6086 up up correct
FIVE.US Five Below Inc 20240312 0 203.31 209.79 203.06 209.34 496079 209.34 up up correct
FIVN.US Five9 Inc 20240312 0 60.62 61.33 59.845 60.89 1155142 60.89 up up correct
FIXX.US Homology Medicines Inc 20240312 0 0.8904 0.9045 0.88 0.8975 162645 0.8975 up up correct
FIZZ.US National Beverage Corp 20240312 0 48.5 48.93 47.94 48.19 135675 48.19 down down correct
FKWL.US Franklin Wireless Corp 20240312 0 2.87 2.88 2.85 2.88 5454 2.88 up up correct
FLEX.US Flex Ltd 20240312 0 29.04 29.11 28.68 28.93 3270179 28.93 down down correct
FLGC.US Flora Growth Corp 20240312 0 1.13 1.13 1.0519 1.055 50267 1.055 down down correct
FLGT.US Fulgent Genetics Inc 20240312 0 23.19 23.19 22.685 22.76 198989 22.76 down down correct
FLIC.US The First of Long Island Corporation 20240312 0 11.17 11.25 10.98 11.03 121940 11.03 down down correct
FLL.US Full House Resorts Inc 20240312 0 5.02 5.155 4.92 4.93 67099 4.93 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240312 0 15.22 15.56 14.86 15.17 1848201 15.17 down down correct
FLNT.US Fluent Inc 20240312 0 0.6 0.6 0.4978 0.498 265300 0.498 down down correct
FLUX.US Flux Power Holdings Inc 20240312 0 4.2 4.2784 3.96 4.05 100223 4.05 down down correct
FLWS.US 1 20240312 0 10.25 10.64 10.2 10.34 213652 10.34 up up correct
FLXS.US Flexsteel Industries Inc 20240312 0 34.93 35.63 33.43 34.2 21938 34.0557 down down correct
FLYW.US Flywire Corporation 20240312 0 25.86 26.505 25.64 26.44 1772739 26.44 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20240312 0 19.5722 21.2151 19.52 19.85 16966 19.6559 up up correct
FMBH.US First Mid Bancshares Inc 20240312 0 30.88 30.88 30.32 30.69 33703 30.69 down down correct
FMNB.US Farmers National Banc Corp 20240312 0 13.31 13.33 13.08 13.105 53840 13.105 down up incorrect
FNCB.US FNCB Bancorp Inc 20240312 0 5.995 5.995 5.87 5.87 13572 5.87 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20240312 0 3.1 3.1 2.62 2.69 76243 2.69 down up incorrect
FNKO.US Funko Inc 20240312 0 6.24 6.45 6.17 6.36 482287 6.36 up down incorrect
FNLC.US The First Bancorp Inc 20240312 0 23.05 23.5 22.9 23.26 20510 23.26 up down incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20240312 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240312 0 15.79 15.79 15.44 15.51 10387 15.51 down up incorrect
FNWD.US Finward Bancorp Common Stock 20240312 0 23.63 23.96 23.55 23.55 1100 23.55 down up incorrect
FOLD.US Amicus Therapeutics Inc 20240312 0 12.13 12.18 11.705 11.79 3779037 11.79 down down correct
FONR.US FONAR Corporation 20240312 0 22.06 23 22.06 23 22435 23 up up correct
FORA.US Forian Inc 20240312 0 3.29 4.15 3.16 3.41 278625 3.41 up up correct
FORD.US Forward Industries Inc 20240312 0 0.613 0.65 0.613 0.6486 8541 0.6486 up up correct
FORM.US FormFactor Inc 20240312 0 44.42 44.74 43.54 44.42 325781 44.42
FORR.US Forrester Research Inc 20240312 0 19.94 20.2 19.39 19.85 234179 19.85 down down correct
FORTY.US Formula Systems (1985) Ltd 20240312 0 74.505 75.5 74.505 75.5 468 75.5 up up correct
FOSL.US Fossil Group Inc 20240312 0 0.93 0.9499 0.8518 0.8576 1239481 0.8576 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240312 0 10.16 10.18 9.7 10 11200 10 down down correct
FOX.US Fox Corporation 20240312 0 27.34 27.34 26.735 26.83 1216655 26.83 down down correct
FOXA.US Fox Corporation 20240312 0 30 30.04 29.29 29.46 2763743 29.46 down down correct
FOXF.US Fox Factory Holding Corp 20240312 0 51.62 52.085 50.53 50.67 402676 50.67 down up incorrect
FPAY.US FlexShopper Inc 20240312 0 1.13 1.17 1.13 1.16 35418 1.16 up down incorrect
FRAF.US Franklin Financial Services Corporation 20240312 0 26.55 26.62 25.92 26.34 5800 26.34 down up incorrect
FRBA.US First Bank 20240312 0 13.33 13.34 13.055 13.09 15780 13.09 down up incorrect
FRBK.US Republic First Bancorp Inc 20240312 0 0.06 0.06 0.06 0.06 1000 0.06
FREE.US Whole Earth Brands Inc 20240312 0 4.77 4.79 4.77 4.78 317330 4.78 up down incorrect
FREEW.US FREEW 20240312 0 0.06 0.06 0.06 0.06 50000 0.06
FRHC.US Freedom Holding Corp 20240312 0 74 74.45 72.9 73.8 52158 73.8 down up incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20240312 0 10.95 10.95 10.95 10.95 0 10.95
FRME.US First Merchants Corporation 20240312 0 33.87 33.9001 33.39 33.74 236783 33.74 down down correct
FROG.US JFrog Ltd 20240312 0 41.82 42.97 41.24 42.7 975132 42.7 up up correct
FROPX.US FROPX 20240312 0 19.23 19.23 19.23 19.23 0 19.23
FRPH.US FRP Holdings Inc 20240312 0 60.51 60.76 60 60.76 9466 60.76 up up correct
FRPT.US Freshpet Inc 20240312 0 107.38 110.349 106.87 109.95 530138 109.95 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240312 0 19.13 19.18 18.65 18.66 1542232 18.66 down down correct
FRST.US Primis Financial Corp 20240312 0 12.31 12.31 12.05 12.1 53216 12.1 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240312 0 1.04 1.0691 1.01 1.04 42366 1.04
FSBC.US Five Star Bancorp 20240312 0 23.47 23.715 23.47 23.5 7465 23.5 up up correct
FSBW.US FS Bancorp Inc 20240312 0 32.225 32.5 32.225 32.35 3863 32.35 up up correct
FSEA.US First Seacoast Bancorp 20240312 0 8.1704 8.48 8.1704 8.33 1572 8.33 up up correct
FSFG.US First Savings Financial Group Inc 20240312 0 16.905 16.905 16.63 16.63 1884 16.4794 down down correct
FSLR.US First Solar Inc 20240312 0 161.53 162.36 157.6058 159.38 1681537 159.38 down down correct
FSTR.US L.B. Foster Company 20240312 0 22.25 22.515 22.08 22.31 39636 22.31 up up correct
FSV.US FirstService Corporation 20240312 0 164.93 167.3525 164.76 166.94 66698 166.686 up up correct
FTCI.US FTC Solar Inc 20240312 0 0.485 0.485 0.4497 0.4568 917617 0.4568 down down correct
FTDR.US Frontdoor Inc 20240312 0 31.55 31.71 31.465 31.66 690483 31.66 up up correct
FTEK.US Fuel Tech Inc 20240312 0 1.18 1.18 1.09 1.1 286849 1.1 down down correct
FTFT.US Future FinTech Group Inc 20240312 0 1 1.05 0.9669 1.02 156437 1.02 up up correct
FTHM.US Fathom Holdings Inc 20240312 0 2.69 2.75 2.58 2.615 13255 2.615 down down correct
FTNT.US Fortinet Inc 20240312 0 71.68 71.95 70.74 71.34 3858463 71.34 down down correct
FULC.US Fulcrum Therapeutics Inc 20240312 0 11.31 11.3817 10.56 10.91 483667 10.91 down down correct
FULT.US Fulton Financial Corporation 20240312 0 15.53 15.54 15.23 15.26 932907 15.097 down down correct
FULTP.US Fulton Financial Corporation 20240312 0 18.16 18.33 18 18.25 9700 17.9366 up up correct
FUNC.US First United Corporation 20240312 0 22.19 22.19 21.93 22.16 13053 22.16 down down correct
FUND.US Sprott Focus Trust Inc 20240312 0 7.83 7.83 7.79 7.8 22300 7.671 down down correct
FUSB.US First US Bancshares Inc 20240312 0 9.95 9.95 9.8 9.8 1912 9.8 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20240312 0 9.28 9.6418 9.27 9.48 475158 9.48 up up correct
FUTU.US Futu Holdings Limited 20240312 0 61.65 64.03 60.6008 64.02 2432151 64.02 up up correct
FUV.US Arcimoto Inc 20240312 0 0.51 0.51 0.501 0.51 21889 0.51
FVCB.US FVCBankcorp Inc 20240312 0 12.18 12.21 12.05 12.16 21797 12.16 down down correct
FWBI.US First Wave BioPharma Inc 20240312 0 5.96 6.09 5.39 5.68 72787 5.68 down down correct
FWONA.US Formula One Group 20240312 0 64.34 64.34 63.31 63.61 64600 63.61 down down correct
FWONK.US Formula One Group 20240312 0 71.46 71.595 70.36 70.75 1276400 70.75 down down correct
FWRD.US Forward Air Corporation 20240312 0 29.94 30.195 29.17 29.51 766316 29.51 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240312 0 24.43 24.6878 24.09 24.58 1138229 24.58 up up correct
FXNC.US First National Corporation 20240312 0 17.85 17.9 17.85 17.88 1500 17.88 up up correct
FYBR.US Frontier Communications Parent Inc 20240312 0 25.26 25.275 24.375 24.56 1379896 24.56 down down correct
GABC.US German American Bancorp Inc 20240312 0 33.27 33.485 32.81 32.88 99383 32.88 down down correct
GAIA.US Gaia Inc 20240312 0 2.9998 2.9998 2.91 2.945 8291 2.945 down down correct
GAIN.US Gladstone Investment Corporation 20240312 0 14.08 14.1299 13.97 14.12 94200 14.0387 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240312 0 24 24.05 24 24.01 3100 24.01 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240312 0 22.785 22.84 22.785 22.839 4800 22.839 up up correct
GALT.US Galectin Therapeutics Inc 20240312 0 2 2.09 1.91 1.97 100845 1.97 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240312 0 8.65 8.72 8.545 8.64 103925 8.64 down down correct
GAMC.US Golden Arrow Merger Corp 20240312 0 10.72 10.72 10.72 10.72 0 10.72
GAMCU.US Golden Arrow Merger Corp 20240312 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240312 0 1.8 1.8 1.45 1.45 181710 1.45 down down correct
GAN.US GAN Limited 20240312 0 1.45 1.45 1.41 1.41 226187 1.41 down down correct
GANX.US Gain Therapeutics Inc 20240312 0 4.7 4.74 4.39 4.56 104316 4.56 down down correct
GASS.US StealthGas Inc 20240312 0 6.12 6.19 6.1 6.13 67115 6.13 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240312 0 10.43 10.43 10.43 10.43 0 10.43
GATEU.US Marblegate Acquisition Corp. Unit 20240312 0 10.334 10.334 10.334 10.334 100 10.334
GATEW.US Marblegate Acquisition Corp. Warrant 20240312 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240312 0 40.34 40.6 39.73 40.3 693710 40.3 down down correct
GBDC.US Golub Capital BDC Inc 20240312 0 15.79 16.01 15.76 16 909053 16 up up correct
GBIO.US Generation Bio Co 20240312 0 3.21 3.315 3.0501 3.1 416994 3.1 down down correct
GBLI.US Global Indemnity Group LLC 20240312 0 30.05 30.65 30.05 30.25 4201 29.8894 up up correct
GBNH.US Greenbrook TMS Inc 20240312 0 0.055 0.064 0.051 0.051 139226 0.051 down down correct
GBNY.US Generations Bancorp NY Inc 20240312 0 10.5 10.5 9.95 9.95 2013 9.95 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20240312 0 0.1323 0.1561 0.131 0.1561 4554 0.1561 up up correct
GCBC.US Greene County Bancorp Inc 20240312 0 28.92 28.92 27.91 27.91 2671 27.91 down down correct
GCMG.US GCM Grosvenor Inc 20240312 0 8.87 8.9 8.68 8.69 93040 8.69 down down correct
GCMGW.US GCM Grosvenor Inc 20240312 0 0.3247 0.3247 0.2915 0.32 1111 0.32 down down correct
GCREX.US Griffin Institutional Access Real Estate 20240312 0 23.66 23.66 23.66 23.66 0 23.3512
GDEN.US Golden Entertainment Inc 20240312 0 33.32 34.055 33.275 33.79 119427 33.542 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240312 0 2.3 2.3 2.26 2.26 980 2.26 down down correct
GDRX.US GoodRx Holdings Inc 20240312 0 7.34 7.45 7.19 7.22 1526533 7.22 down down correct
GDS.US GDS Holdings Limited 20240312 0 8 8.09 7.515 7.73 1682216 7.73 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240312 0 12.48 12.53 12.2101 12.5 203794 12.5 up up correct
GECC.US Great Elm Capital Corporation 20240312 0 10.81 10.88 10.63 10.65 31167 10.3016 down down correct
GECCM.US GECCM 20240312 0 25.34 25.34 25.32 25.32 400 24.8982 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240312 0 24.6 24.75 24.51 24.75 2100 24.3811 up up correct
GEG.US Great Elm Group Inc 20240312 0 1.9 1.9337 1.9 1.9 6384 1.9
GENC.US Gencor Industries Inc 20240312 0 16.41 16.5567 16.11 16.15 19383 16.15 down down correct
GENE.US Genetic Technologies Limited 20240312 0 2.635 2.6887 2.49 2.565 16513 2.565 down down correct
GEOS.US Geospace Technologies Corporation 20240312 0 12.09 12.16 11.79 11.91 50642 11.91 down down correct
GERN.US Geron Corporation 20240312 0 1.93 2.24 1.69 1.88 61220047 1.88 down down correct
GEVO.US Gevo Inc 20240312 0 0.73 0.737 0.718 0.7201 3685232 0.7201 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240312 0 3.18 3.35 3.18 3.25 323847 3.25 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240312 0 0.25 0.3122 0.25 0.3122 12384 0.3122 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240312 0 53.91 54.13 52.88 54 1301300 54 up up correct
GGAL.US Grupo Financiero Galicia S.A 20240312 0 21.8 23.01 21.76 22.79 665969 22.79 up up correct
GH.US Guardant Health Inc 20240312 0 19.02 19.08 18.345 18.64 1306295 18.64 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240312 0 8.48 9.39 8.05 9.25 343015 9.25 up up correct
GHSI.US Guardion Health Sciences Inc 20240312 0 7.8 7.97 7.8 7.92 5630 7.92 up up correct
GIFI.US Gulf Island Fabrication Inc 20240312 0 6.94 6.95 6.59 6.83 104275 6.83 down down correct
GIGM.US GigaMedia Limited 20240312 0 1.25 1.27 1.24 1.24 33176 1.24 down down correct
GIII.US G 20240312 0 29.51 30.5 29.51 30.38 602868 30.38 up up correct
GILD.US Gilead Sciences Inc 20240312 0 75.25 75.34 74.25 75.08 7056300 74.3187 down down correct
GILT.US Gilat Satellite Networks Ltd 20240312 0 5.55 5.6165 5.545 5.55 82643 5.55
GIPR.US Generation Income Properties Inc. Common Stock 20240312 0 3.75 3.878 3.681 3.84 42267 3.8003 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20240312 0 0.29 0.3198 0.29 0.3198 1100 0.3198 up up correct
GIREX.US Griffin Institutional Access Real Estate 20240312 0 25.22 25.22 25.22 25.22 0 24.8909
GLAD.US Gladstone Capital Corporation 20240312 0 10.45 10.51 10.4161 10.49 222010 10.4073 up up correct
GLBE.US Global 20240312 0 33.55 34.87 33.44 34.58 1299980 34.58 up up correct
GLBFX.US GL Beyond Income Fund 20240312 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240312 0 2.19 2.3 2.19 2.29 64174 2.29 up up correct
GLBZ.US Glen Burnie Bancorp 20240312 0 6.34 6.34 6.25 6.275 9415 6.275 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240312 0 8.47 8.55 8.32 8.51 306807 8.51 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20240312 0 0.39 0.39 0.36 0.36 34842 0.36 down down correct
GLNG.US Golar LNG Limited 20240312 0 23.22 23.79 22.74 23.24 4405206 23.24 up up correct
GLPG.US Galapagos NV 20240312 0 34.44 34.8 34.29 34.71 80278 34.71 up up correct
GLPI.US Gaming and Leisure Properties Inc 20240312 0 46.29 46.675 46.15 46.64 1578521 45.8772 up up correct
GLRE.US Greenlight Capital Re Ltd 20240312 0 12.08 12.13 12.02 12.11 32043 12.11 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240312 0 24.84 24.84 24.84 24.84 0 24.5158
GLSI.US Greenwich LifeSciences Inc 20240312 0 18.28 20.75 18 19.13 225980 19.13 up up correct
GLTO.US Galecto Inc 20240312 0 0.79 0.815 0.7356 0.8067 327613 0.8067 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240312 0 6.32 6.32 5.92 6.08 138399 6.08 down down correct
GLYC.US GlycoMimetics Inc 20240312 0 2.52 2.71 2.51 2.62 323483 2.62 up up correct
GMBL.US Esports Entertainment Group Inc 20240312 0 0.96 0.978 0.87 0.92 6000 0.92 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240312 0 0.22 0.22 0.22 0.22 1429 0.22
GMDA.US Gamida Cell Ltd 20240312 0 0.34 0.34 0.31 0.312 1789622 0.312 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240312 0 24.33 24.33 24.33 24.33 0 24.0125
GNFT.US Genfit SA 20240312 0 3.6 3.6 3.5001 3.53 1392 3.53 down down correct
GNLN.US Greenlane Holdings Inc 20240312 0 0.49 0.5049 0.4707 0.49 116976 0.49
GNPX.US Genprex Inc 20240312 0 4.63 4.63 4.15 4.21 116171 4.21 down down correct
GNSS.US Genasys Inc 20240312 0 1.97 1.97 1.8636 1.92 26560 1.92 down down correct
GNTX.US Gentex Corporation 20240312 0 36.12 36.27 35.8 36.09 1067397 36.09 down down correct
GNTY.US Guaranty Bancshares Inc 20240312 0 30.15 30.35 29.4331 29.65 8008 29.65 down down correct
GO.US Grocery Outlet Holding Corp 20240312 0 26.23 26.995 26.23 26.62 1133976 26.62 up up correct
GOCO.US GoHealth Inc 20240312 0 13.12 13.37 13.0925 13.16 4666 13.16 up up correct
GOEV.US Canoo Inc 20240312 0 1.75 1.77 1.28 1.36 13183600 1.36 down down correct
GOEVW.US Canoo Holdings Ltd 20240312 0 0.0525 0.057 0.0468 0.0501 228730 0.0501 down down correct
GOGL.US Golden Ocean Group Limited 20240312 0 13.11 13.45 13.05 13.44 2340163 13.44 up up correct
GOGO.US Gogo Inc 20240312 0 8.9 8.97 8.72 8.84 797711 8.84 down down correct
GOOD.US Gladstone Commercial Corporation 20240312 0 13.26 13.38 13.219 13.34 247096 13.2398 up up correct
GOODN.US Gladstone Commercial Corporation 20240312 0 24.18 24.23 23.76 23.76 3400 23.6209 down down correct
GOOG.US Alphabet Inc 20240312 0 138.25 140.28 138.21 139.62 19019699 139.62 up up correct
GOOGL.US Alphabet Inc 20240312 0 137.03 139.375 137.03 138.5 27563350 138.5 up up correct
GOSS.US Gossamer Bio Inc 20240312 0 1.39 1.45 1.34 1.4 986426 1.4 up up correct
GOVX.US GeoVax Labs Inc 20240312 0 2.14 2.23 2.04 2.07 18379 2.07 down down correct
GP.US GreenPower Motor Company Inc 20240312 0 2.2 2.23 2.13 2.13 31552 2.13 down down correct
GPRE.US Green Plains Inc 20240312 0 20.62 20.81 20.19 20.4 942729 20.4 down down correct
GPRO.US GoPro Inc 20240312 0 2.33 2.335 2.24 2.25 1339828 2.25 down down correct
GRBK.US Green Brick Partners Inc 20240312 0 52.22 53.51 51.66 53.5 212246 53.5 up up correct
GREE.US Greenidge Generation Holdings Inc 20240312 0 3.64 3.68 3.36 3.44 325244 3.44 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240312 0 10.18 10.25 9.8 10.15 8800 10.15 down down correct
GRFS.US Grifols S.A 20240312 0 6.68 6.68 6.21 6.29 2912235 6.29 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240312 0 25.78 25.78 25.78 25.78 0 25.4436
GRIN.US Grindrod Shipping Holdings Ltd 20240312 0 8.9 9.14 8.865 9.13 18545 9.13 up up correct
GRMN.US Garmin Ltd 20240312 0 146.08 148.885 145.32 148.45 1625622 147.7195 up up correct
GRNQ.US Greenpro Capital Corp 20240312 0 1.68 1.7556 1.64 1.64 34350 1.64 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240312 0 1.08 1.16 1.015 1.08 374618 1.08
GROW.US U.S. Global Investors Inc 20240312 0 2.66 2.6699 2.59 2.6 56708 2.6 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20240312 0 25.55 26.11 22.75 23.8 104451 22.7937 down down correct
GRPN.US Groupon Inc 20240312 0 17.56 18.69 17.38 18.58 918304 18.58 up up correct
GRTS.US Gritstone bio Inc 20240312 0 2.5 2.58 2.42 2.51 1195539 2.51 up up correct
GRTX.US Galera Therapeutics Inc 20240312 0 0.226 0.2299 0.21 0.2167 263331 0.2167 down down correct
GRVY.US Gravity Co. Ltd 20240312 0 73.74 74.72 72.79 74 32283 74 up down incorrect
GRWG.US GrowGeneration Corp 20240312 0 2.14 2.155 2.05 2.06 558507 2.06 down up incorrect
GSBC.US Great Southern Bancorp Inc 20240312 0 52.27 52.27 51.4564 51.61 19515 51.61 down up incorrect
GSHD.US Goosehead Insurance Inc 20240312 0 75.62 77.04 75.49 75.91 159754 75.91 up down incorrect
GSIT.US GSI Technology Inc 20240312 0 4.65 4.65 3.8 4.06 984899 4.06 down up incorrect
GSM.US Ferroglobe PLC 20240312 0 4.38 4.49 4.33 4.38 1169543 4.368
GSMGW.US Glory Star New Media Group Holdings Limited 20240312 0 0.0074 0.0074 0.0027 0.0033 480325 0.0033 down up incorrect
GSRDX.US GSRDX 20240312 0 8.57 8.57 8.57 8.57 0 8.4177
GSREX.US GSREX 20240312 0 8.56 8.56 8.56 8.56 0 8.4231
GSRHX.US GSRHX 20240312 0 9.04 9.04 9.04 9.04 0 8.8824
GSRJX.US GSRJX 20240312 0 8.57 8.57 8.57 8.57 0 8.4229
GSRQX.US GSRQX 20240312 0 8.73 8.73 8.73 8.73 0 8.5778
GT.US The Goodyear Tire & Rubber Company 20240312 0 12.57 12.73 12.35 12.65 3184518 12.65 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240312 0 10.9 10.9 10.9 10.9 0 10.9
GTBP.US GT Biopharma Inc 20240312 0 4.92 5.14 4.7 5.1299 62385 5.1299 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240312 0 2.63 2.83 2.54 2.54 16371 2.54 down down correct
GTH.US Genetron Holdings Limited 20240312 0 3.89 3.9001 3.89 3.9 13947 3.9 up up correct
GTHX.US G1 Therapeutics Inc 20240312 0 3.51 3.554 3.16 3.32 822182 3.32 down down correct
GTIM.US Good Times Restaurants Inc 20240312 0 2.51 2.61 2.51 2.57 13330 2.57 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240312 0 57.18 58.36 56.55 57.24 3199637 57.24 up up correct
GTX.US Garrett Motion Inc 20240312 0 9.4 9.62 9.4 9.51 654084 9.51 up up correct
GURE.US Gulf Resources Inc 20240312 0 1.38 1.38 1.29 1.3 17130 1.3 down down correct
GVP.US GSE Systems Inc 20240312 0 2.33 2.39 2.125 2.18 67970 2.18 down down correct
GWRS.US Global Water Resources Inc 20240312 0 12.23 13 12.23 12.35 35285 12.3249 up down incorrect
GYRO.US Gyrodyne LLC 20240312 0 8.0301 8.0301 8.0301 8.0301 151 8.0301
HA.US Hawaiian Holdings Inc 20240312 0 13.81 13.86 13.72 13.77 931702 13.77 down up incorrect
HAFC.US Hanmi Financial Corporation 20240312 0 15.57 15.66 15.08 15.14 428585 15.14 down up incorrect
HAIN.US The Hain Celestial Group Inc 20240312 0 9.43 9.475 9.185 9.19 653154 9.19 down up incorrect
HALL.US Hallmark Financial Services Inc 20240312 0 0.84 0.85 0.8 0.8 930 0.8 down up incorrect
HALO.US Halozyme Therapeutics Inc 20240312 0 41.55 42.12 41.28 41.95 964210 41.95 up down incorrect
HAS.US Hasbro Inc 20240312 0 52.47 53.145 51.77 53.09 1257413 53.09 up up correct
HAYN.US Haynes International Inc 20240312 0 59.4 59.51 59.2 59.4 203496 59.4
HBAN.US Huntington Bancshares Incorporated 20240312 0 13.49 13.5 13.35 13.44 11758620 13.2805 down down correct
HBANM.US Huntington Bancshares Incorporated 20240312 0 22.1 22.14 21.92 22.13 8200 22.13 up up correct
HBANP.US Huntington Bancshares Incorporated 20240312 0 19.4 19.4 19.28 19.345 16818 19.0719 down down correct
HBCP.US Home Bancorp Inc 20240312 0 35 35.08 34.91 34.99 3932 34.99 down down correct
HBIO.US Harvard Bioscience Inc 20240312 0 4.36 4.44 4.24 4.27 54335 4.27 down down correct
HBNC.US Horizon Bancorp Inc 20240312 0 12.52 12.56 12.21 12.25 104966 12.25 down down correct
HBT.US HBT Financial Inc 20240312 0 19.225 19.3771 19.03 19.13 9212 19.13 down down correct
HCAT.US Health Catalyst Inc 20240312 0 8.53 8.54 8.14 8.15 376369 8.15 down down correct
HCKT.US The Hackett Group Inc 20240312 0 24.67 24.87 24.5454 24.82 63670 24.7088 up up correct
HCM.US HUTCHMED (China) Limited 20240312 0 16.03 16.8 15.93 16.33 207286 16.33 up up correct
HCSG.US Healthcare Services Group Inc 20240312 0 12.41 12.46 12.25 12.3 274980 12.3 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240312 0 1.91 1.96 1.76 1.78 63054 1.78 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240312 0 10.4 10.4 10.4 10.4 2097 10.4
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240312 0 10.45 10.45 10.45 10.45 100 10.45
HCWB.US HCW Biologics Inc. Common Stock 20240312 0 1.6 1.605 1.43 1.515 22938 1.515 down down correct
HDSN.US Hudson Technologies Inc 20240312 0 11.57 11.58 11.19 11.35 482220 11.35 down down correct
HEAR.US Turtle Beach Corporation 20240312 0 11.55 11.55 10.79 11.03 191455 11.03 down down correct
HEES.US H&E Equipment Services Inc 20240312 0 57.34 57.54 56.57 57.42 169577 57.42 up up correct
HELE.US Helen of Troy Limited 20240312 0 120.89 121.123 118.44 119.43 145675 119.43 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240312 0 2.23 2.243 2.08 2.18 28723 2.18 down down correct
HEPS.US D 20240312 0 1.56 1.62 1.56 1.61 265461 1.61 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240312 0 12.9053 12.9054 12.7002 12.9054 864 12.9054 up up correct
HFFG.US HF Foods Group Inc 20240312 0 3.48 3.5699 3.39 3.41 70569 3.41 down down correct
HFWA.US Heritage Financial Corporation 20240312 0 19.12 19.13 18.79 18.84 155310 18.84 down down correct
HGBL.US Heritage Global Inc 20240312 0 2.91 3.0299 2.9012 3 49769 3 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240312 0 10.93 10.94 10.93 10.94 1906 10.94 up down incorrect
HHGCU.US HHG Capital Corp Unit 20240312 0 11.3 11.3 11.3 11.3 0 11.3
HIBB.US Hibbett Inc 20240312 0 75.01 76.305 74.65 74.87 234953 74.6154 down up incorrect
HIFS.US Hingham Institution for Savings 20240312 0 169.5 169.5 164.96 167.72 15749 167.72 down up incorrect
HIHO.US Highway Holdings Limited 20240312 0 2.02 2.09 2.02 2.09 2099 2.09 up down incorrect
HIMX.US Himax Technologies Inc 20240312 0 5.86 5.97 5.83 5.93 695120 5.93 up down incorrect
HITI.US High Tide Inc. Common Shares 20240312 0 1.68 1.72 1.62 1.72 154905 1.72 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20240312 0 3.17 3.17 3.06 3.14 2524261 3.14 down up incorrect
HLIT.US Harmonic Inc 20240312 0 13.09 13.24 12.945 12.96 949862 12.96 down up incorrect
HLMN.US Hillman Solutions Corp 20240312 0 9.75 9.89 9.71 9.82 708907 9.82 up down incorrect
HLNE.US Hamilton Lane Incorporated 20240312 0 107.88 108.915 107.5 108.22 197759 107.7733 up down incorrect
HLTH.US Cue Health Inc. Common Stock 20240312 0 0.2883 0.2884 0.26 0.264 265853 0.264 down up incorrect
HMNF.US HMN Financial Inc 20240312 0 20.25 20.5 20.06 20.4 2365 20.4 up up correct
HMST.US HomeStreet Inc 20240312 0 15.1 15.44 14.87 15.39 105760 15.39 up up correct
HNNA.US Hennessy Advisors Inc 20240312 0 6.89 6.89 6.73 6.73 5274 6.73 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240312 0 23.8 23.8 23.8 23.8 0 23.495
HNRG.US Hallador Energy Company 20240312 0 7.97 7.97 7.65 7.77 298277 7.77 down down correct
HNST.US The Honest Company Inc 20240312 0 4.67 4.67 4.33 4.5 1813549 4.5 down down correct
HOFT.US Hooker Furniture Corporation 20240312 0 23.02 23.293 22.215 22.54 35752 22.3175 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240312 0 3.56 3.56 3.436 3.535 17082 3.535 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240312 0 25.51 25.62 25.41 25.42 454476 25.42 down down correct
HOLX.US Hologic Inc 20240312 0 75.98 76.62 75.6 75.64 1586065 75.64 down down correct
HON.US Honeywell International Inc 20240312 0 199.73 200.25 197.67 199.13 2938803 199.13 down up incorrect
HONE.US HarborOne Bancorp Inc 20240312 0 10.21 10.21 10 10.035 93567 10.035 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240312 0 16.88 16.9 16.19 16.39 13396520 16.39 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20240312 0 0.79 0.795 0.71 0.735 629369 0.735 down up incorrect
HOPE.US Hope Bancorp Inc 20240312 0 11.23 11.235 11.045 11.08 480920 11.08 down up incorrect
HOTH.US Hoth Therapeutics Inc 20240312 0 1.33 1.33 1.25 1.25 15800 1.25 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20240312 0 6.54 6.79 6.46 6.6 91617 6.6 up down incorrect
HPK.US HighPeak Energy Inc 20240312 0 15.32 15.48 14.97 15.03 292105 15.03 down up incorrect
HPKEW.US HighPeak Energy Inc 20240312 0 8.9 8.9 7.7 8.19 3200 8.19 down up incorrect
HQI.US HireQuest Inc 20240312 0 12.5 12.56 12.35 12.37 4768 12.37 down up incorrect
HQY.US HealthEquity Inc 20240312 0 81.7 82.365 81.18 82.14 338331 82.14 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20240312 0 30.67 31.63 29.35 30.42 707099 30.42 down up incorrect
HROW.US Harrow Health Inc 20240312 0 10.54 10.62 10.34 10.46 278120 10.46 down up incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240312 0 24.45 24.588 24.4 24.545 3300 24.545 up down incorrect
HRTX.US Heron Therapeutics Inc 20240312 0 2.4 2.48 2.3 2.36 3377762 2.36 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20240312 0 11.99 12.115 11.65 11.7 674589 11.5895 down up incorrect
HSDT.US Helius Medical Technologies Inc 20240312 0 5.97 6.06 5.83 5.925 12336 5.925 down up incorrect
HSIC.US Henry Schein Inc 20240312 0 75.08 75.08 74.19 74.42 977551 74.42 down down correct
HSII.US Heidrick & Struggles International Inc 20240312 0 31.63 32.05 31 31.29 292763 31.29 down down correct
HSON.US Hudson Global Inc 20240312 0 13.3801 14.6 13.3801 14.15 1246 14.15 up up correct
HST.US Host Hotels & Resorts Inc 20240312 0 20.93 21.15 20.845 20.95 3538420 20.7433 up up correct
HSTM.US HealthStream Inc 20240312 0 26.72 26.72 26.36 26.45 150588 26.45 down down correct
HSTO.US Histogen Inc 20240312 0 0.35 0.4 0.35 0.39 125400 0.39 up up correct
HTBI.US HomeTrust Bancshares Inc 20240312 0 25.46 25.705 25.28 25.55 12884 25.55 up up correct
HTBK.US Heritage Commerce Corp 20240312 0 8.54 8.54 8.38 8.42 365912 8.42 down down correct
HTHT.US Huazhu Group Limited 20240312 0 37.39 38.535 37.23 38.02 2910633 38.02 up up correct
HTIA.US Healthcare Trust Inc 20240312 0 15.47 15.57 15.33 15.51 9800 15.51 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240312 0 16.35 16.35 16.013 16.35 4400 16.35
HTLD.US Heartland Express Inc 20240312 0 12.13 12.2 11.97 12.2 340484 12.179 up up correct
HTLF.US Heartland Financial USA Inc 20240312 0 34.24 34.35 33.7 33.8 176343 33.8 down down correct
HTLFP.US Heartland Financial USA Inc 20240312 0 25.201 25.201 24.85 24.97 3200 24.5348 down down correct
HTOO.US Fusion Fuel Green PLC 20240312 0 1.63 1.66 1.56 1.64 122263 1.64 up up correct
HTOOW.US Fusion Fuel Green PLC 20240312 0 0.15 0.16 0.15 0.16 5200 0.16 up up correct
HUBG.US Hub Group Inc 20240312 0 42.11 42.44 41.83 42.35 505781 42.35 up up correct
HUDI.US Huadi International Group Co. Ltd 20240312 0 2.7304 2.7799 2.61 2.74 44582 2.74 up up correct
HUGE.US FSD Pharma Inc 20240312 0 0.8 0.8 0.735 0.759 192445 0.759 down down correct
HUIZ.US Huize Holding Limited 20240312 0 0.6868 0.8 0.6868 0.74 90958 0.74 up up correct
HUMA.US Humacyte Inc 20240312 0 3.11 3.35 3.0721 3.31 871836 3.31 up up correct
HUMAW.US Humacyte Inc 20240312 0 0.6471 0.76 0.6471 0.76 9070 0.76 up up correct
HURC.US Hurco Companies Inc 20240312 0 20.3 20.62 19.77 19.78 41497 19.6199 down down correct
HURN.US Huron Consulting Group Inc 20240312 0 98.72 99.59 97.235 97.79 150456 97.79 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240312 0 7.14 7.22 6.77 7.13 2951934 7.13 down down correct
HWBK.US Hawthorn Bancshares Inc 20240312 0 19.96 20.25 19.87 20.2 6870 20.0235 up up correct
HWC.US Hancock Whitney Corporation 20240312 0 43.81 44.03 43.05 43.48 347101 43.48 down down correct
HWCPZ.US HWCPZ 20240312 0 24.62 24.85 24.62 24.81 3900 24.81 up up correct
HWKN.US Hawkins Inc 20240312 0 71.51 72.93 70.8501 72.38 144466 72.38 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240312 0 10.38 10.4 10.38 10.39 120773 10.39 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20240312 0 0.85 0.86 0.8203 0.8203 43344 0.8203 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240312 0 2.27 2.3 2.2 2.24 102008 2.24 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240312 0 0.025 0.025 0.018 0.018 129500 0.018 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20240312 0 0.0135 0.018 0.0135 0.018 25797 0.018 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240312 0 0.72 0.721 0.6578 0.6964 377225 0.6964 down down correct
HYZNW.US HYZON Motors Inc 20240312 0 0.03 0.04 0.029 0.03 64918 0.03
IART.US Integra LifeSciences Holdings Corporation 20240312 0 36.13 36.43 35.47 35.88 1363086 35.88 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240312 0 9.67 9.8 9.51 9.72 1095848 9.72 up up correct
IBCP.US Independent Bank Corporation 20240312 0 24.4 24.47 24.05 24.38 57095 24.38 down down correct
IBEX.US IBEX Limited 20240312 0 15.32 15.69 15.1018 15.2 129322 15.2 down down correct
IBKR.US Interactive Brokers Group Inc 20240312 0 108.1 109.79 107.68 109.1 985240 109.1 up up correct
IBOC.US International Bancshares Corporation 20240312 0 53.87 54.3 53.445 53.92 195274 53.92 up up correct
IBRX.US ImmunityBio Inc 20240312 0 5.21 5.31 5.05 5.05 2528472 5.05 down down correct
IBTX.US Independent Bank Group Inc 20240312 0 44.98 45.03 44.16 44.62 146084 44.62 down down correct
ICAD.US iCAD Inc 20240312 0 1.75 1.79 1.6401 1.73 329190 1.73 down down correct
ICCC.US ImmuCell Corporation 20240312 0 5.0201 5.2899 5.0152 5.1 2832 5.1 up up correct
ICCH.US ICC Holdings Inc 20240312 0 15.4999 15.4999 15.4999 15.4999 22 15.4999
ICCM.US Icecure Medical 20240312 0 1.21 1.261 1.21 1.24 153624 1.24 up up correct
ICFI.US ICF International Inc 20240312 0 153.73 153.86 151.51 152.61 66761 152.47 down down correct
ICHR.US Ichor Holdings Ltd 20240312 0 42.4 42.724 41.59 42.68 108808 42.68 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240312 0 3.83 3.9269 3.83 3.88 17795 3.88 up up correct
ICLR.US ICON Public Limited Company 20240312 0 332.1 340.38 328.635 338.36 681234 338.36 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20240312 0 3.48 3.5 3.35 3.43 72200 3.2787 down down correct
ICUI.US ICU Medical Inc 20240312 0 103.98 104.25 100.18 100.84 360629 100.84 down down correct
IDCC.US InterDigital Inc 20240312 0 104.88 105.56 103.49 105.21 351637 105.21 up up correct
IDEX.US Ideanomics Inc 20240312 0 1.06 1.08 1.03 1.06 221297 1.06
IDN.US Intellicheck Inc 20240312 0 1.82 1.82 1.785 1.8 13531 1.8 down down correct
IDXX.US IDEXX Laboratories Inc 20240312 0 549.12 552.2 543.16 546.84 397000 546.84 down down correct
IDYA.US IDEAYA Biosciences Inc 20240312 0 43.58 46.0725 43 44.76 597520 44.76 up up correct
IEP.US Icahn Enterprises L.P 20240312 0 17.31 17.5 16.81 17 1263068 17 down down correct
IESC.US IES Holdings Inc 20240312 0 103.54 105.795 101.21 105.36 135628 105.36 up up correct
IFBD.US Infobird Co. Ltd 20240312 0 6.15 6.16 5.552 5.63 475812 5.63 down down correct
IFMK.US iFresh Inc 20240312 0 0.0012 0.0012 0.0012 0.0012 185 0.0012
IFRX.US InflaRx N.V 20240312 0 1.65 1.6894 1.56 1.57 120561 1.57 down down correct
IGIC.US International General Insurance Holdings Ltd 20240312 0 12.645 12.96 12.36 12.62 67964 12.1509 down down correct
IGMS.US IGM Biosciences Inc 20240312 0 11.18 11.18 9.7 9.95 383797 9.95 down down correct
IHRT.US iHeartMedia Inc 20240312 0 2.21 2.22 2.13 2.21 553924 2.21
III.US Information Services Group Inc 20240312 0 4.2 4.22 4.0851 4.12 156030 4.0742 down down correct
IIIV.US i3 Verticals Inc 20240312 0 22.62 22.71 22.29 22.65 127065 22.65 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240312 0 2 2.025 1.83 1.87 511776 1.87 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240312 0 0.65 0.725 0.65 0.685 1200 0.685 up up correct
IKNA.US Ikena Oncology Inc 20240312 0 1.44 1.5 1.3601 1.39 399977 1.39 down down correct
IKT.US Inhibikase Therapeutics Inc 20240312 0 2.37 2.42 2.11 2.27 47513 2.27 down down correct
ILMN.US Illumina Inc 20240312 0 138.94 138.94 132.615 132.71 2134263 132.71 down down correct
ILPT.US Industrial Logistics Properties Trust 20240312 0 4.03 4.03 3.91 3.95 246594 3.95 down down correct
IMAB.US I 20240312 0 1.83 1.83 1.75 1.83 252485 1.83
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240312 0 11.3116 11.342 11.3001 11.31 2724 11.31 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20240312 0 10.8 10.8 10.8 10.8 0 10.8
IMCC.US IM Cannabis Corp 20240312 0 0.317 0.3199 0.29 0.2955 39058 0.2955 down down correct
IMCR.US Immunocore Holdings plc 20240312 0 60.33 61.55 60.2 61.23 521734 61.23 up up correct
IMKTA.US Ingles Markets Incorporated 20240312 0 75.02 75.14 74.23 74.3 78633 74.3 down down correct
IMMP.US Immutep Limited 20240312 0 2.55 2.64 2.5 2.55 58929 2.55
IMMR.US Immersion Corporation 20240312 0 7.42 7.725 7.41 7.69 1153700 7.69 up up correct
IMNM.US Immunome Inc 20240312 0 24.12 24.5599 23.7001 24.34 419407 24.34 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240312 0 30.57 30.86 30.34 30.76 27565 30.76 up up correct
IMRN.US Immuron Limited 20240312 0 3.01 3.136 2.75 2.99 194472 2.99 down down correct
IMRX.US Immuneering Corporation 20240312 0 5.97 6.2099 5.85 5.855 68147 5.855 down down correct
IMTE.US Integrated Media Technology Limited 20240312 0 2.5 2.58 2.5 2.58 1854 2.58 up up correct
IMTX.US Immatics N.V 20240312 0 12.25 12.62 11.95 12 632478 12 down down correct
IMTXW.US immatics biotechnologies GmbH 20240312 0 3.72 3.75 3.68 3.75 1208 3.75 up up correct
IMUX.US Immunic Inc 20240312 0 1.46 1.46 1.35 1.36 465803 1.36 down down correct
IMVT.US Immunovant Inc 20240312 0 32.16 32.475 31.325 31.5 1042732 31.5 down down correct
IMXI.US International Money Express Inc 20240312 0 20.17 20.52 20.01 20.31 185140 20.31 up up correct
INAB.US IN8bio Inc. Common Stock 20240312 0 1.25 1.3 1.22 1.27 113517 1.27 up up correct
INBK.US First Internet Bancorp 20240312 0 31.75 32 31.22 31.47 21053 31.4132 down down correct
INBKZ.US INBKZ 20240312 0 23.16 23.16 23.11 23.11 4500 23.11 down down correct
INBX.US Inhibrx Inc 20240312 0 35.25 35.325 35 35.24 412670 35.24 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240312 0 1.74 1.78 1.68 1.78 80908 1.78 up up correct
INCY.US Incyte Corporation 20240312 0 60.72 60.9 58.9 59.33 1643796 59.33 down down correct
INDB.US Independent Bank Corp 20240312 0 51.87 51.87 50.72 50.73 281126 50.1812 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240312 0 7.1 7.11 6.81 7.03 2703012 7.03 down down correct
INDP.US Indaptus Therapeutics Inc 20240312 0 2.09 2.1123 1.96 2.07 29114 2.07 down down correct
INFN.US Infinera Corporation 20240312 0 4.49 4.65 4.44 4.61 2693636 4.61 up up correct
INGN.US Inogen Inc 20240312 0 7.13 7.2 6.77 6.98 422543 6.98 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240312 0 0.9331 0.9749 0.911 0.912 25950 0.912 down down correct
INM.US InMed Pharmaceuticals Inc 20240312 0 0.34 0.4419 0.335 0.34 496606 0.34
INMB.US INmune Bio Inc 20240312 0 11.92 12.175 11.7 11.76 30982 11.76 down down correct
INMD.US InMode Ltd 20240312 0 21.42 21.6 21.08 21.46 1244224 21.46 up up correct
INN.US PF 20240312 0 20 20.13 20 20.1 4023 20.1 up up correct
INNV.US InnovAge Holding Corp 20240312 0 4.85 4.89 4.65 4.65 17654 4.65 down down correct
INO.US Inovio Pharmaceuticals Inc 20240312 0 11.89 12.02 10.9 11.51 598731 11.51 down down correct
INOD.US Innodata Inc 20240312 0 7.13 7.14 5.93 5.985 991861 5.985 down down correct
INOV.US Inovalon Holdings Inc 20240312 0 27.8451 27.8451 27.8451 27.8451 9 27.8451
INPX.US Inpixon 20240312 0 0.0671 0.0675 0.052 0.0527 42364005 0.0527 down down correct
INSE.US Inspired Entertainment Inc 20240312 0 9.29 9.3 9.034 9.12 58923 9.12 down down correct
INSG.US Inseego Corp 20240312 0 3.41 3.43 3.0235 3.09 112399 3.09 down down correct
INSM.US Insmed Incorporated 20240312 0 27 27.36 26.82 27.31 815776 27.31 up up correct
INTA.US Intapp Inc. Common Stock 20240312 0 34.47 34.74 34.04 34.34 828686 34.34 down down correct
INTC.US Intel Corporation 20240312 0 45.06 45.265 44.46 45.24 31795830 45.24 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240312 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240312 0 20.4 22.57 20.2662 22.39 3383 22.39 up up correct
INTU.US Intuit Inc 20240312 0 655.73 666.46 647.63 662.64 1097300 662.64 up up correct
INTZ.US Intrusion Inc 20240312 0 0.203 0.2049 0.191 0.195 6906 3.9 down down correct
INVA.US Innoviva Inc 20240312 0 14.73 14.88 14.62 14.82 694042 14.82 up up correct
INVE.US Identiv Inc 20240312 0 8.78 8.89 7.02 7.12 243284 7.12 down down correct
INVO.US INVO Bioscience Inc 20240312 0 1.1 1.1267 1.09 1.09 12837 1.09 down down correct
INVZ.US Innoviz Technologies Ltd 20240312 0 1.43 1.44 1.37 1.4 2046843 1.4 down down correct
INVZW.US Innoviz Technologies Ltd 20240312 0 0.3237 0.3237 0.31 0.31 1450 0.31 down down correct
INZY.US Inozyme Pharma Inc 20240312 0 5.7 5.8 5.46 5.72 641882 5.72 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240312 0 1.8 1.8499 1.71 1.73 61304 1.73 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240312 0 0.52 0.6036 0.3845 0.42 40584961 0.42 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240312 0 43.28 43.39 42.86 43.17 798887 43.17 down down correct
IOSP.US Innospec Inc 20240312 0 125.29 125.98 124.03 124.75 63311 124.75 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240312 0 15.1 15.29 14.6 14.72 7218117 14.72 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240312 0 1.67 1.71 1.57 1.64 395156 1.64 down down correct
IPAR.US Inter Parfums Inc 20240312 0 139.05 139.1589 135.11 136.86 160634 136.1103 down down correct
IPDN.US Professional Diversity Network Inc 20240312 0 1.7 1.73 1.61 1.61 16836 1.61 down down correct
IPGP.US IPG Photonics Corporation 20240312 0 90.17 91.32 89.26 90.49 189673 90.49 up up correct
IPHA.US Innate Pharma S.A 20240312 0 2.43 2.6 2.4 2.6 16088 2.6 up up correct
IPSC.US Century Therapeutics Inc. 20240312 0 5.29 5.29 4.61 4.75 128802 4.75 down up incorrect
IPW.US iPower Inc. 20240312 0 0.6926 0.695 0.6575 0.6603 11862 0.6603 down up incorrect
IPWR.US Ideal Power Inc 20240312 0 13 13.3319 12.59 13.1 17088 13.1 up down incorrect
IQ.US iQIYI Inc 20240312 0 4.14 4.34 4.105 4.3 10809860 4.3 up down incorrect
IRBT.US iRobot Corporation 20240312 0 10.69 10.69 9.86 9.86 2812447 9.86 down up incorrect
IRDM.US Iridium Communications Inc 20240312 0 28.78 29.115 28.34 28.46 1073979 28.3315 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20240312 0 5.13 5.1488 4.815 4.93 12479690 4.93 down up incorrect
IRIX.US IRIDEX Corporation 20240312 0 2.56 2.6311 2.55 2.58 17257 2.58 up down incorrect
IRMD.US IRadimed Corporation 20240312 0 42.97 43.965 42.7 43.87 36440 43.87 up down incorrect
IRTC.US iRhythm Technologies Inc 20240312 0 106.66 107.2 103.37 105.88 483982 105.88 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20240312 0 8.89 8.92 8.595 8.69 7583481 8.69 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20240312 0 0.4149 0.419 0.407 0.41 39242 0.41 down down correct
ISRG.US Intuitive Surgical Inc 20240312 0 378.9 390.255 378.52 389.4 1446493 389.4 up up correct
ISSC.US Innovative Solutions and Support Inc 20240312 0 8.14 8.2 8.1049 8.15 42467 8.15 up up correct
ISTR.US Investar Holding Corporation 20240312 0 15.96 15.98 15.68 15.91 29119 15.813 down down correct
ISUN.US iSun Inc 20240312 0 0.189 0.1918 0.174 0.1891 652237 0.1891 up up correct
ITCI.US Intra 20240312 0 65.03 65.36 64.2 64.37 685341 64.37 down up incorrect
ITI.US Iteris Inc 20240312 0 5.01 5.12 4.92 4.94 58076 4.94 down up incorrect
ITIC.US Investors Title Company 20240312 0 155.63 155.63 155.63 155.63 472 155.1691
ITOS.US iTeos Therapeutics Inc 20240312 0 11.93 11.93 11.54 11.55 174046 11.55 down up incorrect
ITRI.US Itron Inc 20240312 0 92.73 92.73 89.81 91.52 852780 91.52 down up incorrect
ITRM.US Iterum Therapeutics plc 20240312 0 1.59 1.685 1.56 1.67 138227 1.67 up down incorrect
ITRN.US Ituran Location and Control Ltd 20240312 0 28.3 28.35 27.935 28.22 112561 27.8231 down up incorrect
IVA.US Inventiva S.A 20240312 0 3.88 3.99 3.81 3.99 22498 3.99 up down incorrect
IVAC.US Intevac Inc 20240312 0 3.85 3.87 3.8 3.82 41423 3.82 down up incorrect
IXAQU.US IX Acquisition Corp. Unit 20240312 0 10.45 10.45 10.45 10.45 100 10.45
IZEA.US IZEA Worldwide Inc 20240312 0 1.9 2.04 1.86 2 125815 2 up down incorrect
JACK.US Jack in the Box Inc 20240312 0 73.85 73.85 72.32 72.65 380246 72.2127 down up incorrect
JAGX.US Jaguar Health Inc 20240312 0 0.072 0.075 0.066 0.0683 20713010 0.0683 down up incorrect
JAKK.US JAKKS Pacific Inc 20240312 0 24.26 26.5 24.01 25.99 233482 25.99 up up correct
JAMF.US Jamf Holding Corp 20240312 0 17.84 18.07 17.555 17.99 357887 17.99 up up correct
JAN.US JanOne Inc 20240312 0 2.66 2.77 2.3 2.54 106258 2.54 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240312 0 38.83 40.32 36.23 38.83 642658 38.83
JAZZ.US Jazz Pharmaceuticals plc 20240312 0 116.12 116.81 115.45 115.79 492355 115.79 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240312 0 200.77 202.52 200.32 201.27 316819 201.27 up up correct
JBLU.US JetBlue Airways Corporation 20240312 0 6.825 7 6.6 6.95 14190090 6.95 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240312 0 102.97 103.705 102.42 103.26 52984 103.26 up up correct
JCTCF.US Jewett 20240312 0 5.361 5.38 5.361 5.38 570 5.38 up up correct
JD.US JD.com Inc 20240312 0 26.86 27.61 26.81 27.37 24082700 27.37 up up correct
JFIN.US Jiayin Group Inc 20240312 0 6.3 6.5697 6.17 6.38 66321 6.38 up up correct
JFU.US 9F Inc 20240312 0 3.5 3.5299 3.5 3.5 2343 3.5
JG.US Aurora Mobile Limited 20240312 0 2.96 3.2799 2.96 3.1 7255 3.1 up up correct
JJSF.US J & J Snack Foods Corp 20240312 0 144.38 146.4 144.0923 145.73 61372 144.9827 up up correct
JKHY.US Jack Henry & Associates Inc 20240312 0 173.57 174.24 171.03 171.82 433367 171.82 down down correct
JOAN.US JOANN Inc 20240312 0 0.25 0.265 0.2404 0.2512 657298 0.2512 up up correct
JOUT.US Johnson Outdoors Inc 20240312 0 43.81 43.91 43.07 43.36 42736 43.36 down down correct
JPM.US PM 20240312 0 20.29 20.4 20.2 20.33 117882 20.33 up up correct
JRSH.US Jerash Holdings (US) Inc 20240312 0 2.99 2.9999 2.86 2.91 17485 2.91 down down correct
JRVR.US James River Group Holdings Ltd 20240312 0 7.67 7.89 7.21 7.24 1700098 7.24 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240312 0 21.5 21.68 21.15 21.37 10800 20.995 down down correct
JSPR.US Jasper Therapeutics Inc 20240312 0 26.72 26.78 23.35 26 220900 26 down down correct
JSPRW.US Jasper Therapeutics Inc 20240312 0 0.223 0.2278 0.14 0.1787 25929 0.1787 down down correct
JVA.US Coffee Holding Co. Inc 20240312 0 1.34 1.442 1.3 1.4 76116 1.4 up up correct
JWEL.US Jowell Global Ltd 20240312 0 1.55 1.7871 1.53 1.73 8636 1.73 up up correct
JYNT.US The Joint Corp 20240312 0 13.05 13.07 12.24 12.27 147980 12.27 down down correct
JZXN.US Jiuzi Holdings Inc 20240312 0 1.48 2.08 1.41 1.65 510625 1.65 up up correct
KALA.US Kala Pharmaceuticals Inc 20240312 0 7.779 7.7835 7.56 7.57 9182 7.57 down down correct
KALU.US Kaiser Aluminum Corporation 20240312 0 77.21 77.21 75.4 76.19 192546 76.19 down down correct
KALV.US KalVista Pharmaceuticals Inc 20240312 0 12.86 13.07 12.31 12.49 588981 12.49 down down correct
KARO.US Karooooo Ltd 20240312 0 25.0001 26.445 25.0001 26.445 4378 26.445 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240312 0 2.08 2.1199 2.04 2.05 7584 2.05 down down correct
KBNT.US Kubient Inc 20240312 0 0.001 0.001 0.001 0.001 16501 0.001
KC.US Kingsoft Cloud Holdings Limited 20240312 0 3.53 3.55 3.36 3.49 2182927 3.49 down up incorrect
KDP.US Keurig Dr Pepper Inc 20240312 0 29.34 29.425 29.25 29.29 7185390 29.0851 down up incorrect
KE.US Kimball Electronics Inc 20240312 0 21.45 21.64 21.3104 21.57 78028 21.57 up down incorrect
KELYA.US Kelly Services Inc 20240312 0 24.09 24.32 24.02 24.29 191723 24.29 up up correct
KEQU.US Kewaunee Scientific Corporation 20240312 0 30.62 31.74 30.15 31.12 9499 31.12 up up correct
KERNW.US Akerna Corp 20240312 0 0.0077 0.0077 0.0077 0.0077 200 0.0077
KFFB.US Kentucky First Federal Bancorp 20240312 0 4 4.1 3.9415 4.1 7008 4.1 up up correct
KFRC.US Kforce Inc 20240312 0 71.42 71.78 70.02 70.42 82983 70.0377 down down correct
KHC.US The Kraft Heinz Company 20240312 0 34.85 34.91 34.57 34.6 6893400 34.6 down down correct
KIDS.US OrthoPediatrics Corp 20240312 0 27.89 28.62 26.93 27.41 153254 27.41 down down correct
KINS.US Kingstone Companies Inc 20240312 0 3.76 3.99 3.7262 3.8 36387 3.8 up up correct
KIRK.US Kirkland's Inc 20240312 0 2.65 2.6622 2.58 2.59 107104 2.59 down up incorrect
KLAC.US KLA Corporation 20240312 0 691.72 698.85 683.35 698.4 875570 698.4 up down incorrect
KLDO.US Kaleido Biosciences Inc 20240312 0 0.0001 0.0001 0.0001 0.0001 15875 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240312 0 47.68 50.2499 47.5065 50 714363 50 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20240312 0 1.33 1.339 1.29 1.3 103433 1.3 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20240312 0 7.32 7.38 7.08 7.25 319993 7.25 down up incorrect
KMDA.US Kamada Ltd 20240312 0 5.71 5.79 5.66 5.79 13633 5.79 up down incorrect
KNDI.US Kandi Technologies Group Inc 20240312 0 2.4 2.46 2.27 2.42 91386 2.42 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20240312 0 20.35 20.63 20.0901 20.44 339222 20.44 up down incorrect
KNSL.US Kinsale Capital Group Inc 20240312 0 504.15 514.23 504.15 510.84 180159 510.84 up down incorrect
KNTE.US Kinnate Biopharma Inc 20240312 0 2.56 2.56 2.53 2.55 349581 2.55 down up incorrect
KOD.US Kodiak Sciences Inc 20240312 0 5.9 6.05 5.6697 5.93 495491 5.93 up down incorrect
KOPN.US Kopin Corporation 20240312 0 2.39 2.41 2.28 2.36 1574777 2.36 down down correct
KOSS.US Koss Corporation 20240312 0 2.469 2.52 2.46 2.48 8282 2.48 up up correct
KPLT.US Katapult Holdings Inc 20240312 0 15.25 15.795 15.25 15.64 7220 15.64 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240312 0 0.027 0.0278 0.0151 0.0151 24436 0.0151 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20240312 0 0.64 0.64 0.6215 0.622 135007 0.622 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240312 0 1.48 1.58 1.4102 1.45 1019331 1.45 down down correct
KRBP.US Kiromic BioPharma Inc 20240312 0 2.1 2.1 2.1 2.1 2000 2.1
KRKR.US 36Kr Holdings Inc 20240312 0 0.365 0.4 0.365 0.366 41801 0.366 up up correct
KRMD.US Repro Med Systems Inc 20240312 0 2.11 2.13 2.05 2.1 52866 2.1 down down correct
KRNL.US Kernel Group Holdings Inc 20240312 0 10.94 10.94 10.94 10.94 43 10.94
KRNLU.US Kernel Group Holdings Inc 20240312 0 10.9 10.9 10.9 10.9 0 10.9
KRNT.US Kornit Digital Ltd 20240312 0 18.4 18.4 17.76 18.23 559938 18.23 down down correct
KRNY.US Kearny Financial Corp 20240312 0 6.36 6.37 6.16 6.21 290908 6.21 down down correct
KRON.US Kronos Bio Inc 20240312 0 1.25 1.25 1.1 1.125 334948 1.125 down down correct
KROS.US Keros Therapeutics Inc 20240312 0 66.36 69.685 65.78 67.55 335141 67.55 up up correct
KRT.US Karat Packaging Inc 20240312 0 29.47 29.64 29.07 29.41 31449 29.41 down down correct
KRTX.US Karuna Therapeutics Inc 20240312 0 319.6 322.32 319.46 322.32 659000 322.32 up up correct
KRUS.US Kura Sushi USA Inc 20240312 0 92.21 97.5499 90.92 97.01 63866 97.01 up up correct
KRYS.US Krystal Biotech Inc 20240312 0 169.19 180.9 168.5 178.95 563647 178.95 up up correct
KSPN.US Kaspien Holdings Inc 20240312 0 0.013 0.013 0.013 0.013 225 0.013
KTCC.US Key Tronic Corporation 20240312 0 4.8 4.9735 4.76 4.82 19514 4.82 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240312 0 18.07 18.16 17.88 17.93 834416 17.93 down down correct
KTRA.US Kintara Therapeutics Inc 20240312 0 0.0849 0.0855 0.081 0.0836 2328877 0.0836 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240312 0 7.03 7.45 7 7.225 950 7.225 up up correct
KURA.US Kura Oncology Inc 20240312 0 22.74 22.935 21.55 22.31 1144747 22.31 down down correct
KVHI.US KVH Industries Inc 20240312 0 4.62 4.6567 4.45 4.45 73022 4.45 down down correct
KXIN.US Kaixin Auto Holdings 20240312 0 0.2231 0.2309 0.21 0.2129 301212 0.2129 down down correct
KYMR.US Kymera Therapeutics Inc 20240312 0 42 43.07 41.34 41.85 670293 41.85 down down correct
KZIA.US Kazia Therapeutics Limited 20240312 0 0.2056 0.2097 0.198 0.2069 148217 0.2069 up up correct
KZR.US Kezar Life Sciences Inc 20240312 0 0.975 0.9943 0.88 0.9301 713976 0.9301 down down correct
LABP.US Landos Biopharma Inc 20240312 0 6.15 6.53 6.06 6.53 5071 6.53 up up correct
LAKE.US Lakeland Industries Inc 20240312 0 15.56 15.77 15.44 15.44 7407 15.44 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240312 0 116.77 117.5 116.15 117.29 363761 115.9915 up up correct
LANC.US Lancaster Colony Corporation 20240312 0 203.71 204.4799 201.5661 202.75 186435 202.75 down down correct
LAND.US Gladstone Land Corporation 20240312 0 13.27 13.3 13.1075 13.16 129608 13.1126 down down correct
LANDM.US Gladstone Land Corporation 20240312 0 24.15 24.3 24.15 24.25 4700 24.1465 up up correct
LANDO.US Gladstone Land Corporation 20240312 0 21.06 21.06 20.77 20.86 3000 20.7317 down down correct
LARAX.US LARAX 20240312 0 8.96 8.96 8.96 8.96 0 8.96
LARK.US Landmark Bancorp Inc 20240312 0 20.15 20.15 19.5 19.5 6657 19.5 down down correct
LASR.US nLIGHT Inc 20240312 0 12.71 12.97 12.7 12.89 102547 12.89 up up correct
LAUR.US Laureate Education Inc 20240312 0 13.54 13.62 13.42 13.59 388455 13.59 up up correct
LAZR.US Luminar Technologies Inc 20240312 0 1.95 1.975 1.87 1.92 9057509 1.92 down down correct
LBAI.US Lakeland Bancorp Inc 20240312 0 12.34 12.34 12 12.21 204004 12.21 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240312 0 19.5 19.98 18.43 19 447002 19 down down correct
LBRDA.US Liberty Broadband Corporation 20240312 0 58.62 58.72 57.68 58.06 78804 58.06 down down correct
LBRDK.US Liberty Broadband Corporation 20240312 0 59.55 59.55 57.85 58.28 659683 58.28 down down correct
LBRDP.US Liberty Broadband Corporation 20240312 0 22.91 23.42 22.91 23.42 2400 22.9866 up up correct
LBTYA.US Liberty Global plc 20240312 0 17.61 17.66 17.39 17.48 767909 17.48 down down correct
LBTYB.US Liberty Global plc 20240312 0 17.74 17.74 17.74 17.74 181 17.74
LBTYK.US Liberty Global plc 20240312 0 18.57 18.59 18.22 18.27 1295317 18.27 down down correct
LCID.US Lucid Group Inc. Common Stock 20240312 0 3.03 3.04 2.91 2.92 24478500 2.92 down down correct
LCNB.US LCNB Corp 20240312 0 14.51 14.75 14.4776 14.65 15546 14.65 up up correct
LCRDX.US LCRDX 20240312 0 8.96 8.96 8.96 8.96 0 8.96
LCRUX.US LCRUX 20240312 0 8.96 8.96 8.96 8.96 0 8.96
LCUT.US Lifetime Brands Inc 20240312 0 9.58 10.095 9.33 9.84 109004 9.84 up up correct
LE.US Lands' End Inc 20240312 0 9.225 9.225 8.86 9 38590 9 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20240312 0 252.29 254.19 251.58 252.53 178970 251.8213 up down incorrect
LEDS.US SemiLEDs Corporation 20240312 0 1.57 1.57 1.43 1.44 23251 1.44 down up incorrect
LEE.US Lee Enterprises Incorporated 20240312 0 10.55 10.5863 10.35 10.35 16870 10.35 down up incorrect
LEGH.US Legacy Housing Corporation 20240312 0 25.25 25.25 24.8 25.03 41264 25.03 down up incorrect
LEGN.US Legend Biotech Corporation 20240312 0 64.77 66.31 63.97 65.13 833467 65.13 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240312 0 46.51 46.51 46.51 46.51 0 46.0441
LESL.US Leslie's Inc 20240312 0 7.81 7.87 7.285 7.41 1806090 7.41 down up incorrect
LEXX.US Lexaria Bioscience Corp 20240312 0 6.35 6.45 3.36 4.18 3630946 4.18 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20240312 0 1.98 2.28 1.24 1.3 62219 1.3 down up incorrect
LFMD.US LifeMD Inc 20240312 0 8.25 8.75 7.4 8.38 2454976 8.38 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240312 0 21 22.586 20.91 22 23700 22 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20240312 0 7.02 7.045 6.52 6.88 960947 6.88 down up incorrect
LFUS.US Littelfuse Inc 20240312 0 235.65 238.22 232.79 237.88 101818 237.88 up up correct
LFVN.US LifeVantage Corporation 20240312 0 6.87 7.04 6.8673 6.88 39158 6.88 up up correct
LGHL.US Lion Group Holding Ltd 20240312 0 0.935 0.94 0.8303 0.85 172093 0.85 down down correct
LGHLW.US Lion Financial Group Limited 20240312 0 0.0065 0.0065 0.0051 0.0052 18077 0.0052 down down correct
LGIH.US LGI Homes Inc 20240312 0 113.9 114.1125 111.65 112.66 98507 112.66 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240312 0 72.52 72.59 71.06 72.36 129100 72.36 down down correct
LGO.US Largo Resources Ltd 20240312 0 1.76 1.8894 1.7531 1.81 27295 1.81 up up correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20240312 0 10.66 10.97 10.66 10.97 5600 10.97 up up correct
LGVN.US Longeveron Inc 20240312 0 0.527 0.5294 0.4569 0.4797 23017 4.797 down down correct
LI.US Li Auto Inc 20240312 0 37.46 40.13 37.4205 39.72 13198690 39.72 up up correct
LIAN.US LianBio American Depositary Shares 20240312 0 621.61 670 621.61 667.8 9941 662.5964 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240312 0 11.1 11.1 11 11 1003 11 down down correct
LIDR.US Aeye Inc 20240312 0 1.3 1.37 1.16 1.17 115364 1.17 down down correct
LIDRW.US AEye Inc 20240312 0 0.007 0.007 0.007 0.007 5300 0.007
LIFE.US aTyr Pharma Inc 20240312 0 1.59 1.63 1.57 1.62 427520 1.62 up up correct
LILA.US Liberty Latin America Ltd 20240312 0 6.44 6.45 6.13 6.16 457451 6.16 down down correct
LILAK.US Liberty Latin America Ltd 20240312 0 6.52 6.52 6.19 6.22 1275531 6.22 down down correct
LILM.US Lilium NV 20240312 0 1 1.03 0.952 0.9692 2352792 0.9692 down down correct
LILMW.US Lilium Equity Warrants 20240312 0 0.102 0.111 0.1 0.105 39800 0.105 up up correct
LINC.US Lincoln Educational Services Corporation 20240312 0 9.9 10.03 9.87 9.96 54979 9.96 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20240312 0 8.28 8.5198 8.19 8.44 183922 8.44 up up correct
LINK.US Interlink Electronics Inc 20240312 0 11.79 11.92 11.35 11.35 5168 7.5667 down down correct
LIQT.US LiqTech International Inc 20240312 0 3.09 3.25 3.09 3.1 17232 3.1 up up correct
LITE.US Lumentum Holdings Inc 20240312 0 46.99 47.76 46.6 46.88 743703 46.88 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240312 0 0.99 0.99 0.72 0.8627 138529 0.8627 down down correct
LIVE.US Live Ventures Incorporated 20240312 0 27.23 28.39 27.23 27.49 14363 27.49 up up correct
LIVN.US LivaNova PLC 20240312 0 52.12 52.21 51.14 51.98 766844 51.98 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240312 0 2.37 2.61 2.2383 2.36 52772 2.36 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240312 0 0.044 0.044 0.044 0.044 500 0.044
LIZI.US Lizhi Inc 20240312 0 3.64 3.8 3.51 3.73 59419 3.73 up up correct
LKCO.US Luokung Technology Corp 20240312 0 0.78 0.78 0.6854 0.75 59180 0.75 down down correct
LKFN.US Lakeland Financial Corporation 20240312 0 66.01 66.7 64.79 65.76 131272 65.76 down down correct
LKQ.US LKQ Corporation 20240312 0 51.74 52.32 51.465 51.9 1816874 51.6 up up correct
LMAT.US LeMaitre Vascular Inc 20240312 0 65.04 66.29 64.54 66.21 110995 66.05 up up correct
LMB.US Limbach Holdings Inc 20240312 0 49.04 50.5693 48.74 49.62 211213 49.62 up up correct
LMFA.US LM Funding America Inc 20240312 0 3.26 3.55 3.06 3.26 454824 3.26
LMNR.US Limoneira Company 20240312 0 18.46 18.64 18.3 18.55 38991 18.4783 up up correct
LNSR.US LENSAR Inc 20240312 0 4.18 4.24 4.06 4.14 21874 4.14 down down correct
LNT.US Alliant Energy Corporation 20240312 0 49.41 49.5025 48.45 48.77 1895364 48.77 down down correct
LNTH.US Lantheus Holdings Inc 20240312 0 62.75 62.967 60.82 60.88 641702 60.88 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240312 0 4.67 4.7999 4.67 4.74 25762 4.74 up up correct
LOB.US Live Oak Bancshares Inc 20240312 0 39.64 39.64 38.63 39.12 117635 39.12 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240312 0 8.8 8.8 8.59 8.62 220937 8.62 down down correct
LOGI.US Logitech International S.A 20240312 0 91.14 92.53 90.5675 92.5 310998 92.5 up up correct
LOOP.US Loop Industries Inc 20240312 0 2.76 2.82 2.71 2.72 20971 2.72 down down correct
LOPE.US Grand Canyon Education Inc 20240312 0 132.64 132.83 131.46 132.48 97910 132.48 down down correct
LOVE.US The Lovesac Company 20240312 0 22.09 22.585 21.88 22.08 350074 22.08 down down correct
LPCN.US Lipocine Inc 20240312 0 3.57 4.0899 3.31 3.96 63552 3.96 up up correct
LPLA.US LPL Financial Holdings Inc 20240312 0 265.88 266.9 262.7633 265.26 554456 265.26 down down correct
LPRO.US Open Lending Corporation 20240312 0 7.1 7.18 7.01 7.01 277181 7.01 down down correct
LPSN.US LivePerson Inc 20240312 0 1.06 1.0694 0.9814 1.015 3552203 1.015 down down correct
LPTH.US LightPath Technologies Inc 20240312 0 1.485 1.51 1.43 1.43 23621 1.43 down down correct
LPTX.US Leap Therapeutics Inc 20240312 0 2.47 2.54 2.425 2.5 88843 2.5 up up correct
LQDA.US Liquidia Corporation 20240312 0 13.66 14.4099 13.61 13.98 1055621 13.98 up up correct
LQDT.US Liquidity Services Inc 20240312 0 17.73 17.8 17.59 17.67 103991 17.67 down down correct
LRCX.US Lam Research Corporation 20240312 0 933.47 950.88 928.01 950.83 1351224 950.83 up up correct
LRFC.US Logan Ridge Finance Corp 20240312 0 22.54 22.54 22.5 22.5 1319 22.5 down down correct
LRMR.US Larimar Therapeutics Inc 20240312 0 8.81 8.93 8.15 8.77 1091035 8.77 down down correct
LSBK.US Lake Shore Bancorp Inc 20240312 0 11.45 11.45 11.32 11.32 850 11.32 down down correct
LSCC.US Lattice Semiconductor Corporation 20240312 0 81.29 81.53 79.125 81.23 1417657 81.23 down down correct
LSEA.US Landsea Homes Corporation 20240312 0 13.18 13.53 13.05 13.52 101919 13.52 up up correct
LSEAW.US Landsea Homes Corporation 20240312 0 0.3477 0.3649 0.31 0.3649 15154 0.3649 up up correct
LSTR.US Landstar System Inc 20240312 0 187.94 188.015 185.96 187.85 214685 187.85 down down correct
LSXMA.US The Liberty SiriusXM Group 20240312 0 30.37 30.46 29.82 30.04 7583600 30.04 down down correct
LSXMB.US The Liberty SiriusXM Group 20240312 0 30.1 30.1 30.1 30.1 4 30.1
LSXMK.US The Liberty SiriusXM Group 20240312 0 30.19 30.22 29.73 29.94 11054300 29.94 down down correct
LTAFX.US Altst Strgs Fd A 20240312 0 16.91 16.91 16.91 16.91 0 16.91
LTBR.US Lightbridge Corporation 20240312 0 2.93 2.95 2.74 2.79 46677 2.79 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240312 0 15.99 15.99 15.99 15.99 0 15.99
LTCH.US Latch Inc 20240312 0 0.65 0.82 0.65 0.82 413900 0.82 up up correct
LTIFX.US LTIFX 20240312 0 17.11 17.11 17.11 17.11 0 17.11
LTRN.US Lantern Pharma Inc 20240312 0 6.58 7.75 6.58 7.7 660309 7.7 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240312 0 1.52 1.52 1.46 1.5 198200 1.5 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240312 0 8.05 8.06 8.05 8.05 800 8.05
LTRX.US Lantronix Inc 20240312 0 3.79 3.825 3.6922 3.79 168355 3.79
LTRYW.US Lottery Com 20240312 0 0.0165 0.017 0.0165 0.0169 26213 0.0169 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240312 0 1.27 1.28 1.25 1.26 34165 1.26 down down correct
LULU.US Lululemon Athletica Inc 20240312 0 459.48 467.86 458.56 465.28 841200 465.28 up up correct
LUMO.US Lumos Pharma Inc 20240312 0 3.05 3.08 3.015 3.02 36001 3.02 down down correct
LUNA.US Luna Innovations Incorporated 20240312 0 6.45 6.45 6.25 6.26 128278 6.26 down down correct
LUNG.US Pulmonx Corporation 20240312 0 8.75 9.02 8.7 8.9 614056 8.9 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240312 0 1.7 1.805 1.6501 1.66 29514 1.66 down down correct
LVO.US LiveOne Inc 20240312 0 1.85 1.91 1.71 1.855 310606 1.855 up up correct
LVTX.US Lava Therapeutics B.V 20240312 0 2.54 2.54 2.4 2.47 133328 2.47 down down correct
LWAY.US Lifeway Foods Inc 20240312 0 10.85 11.54 10.85 11.04 66330 11.04 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240312 0 4.21 4.25 4.15 4.19 525635 4.19 down down correct
LX.US LexinFintech Holdings Ltd 20240312 0 1.9 1.94 1.89 1.9 1022682 1.9
LXEH.US Lixiang Education Holding Co. Ltd 20240312 0 4.71 4.99 4.6 4.82 406918 4.82 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240312 0 2.82 2.8291 2.5 2.52 8468531 2.52 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240312 0 2.33 2.34 2.18 2.18 773817 2.18 down down correct
LYFT.US Lyft Inc 20240312 0 17.8 17.86 17.3687 17.7 13949710 17.7 down down correct
LYRA.US Lyra Therapeutics Inc 20240312 0 5.74 6.508 5.6513 6.19 429217 6.19 up up correct
LYTS.US LSI Industries Inc 20240312 0 14.2 14.34 14.08 14.15 75775 14.15 down down correct
LZ.US LegalZoom.com Inc 20240312 0 13.5 13.71 13.46 13.59 888069 13.59 up up correct
MACA.US Moringa Acquisition Corp 20240312 0 11.11 11.11 11.11 11.11 17 11.11
MACAU.US Moringa Acquisition Corp 20240312 0 10.97 10.97 10.97 10.97 0 10.97
MACAW.US Moringa Acquisition Corp 20240312 0 0.08 0.08 0.08 0.08 0 0.08
MACK.US Merrimack Pharmaceuticals Inc 20240312 0 14.66 14.73 14.6 14.65 117256 14.65 down down correct
MANH.US Manhattan Associates Inc 20240312 0 257.22 258.57 254.79 256.19 521368 256.19 down down correct
MAPS.US WM Technology Inc 20240312 0 0.881 0.91 0.831 0.839 326270 0.839 down down correct
MAPSW.US WM Technology Inc 20240312 0 0.0595 0.0595 0.05 0.05 52802 0.05 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240312 0 10.981 10.981 10.981 10.981 7 10.981
MAQCU.US Maquia Capital Acquisition Corporation 20240312 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240312 0 0.0301 0.032 0.0301 0.032 861 0.032 up up correct
MAR.US Marriott International Inc 20240312 0 248.69 252.33 248.69 250.69 1270900 250.69 up up correct
MARA.US Marathon Digital Holdings Inc 20240312 0 20.89 20.95 19.25 20.19 65064400 20.19 down up incorrect
MARK.US Remark Holdings Inc 20240312 0 0.32 0.3849 0.3111 0.3351 560250 0.3351 up down incorrect
MARPS.US Marine Petroleum Trust 20240312 0 4 4.01 3.98 4.01 6448 4.01 up down incorrect
MASI.US Masimo Corporation 20240312 0 128.67 129.8 127 129.07 335742 129.07 up down incorrect
MASS.US 908 Devices Inc 20240312 0 6.66 7.14 6.47 7.02 301465 7.02 up down incorrect
MAT.US Mattel Inc 20240312 0 20.11 20.3 19.92 20.27 2832526 20.27 up down incorrect
MATW.US Matthews International Corporation 20240312 0 29.7 29.81 29.15 29.35 85684 29.35 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20240312 0 3.52 3.54 3.18 3.27 3136198 3.27 down up incorrect
MBCN.US Middlefield Banc Corp 20240312 0 24.005 24.46 23.557 23.6 8393 23.6 down down correct
MBIN.US Merchants Bancorp 20240312 0 43.46 43.74 42.53 43.04 77161 42.9483 down down correct
MBINN.US Merchants Bancorp 20240312 0 21.05 21.11 20.85 21 14200 20.6248 down down correct
MBINO.US Merchants Bancorp 20240312 0 24.7 24.7 24.67 24.7 24100 24.325
MBINP.US Merchants Bancorp 20240312 0 25.36 25.36 25.35 25.36 4500 24.922
MBIO.US Mustang Bio Inc 20240312 0 1.14 1.18 1.06 1.06 128018 1.06 down down correct
MBNKP.US Medallion Bank 20240312 0 24.9019 25 24.9019 25 481 24.5038 up up correct
MBOT.US Microbot Medical Inc 20240312 0 1.31 1.3199 1.26 1.26 57701 1.26 down down correct
MBRX.US Moleculin Biotech Inc 20240312 0 0.6314 0.6314 0.56 0.5611 13055 8.4165 down down correct
MBTC.US Nocturne Acquisition Corporation 20240312 0 12 12 12 12 8 12
MBTCR.US Nocturne Acquisition Corporation 20240312 0 0.1304 0.156 0.1303 0.156 4000 0.156 up up correct
MBTCU.US Nocturne Acquisition Corporation 20240312 0 10.41 10.41 10.41 10.41 0 10.41
MBUU.US Malibu Boats Inc 20240312 0 40.6 41.045 40.24 40.44 126554 40.44 down down correct
MBWM.US Mercantile Bank Corporation 20240312 0 36.83 36.84 36.3078 36.51 65933 36.51 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240312 0 11.56 11.67 11.56 11.56 800 11.56
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240312 0 13.21 13.21 13.21 13.21 300 13.21
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240312 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240312 0 9.87 9.89 9.77 9.77 56347 9.77 down down correct
MCBS.US MetroCity Bankshares Inc 20240312 0 23.92 24.01 23.83 23.86 11820 23.86 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240312 0 21.12 21.27 20.895 21.02 133483 21.02 down down correct
MCHP.US Microchip Technology Incorporated 20240312 0 91.77 92.23 89.95 91.97 5954762 91.97 up up correct
MCHX.US Marchex Inc 20240312 0 1.38 1.38 1.28 1.3 93329 1.3 down down correct
MCRB.US Seres Therapeutics Inc 20240312 0 0.86 0.86 0.7599 0.773 8394049 0.773 down down correct
MCRI.US Monarch Casino & Resort Inc 20240312 0 71.27 71.71 70.67 71.07 174725 71.07 down down correct
MDB.US MongoDB Inc 20240312 0 371.86 374.85 362.3 368.64 1575043 368.64 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240312 0 268 269.6815 258.08 262.67 597040 262.67 down down correct
MDGS.US Medigus Ltd 20240312 0 2.73 2.76 2.66 2.67 3960 2.67 down down correct
MDIA.US MediaCo Holding Inc 20240312 0 0.5005 0.5005 0.4887 0.4977 3337 0.4977 down down correct
MDJH.US MDJM Ltd 20240312 0 1.29 1.3799 1.19 1.3001 2486 1.3001 up up correct
MDLZ.US Mondelez International Inc 20240312 0 72.21 72.38 71.6 71.74 5862264 71.3047 down down correct
MDRR.US Medalist Diversified REIT Inc 20240312 0 5.59 5.75 5.59 5.65 39955 5.65 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240312 0 24.1 24.1 24.1 24.1 0 24.1
MDRX.US Allscripts Healthcare Solutions Inc 20240312 0 7.15 7.45 7.15 7.25 3250886 7.25 up up correct
MDVL.US Medavail Holdings Inc 20240312 0 1.41 1.41 1.41 1.41 227 1.41
MDWD.US MediWound Ltd 20240312 0 16.25 16.25 15.15 15.92 121372 15.92 down down correct
MDXG.US MiMedx Group Inc 20240312 0 8.03 8.1 7.965 7.99 903673 7.99 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240312 0 2.82 2.82 2.5 2.6 166714 2.6 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240312 0 0.5371 0.5423 0.4901 0.5013 6138992 0.5013 down down correct
MEDP.US Medpace Holdings Inc 20240312 0 405 412.58 404 407.54 182790 407.54 up up correct
MEDS.US TRxADE HEALTH Inc 20240312 0 31.08 34.8 30.09 33.9 191400 16.4214 up up correct
MEIP.US MEI Pharma Inc 20240312 0 4.06 4.18 4.0284 4.15 44149 4.15 up up correct
MELI.US MercadoLibre Inc 20240312 0 1553.11 1575 1530.45 1545.56 314657 1545.56 down down correct
MEOH.US Methanex Corporation 20240312 0 42.52 42.58 41.88 42.48 141105 42.295 down down correct
MERC.US Mercer International Inc 20240312 0 10.18 10.24 9.67 9.71 154191 9.636 down down correct
MESA.US Mesa Air Group Inc 20240312 0 0.899 0.899 0.75 0.8069 622928 0.8069 down down correct
MESO.US Mesoblast Limited 20240312 0 2.68 2.74 2.53 2.66 1093424 2.66 down down correct
METC.US Ramaco Resources Inc 20240312 0 19.06 19.195 17.2 17.47 1541906 17.47 down down correct
METCL.US METCL 20240312 0 25.615 25.62 25.55 25.6 2800 25.6 down down correct
MFH.US Mercurity Fintech Holding Inc 20240312 0 2.21 2.39 2.2 2.35 5696 2.35 up up correct
MFIN.US Medallion Financial Corp 20240312 0 7.76 7.96 7.66 7.87 122443 7.7706 up up correct
MGEE.US MGE Energy Inc 20240312 0 78.87 79.4 77.48 77.58 746700 77.58 down down correct
MGIC.US Magic Software Enterprises Ltd 20240312 0 10.65 10.73 10.5129 10.69 48568 10.69 up up correct
MGNI.US Magnite Inc 20240312 0 11.35 11.4 11.14 11.34 737986 11.34 down down correct
MGNX.US MacroGenics Inc 20240312 0 16.86 17.82 16.66 17.6 1827004 17.6 up up correct
MGPI.US MGP Ingredients Inc 20240312 0 84.69 85.95 84.02 85.78 208796 85.6591 up up correct
MGRC.US McGrath RentCorp 20240312 0 120.34 120.9 119.565 120.71 237719 120.71 up up correct
MGTX.US MeiraGTx Holdings plc 20240312 0 6.52 6.58 5.95 6.07 116676 6.07 down down correct
MGYR.US Magyar Bancorp Inc 20240312 0 11.21 11.48 11.16 11.1601 23853 11.1601 down down correct
MHLD.US Maiden Holdings Ltd 20240312 0 1.41 1.46 1.4 1.43 171432 1.43 up up correct
MIDD.US The Middleby Corporation 20240312 0 154.01 155.85 153.1627 155.62 190498 155.62 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240312 0 1.54 1.6142 1.3704 1.39 418636 1.39 down down correct
MIND.US MIND Technology Inc 20240312 0 6.22 6.4 6 6.01 4068 6.01 down down correct
MINDP.US MIND Technology Inc 20240312 0 10 11.808 9.3 10.385 36800 10.385 up up correct
MINM.US Minim Inc. Common Stock 20240312 0 4.63 5.08 4.59 5.01 2210209 5.01 up up correct
MIR.US WT 20240312 0 1.795 1.795 1.7 1.76 4183 1.76 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20240312 0 26.83 27.96 26.41 27.48 500422 27.48 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240312 0 1.54 1.54 1.45 1.485 336529 1.485 down up incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240312 0 10.74 10.74 10.74 10.74 103 10.74
MITAU.US Coliseum Acquisition Corp. Unit 20240312 0 10.8 10.8 10.8 10.8 0 10.8
MITK.US Mitek Systems Inc 20240312 0 11.86 12.04 11.66 11.86 383198 11.86
MKSI.US MKS Instruments Inc 20240312 0 128.96 129.5 126.63 128.71 645074 128.71 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20240312 0 1.97 2.0699 1.9 1.93 116012 1.9204 down up incorrect
MKTX.US MarketAxess Holdings Inc 20240312 0 223.17 227.31 221.26 222.68 523771 222.68 down up incorrect
MLAB.US Mesa Laboratories Inc 20240312 0 107.39 107.425 105.43 106.47 25139 106.47 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240312 0 7.49 7.65 7.36 7.5 3280905 7.5 up up correct
MLKN.US MillerKnoll Inc 20240312 0 29.39 29.93 29.07 29.61 600688 29.61 up down incorrect
MMAT.US Meta Materials Inc 20240312 0 2.25 2.25 2.04 2.13 172889 2.13 down up incorrect
MMLP.US Martin Midstream Partners L.P 20240312 0 2.69 2.69 2.58 2.58 24396 2.58 down up incorrect
MMSI.US Merit Medical Systems Inc 20240312 0 74.32 74.61 73.22 73.91 702617 73.91 down down correct
MMYT.US MakeMyTrip Limited 20240312 0 62.18 64.45 60.8 64.43 709172 64.43 up up correct
MNDO.US MIND C.T.I. Ltd 20240312 0 2.19 2.22 2.172 2.18 91538 1.9464 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240312 0 217.83 225.8 216.84 224.74 579019 224.74 up up correct
MNKD.US MannKind Corporation 20240312 0 4.58 4.64 4.4 4.45 3356658 4.45 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240312 0 8.4 8.52 7.56 7.86 3295157 7.86 down down correct
MNOV.US MediciNova Inc 20240312 0 1.41 1.4399 1.39 1.4 33702 1.4 down down correct
MNPR.US Monopar Therapeutics Inc 20240312 0 0.87 0.9 0.81 0.826 154898 0.826 down down correct
MNRO.US Monro Inc 20240312 0 31.7 32.13 30.24 30.28 602342 30.28 down down correct
MNSB.US MainStreet Bancshares Inc 20240312 0 18.1 18.27 18.07 18.11 32990 18.11 up up correct
MNSBP.US MainStreet Bancshares Inc 20240312 0 23.978 23.978 23.75 23.95 1700 23.4897 down down correct
MNST.US Monster Beverage Corporation 20240312 0 59.13 59.93 58.9 59.82 3761300 59.82 up up correct
MNTK.US Montauk Renewables Inc 20240312 0 4.88 4.88 4.36 4.55 526975 4.55 down down correct
MNTS.US Momentus Inc 20240312 0 0.58 0.5978 0.5306 0.5571 745678 0.5571 down down correct
MNTSW.US Momentus Inc 20240312 0 0.0138 0.0138 0.01 0.01 126512 0.01 down down correct
MNTX.US Manitex International Inc 20240312 0 6.62 6.63 6.26 6.26 41103 6.26 down down correct
MODV.US ModivCare Inc 20240312 0 31.89 31.93 30.2 30.32 71387 30.32 down down correct
MOFG.US MidWestOne Financial Group Inc 20240312 0 22.67 22.67 22.3 22.58 41296 22.58 down down correct
MOGO.US Mogo Inc 20240312 0 1.99 1.99 1.74 1.77 140825 1.77 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240312 0 4.02 4.02 3.99 3.9947 1332 3.9947 down down correct
MOMO.US Momo Inc 20240312 0 7.22 7.58 7.2 7.45 2628896 7.45 up up correct
MOR.US MorphoSys AG 20240312 0 18.02 18.305 17.95 18.17 371280 18.17 up up correct
MORF.US Morphic Holding Inc 20240312 0 36.91 37.19 35.2 35.49 273308 35.49 down down correct
MORN.US Morningstar Inc 20240312 0 305.69 310.45 304.71 309.85 95102 309.85 up up correct
MOTS.US Motus GI Holdings Inc 20240312 0 0.634 0.66 0.6049 0.6488 300511 0.6488 up up correct
MOVE.US Movano Inc 20240312 0 0.5596 0.5596 0.508 0.5211 6994 0.5211 down down correct
MPAA.US Motorcar Parts of America Inc 20240312 0 8.145 8.43 8.085 8.38 27796 8.38 up up correct
MPB.US Mid Penn Bancorp Inc 20240312 0 20.35 20.5 20.23 20.35 21839 20.35
MPWR.US Monolithic Power Systems Inc 20240312 0 727.18 739.14 716.16 736.55 417456 735.1686 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20240312 0 6.08 6.18 5.91 6.07 3484525 6.07 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240312 0 2 2.35 1.75 2.26 904369 2.26 up up correct
MRAM.US Everspin Technologies Inc 20240312 0 8.33 8.33 8.15 8.25 78643 8.25 down down correct
MRBK.US Meridian Corporation 20240312 0 10.11 10.33 9.96 10.04 7403 10.04 down down correct
MRCC.US Monroe Capital Corporation 20240312 0 7.43 7.48 7.3101 7.48 120364 7.2259 up up correct
MRCY.US Mercury Systems Inc 20240312 0 30.79 30.79 29.95 30.21 436028 30.21 down down correct
MREO.US Mereo BioPharma Group plc 20240312 0 3.615 3.63 3.49 3.5 757312 3.5 down down correct
MRIN.US Marin Software Incorporated 20240312 0 0.3089 0.3089 0.3 0.3046 32785 0.3046 down down correct
MRKR.US Marker Therapeutics Inc 20240312 0 4.0904 4.29 3.9831 4.22 8200 4.22 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20240312 0 5.98 6.05 5.9498 6.05 13081 6.05 up up correct
MRNA.US Moderna Inc 20240312 0 112 113.7 109.922 110.43 4180400 110.43 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20240312 0 8.52 9.3 8.445 9.28 564704 9.28 up up correct
MRSN.US Mersana Therapeutics Inc 20240312 0 5.69 5.935 5.52 5.64 2521775 5.64 down down correct
MRTN.US Marten Transport Ltd 20240312 0 18.86 19.05 18.62 19.02 668204 18.9599 up up correct
MRUS.US Merus N.V 20240312 0 47.65 48.21 45.09 45.95 937285 45.95 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240312 0 7.68 7.92 7.44 7.74 1872804 7.74 up up correct
MRVL.US Marvell Technology Inc 20240312 0 73.08 73.26 71.27 71.77 16875600 71.77 down down correct
MS.US PO 20240312 0 20.39 20.45 20.28 20.37 98621 20.0981 down down correct
MSBI.US Midland States Bancorp Inc 20240312 0 24.39 24.39 24.08 24.15 31795 24.15 down down correct
MSEX.US Middlesex Water Company 20240312 0 51.63 51.75 50.99 51.45 153606 51.45 down down correct
MSFIX.US The Multi 20240312 0 11.13 11.13 11.13 11.13 0 11.13
MSFT.US Microsoft Corporation 20240312 0 407.62 415.57 406.79 415.28 22457000 415.28 up down incorrect
MSGM.US Motorsport Games Inc 20240312 0 2.23 2.28 2.14 2.2 18967 2.2 down up incorrect
MSTR.US MicroStrategy Incorporated 20240312 0 1544 1594.97 1438.002 1593.35 3548865 1593.35 up down incorrect
MSVB.US Mid 20240312 0 14.02 14.02 14.02 14.02 1100 14.02
MTC.US Mmtec Inc 20240312 0 1.98 2.0158 1.84 1.93 356512 1.93 down up incorrect
MTCH.US Match Group Inc 20240312 0 33.94 34.03 33 33.54 6286758 33.54 down up incorrect
MTEM.US Molecular Templates Inc 20240312 0 3.03 3.1969 2.81 2.865 24597 2.865 down up incorrect
MTEX.US Mannatech Incorporated 20240312 0 8.4871 8.55 8.4871 8.55 666 8.55 up down incorrect
MTLS.US Materialise NV 20240312 0 5.2 5.22 5.11 5.13 52324 5.13 down up incorrect
MTRX.US Matrix Service Company 20240312 0 12.78 13.0103 12.57 12.99 159783 12.99 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240312 0 93.27 93.83 92.17 93.26 212781 93.26 down down correct
MTTR.US Matterport Inc 20240312 0 1.95 1.96 1.91 1.93 2470168 1.93 down down correct
MU.US Micron Technology Inc 20240312 0 95.33 97.5 93.64 97.42 14993730 97.3261 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240312 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240312 0 6.71 6.75 6.51 6.55 224578 6.55 down down correct
MVBF.US MVB Financial Corp 20240312 0 20.75 20.965 20.3156 20.69 14297 20.69 down down correct
MVIS.US MicroVision Inc 20240312 0 2.4 2.4 2.28 2.33 1949645 2.33 down down correct
MVST.US Microvast Holdings Inc 20240312 0 0.7313 0.7313 0.6289 0.6526 5498889 0.6526 down down correct
MVSTW.US Microvast Holdings Inc 20240312 0 0.07 0.077 0.0688 0.0709 41999 0.0709 up up correct
MXCT.US MaxCyte Inc. 20240312 0 3.96 4 3.85 3.98 911820 3.98 up up correct
MYFW.US First Western Financial Inc 20240312 0 14.36 14.475 13.93 13.94 14727 13.94 down down correct
MYGN.US Myriad Genetics Inc 20240312 0 22.38 22.59 20.58 21.57 496301 21.57 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240312 0 3.5 3.5 3.15 3.15 35153 3.15 down down correct
MYNA.US Mynaric AG American Depository Shares 20240312 0 4.3 4.5 4.3 4.5 1465 4.5 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240312 0 1.1 1.14 1 1.07 135538 1.07 down down correct
MYPS.US Playstudios Inc 20240312 0 2.18 2.37 2.155 2.33 615656 2.33 up up correct
MYPSW.US MYPSW 20240312 0 0.067 0.076 0.05 0.05 8000 0.05 down down correct
MYRG.US MYR Group Inc 20240312 0 158.26 158.64 154.725 156.34 204801 156.34 down down correct
MYSZ.US My Size Inc 20240312 0 0.4003 0.4003 0.385 0.385 1528 0.385 down down correct
NAII.US Natural Alternatives International Inc 20240312 0 6.11 6.11 5.71 5.71 16268 5.71 down down correct
NAOV.US NanoVibronix Inc 20240312 0 0.9399 0.9399 0.9 0.9145 19424 0.9145 down down correct
NARI.US Inari Medical Inc 20240312 0 42.53 42.53 41.24 41.88 839046 41.88 down down correct
NATH.US Nathan's Famous Inc 20240312 0 69 69.03 69 69.03 1300 69.03 up up correct
NATR.US Nature's Sunshine Products Inc 20240312 0 17.08 17.27 16.79 17.2 77780 17.2 up up correct
NAUT.US Nautilus Biotechnology Inc 20240312 0 2.5 2.72 2.49 2.54 143243 2.54 up up correct
NAVI.US Navient Corporation 20240312 0 16.54 16.78 16.46 16.73 487040 16.73 up up correct
NBIX.US Neurocrine Biosciences Inc 20240312 0 138.64 139.98 137.66 137.74 650983 137.74 down down correct
NBN.US Northeast Bank 20240312 0 52.425 53.15 51.91 51.99 13981 51.99 down down correct
NBSE.US NeuBase Therapeutics Inc 20240312 0 0.935 0.96 0.8715 0.95 99863 0.95 up up correct
NBST.US Newbury Street Acquisition Corporation 20240312 0 10.81 10.81 10.81 10.81 3 10.81
NBSTU.US Newbury Street Acquisition Corporation 20240312 0 10.75 10.75 10.75 10.75 0 10.75
NBSTW.US Newbury Street Acquisition Corporation 20240312 0 0.04 0.04 0.038 0.0381 5803 0.0381 down down correct
NBTB.US NBT Bancorp Inc 20240312 0 34.85 35.18 34.24 34.26 123678 34.26 down down correct
NBTX.US Nanobiotix S.A 20240312 0 6.42 6.78 6.2053 6.7 5105 6.7 up up correct
NCMI.US National CineMedia Inc 20240312 0 3.86 3.91 3.705 3.87 280530 3.87 up up correct
NCNA.US NuCana plc 20240312 0 0.32 0.44 0.32 0.3846 17657400 0.3846 up up correct
NCNO.US nCino Inc 20240312 0 29.11 29.9 29.01 29.85 644010 29.85 up up correct
NCSM.US NCS Multistage Holdings Inc 20240312 0 15.26 15.26 15.26 15.26 851 15.26
NCTY.US The9 Limited 20240312 0 6 6.16 5.585 5.84 29575 5.84 down down correct
NDAQ.US Nasdaq Inc 20240312 0 59.94 60.53 59.73 59.74 3482053 59.52 down down correct
NDLS.US Noodles & Company 20240312 0 2.21 2.21 2 2 454914 2 down down correct
NDRA.US ENDRA Life Sciences Inc 20240312 0 1.14 1.1457 1.08 1.09 162105 1.09 down down correct
NDSN.US Nordson Corporation 20240312 0 262.85 264.3 261.54 263.87 197581 263.87 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240312 0 15.31 15.41 15.19 15.38 43258 15.38 up up correct
NEGG.US Newegg Commerce Inc 20240312 0 1.03 1.14 1.02 1.11 751223 1.11 up up correct
NEO.US NeoGenomics Inc 20240312 0 15.76 15.87 15.22 15.37 683264 15.37 down down correct
NEOG.US Neogen Corporation 20240312 0 16.09 16.295 15.725 15.92 1147142 15.92 down down correct
NEON.US Neonode Inc 20240312 0 1.27 1.33 1.25 1.28 24981 1.28 up up correct
NEPH.US Nephros Inc 20240312 0 2.47 2.4857 2.32 2.32 27316 2.32 down down correct
NERV.US Minerva Neurosciences Inc 20240312 0 2.81 2.92 2.672 2.77 170353 2.77 down down correct
NESR.US National Energy Services Reunited Corp 20240312 0 7.75 8 7.75 7.95 16934 7.95 up up correct
NEWT.US Newtek Business Services Corp 20240312 0 11.67 11.8 11.44 11.46 85081 11.2666 down down correct
NEXI.US NexImmune Inc 20240312 0 5.79 5.9804 5.75 5.88 44992 5.88 up up correct
NEXT.US NextDecade Corporation 20240312 0 5.05 5.18 4.9518 5.1 1246301 5.1 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240312 0 9.99 10.07 9.86 9.87 143021 9.87 down down correct
NFE.US New Fortress Energy Inc 20240312 0 32.91 33.2 32.235 32.64 1203550 32.5394 down down correct
NFLX.US Netflix Inc 20240312 0 600.21 615.3 596.27 611.08 2821631 611.08 up up correct
NFYS.US UN 20240312 0 10.76 10.76 10.76 10.76 0 10.76
NGM.US NGM Biopharmaceuticals Inc 20240312 0 1.53 1.585 1.53 1.54 913193 1.54 up up correct
NGMS.US NeoGames S.A 20240312 0 28.8 28.9 28.77 28.79 14277 28.79 down down correct
NHTC.US Natural Health Trends Corp 20240312 0 6.26 6.3109 6.2295 6.26 9579 6.26
NICE.US NICE Ltd 20240312 0 239.98 242.6 238.43 241.04 233879 241.04 up up correct
NICHX.US NICHX 20240312 0 28.76 28.76 28.76 28.76 0 28.76
NICK.US Nicholas Financial Inc 20240312 0 6.991 6.991 6.83 6.87 2711 6.87 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240312 0 4.27 4.645 4.13 4.37 83557 4.37 up up correct
NIU.US Niu Technologies 20240312 0 1.91 1.91 1.835 1.89 348931 1.89 down down correct
NKLA.US Nikola Corporation 20240312 0 0.6783 0.68 0.6435 0.663 82946609 0.663 down down correct
NKSH.US National Bankshares Inc 20240312 0 32.97 33.54 32.7501 33.36 7051 33.36 up up correct
NKTR.US Nektar Therapeutics 20240312 0 0.83 0.917 0.83 0.89 1460297 0.89 up up correct
NKTX.US Nkarta Inc 20240312 0 14.12 14.32 12.9 13.1 889692 13.1 down down correct
NLSP.US NLS Pharmaceutics AG 20240312 0 0.3699 0.3789 0.325 0.33 156597 0.33 down down correct
NLSPW.US NLS Pharmaceutics AG 20240312 0 0.043 0.059 0.043 0.059 700 0.059 up up correct
NMFC.US New Mountain Finance Corporation 20240312 0 12.87 13.01 12.79 12.93 1044069 12.6078 up up correct
NMIH.US NMI Holdings Inc 20240312 0 30.23 30.41 30.02 30.13 329189 30.13 down down correct
NMRD.US Nemaura Medical Inc 20240312 0 0.09 0.09 0.077 0.0783 9541 0.0783 down down correct
NMRK.US Newmark Group Inc 20240312 0 10.55 10.79 10.41 10.75 1041352 10.75 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240312 0 1.14 1.21 1.115 1.14 52824 1.14
NNAVW.US NextNav Inc. Warrant 20240312 0 1.2 1.3 1.19 1.2787 163014 1.2787 up up correct
NNBR.US NN Inc 20240312 0 5.13 5.13 4.01 4.16 687740 4.16 down down correct
NNDM.US Nano Dimension Ltd 20240312 0 2.9 2.98 2.9 2.92 1406000 2.92 up up correct
NNOX.US Nano 20240312 0 9.66 9.82 9.42 9.6 1540494 9.6 down down correct
NODK.US NI Holdings Inc 20240312 0 14.39 14.39 14.39 14.39 2737 14.39
NOTV.US Inotiv Inc 20240312 0 7.55 8.39 7.3901 8.39 387897 8.39 up up correct
NOVT.US Novanta Inc 20240312 0 175.65 176.59 173.65 176.42 65273 176.42 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240312 0 11.5 11.5 11.5 11.5 100 11.5
NOVVR.US Nova Vision Acquisition Corp. Rights 20240312 0 0.268 0.268 0.268 0.268 7 0.268
NOVVU.US Nova Vision Acquisition Corp. Unit 20240312 0 11.69 11.69 11.69 11.69 0 11.69
NPABU.US New Providence Acquisition Corp. II Unit 20240312 0 10.68 10.68 10.68 10.68 0 10.68
NPCE.US NeuroPace Inc 20240312 0 13.92 14.24 13.385 13.67 66309 13.67 down down correct
NRAC.US Noble Rock Acquisition Corporation 20240312 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240312 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240312 0 5.16 5.2781 4.76 4.87 52522 4.87 down down correct
NRC.US National Research Corporation 20240312 0 40.13 40.445 39.93 40.09 25066 39.9688 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240312 0 16.07 16.19 15.78 15.97 267258 15.97 down down correct
NRIM.US Northrim BanCorp Inc 20240312 0 48.32 48.32 48.26 48.26 11313 48.26 down down correct
NRIX.US Nurix Therapeutics Inc 20240312 0 14.11 14.8 13.92 14.38 933572 14.38 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240312 0 16.97 16.97 16.97 16.97 0 16.97
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240312 0 17.18 17.18 17.18 17.18 0 17.18
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240312 0 17.2 17.2 17.2 17.2 0 17.2
NRXP.US NRx Pharmaceuticals Inc 20240312 0 0.5767 0.5767 0.405 0.4394 6065932 0.4394 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240312 0 0.1512 0.1512 0.1201 0.1396 7945 0.1396 down down correct
NSIT.US Insight Enterprises Inc 20240312 0 186.5 186.61 184.6 185.85 383501 185.85 down down correct
NSPR.US InspireMD Inc 20240312 0 2.5 2.6091 2.46 2.46 65211 2.46 down down correct
NSSC.US Napco Security Technologies Inc 20240312 0 39.85 40.73 39.29 40.46 681807 40.46 up up correct
NSYS.US Nortech Systems Incorporated 20240312 0 11.25 11.35 11.2 11.2 2404 11.2 down up incorrect
NTAP.US NetApp Inc 20240312 0 103.72 103.96 101.92 102.53 1747616 102.53 down up incorrect
NTCT.US NetScout Systems Inc 20240312 0 23.67 24.07 23.29 23.95 1061565 23.95 up down incorrect
NTES.US NetEase Inc 20240312 0 108.22 109.05 107.75 108.92 1662496 107.8402 up down incorrect
NTGR.US NETGEAR Inc 20240312 0 14.43 14.77 14.2963 14.68 152824 14.68 up down incorrect
NTIC.US Northern Technologies International Corporation 20240312 0 14.42 14.42 13.8942 14.2 6627 14.2 down up incorrect
NTLA.US Intellia Therapeutics Inc 20240312 0 29.6 29.695 27.76 27.78 1313184 27.78 down up incorrect
NTNX.US Nutanix Inc 20240312 0 64.02 64.23 63 63.81 1584483 63.81 down up incorrect
NTRA.US Natera Inc 20240312 0 89.34 90.84 88.51 90.81 1509833 90.81 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20240312 0 2.35 2.35 2.35 2.35 2777 2.35
NTRBW.US Nutriband Inc. Warrant 20240312 0 0.29 0.29 0.29 0.29 100 0.29
NTRS.US Northern Trust Corporation 20240312 0 81.92 82.39 80.73 80.92 907820 80.92 down down correct
NTRSO.US Northern Trust Corporation 20240312 0 23.54 23.7 23.482 23.485 20600 23.1904 down down correct
NTWK.US NetSol Technologies Inc 20240312 0 2.89 2.89 2.84 2.84 6622 2.84 down down correct
NURO.US NeuroMetrix Inc 20240312 0 3.85 3.94 3.8 3.91 9720 3.91 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240312 0 83.61 87.44 83 87.02 560679 87.02 up up correct
NUWE.US Nuwellis Inc 20240312 0 0.497 0.497 0.458 0.47 355225 0.47 down down correct
NUZE.US NuZee Inc 20240312 0 1.45 1.51 1.3625 1.51 19786 1.51 up up correct
NVAX.US Novavax Inc 20240312 0 5.16 5.2187 4.98 5.06 4058744 5.06 down down correct
NVCR.US NovoCure Limited 20240312 0 15.9 15.9 14.93 15.29 1065759 15.29 down down correct
NVDA.US NVIDIA Corporation 20240312 0 880.49 919.6 861.501 919.13 66807523 919.13 up up correct
NVEC.US NVE Corporation 20240312 0 83.237 84.24 82.71 84.08 15711 84.08 up up correct
NVEE.US NV5 Global Inc 20240312 0 99.44 99.51 97.7 98.89 37041 98.89 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240312 0 23.36 23.52 22.71 23.01 508700 22.9043 down down correct
NVFY.US Nova LifeStyle Inc 20240312 0 1.63 1.6994 1.58 1.6 8525 1.6 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240312 0 169.17 172.85 168.16 172.07 188182 172.07 up up correct
NVNO.US enVVeno Medical Corp 20240312 0 6.37 6.45 5.9302 6.2 113720 6.2 down down correct
NVOS.US Novo Integrated Sciences Inc 20240312 0 0.5329 0.5689 0.5329 0.554 357775 0.554 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240312 0 5.215 5.24 4.995 5.21 3776779 5.21 down down correct
NVVE.US Nuvve Holding Corp 20240312 0 0.79 0.8198 0.7805 0.7915 31894 0.7915 up up correct
NVVEW.US Nuvve Holding Corp 20240312 0 0.0329 0.0329 0.0291 0.0292 7595 0.0292 down down correct
NWBI.US Northwest Bancshares Inc 20240312 0 11.47 11.495 11.2 11.27 908312 11.27 down down correct
NWE.US NorthWestern Corporation 20240312 0 49.86 50 49.31 49.62 211400 48.9704 down down correct
NWFL.US Norwood Financial Corp 20240312 0 26.55 26.55 26.339 26.5 4237 26.5 down down correct
NWL.US Newell Brands Inc 20240312 0 7.54 7.735 7.42 7.66 4279998 7.66 up up correct
NWLI.US National Western Life Group Inc 20240312 0 485 485.005 485 485 3604 485
NWPX.US Northwest Pipe Company 20240312 0 33.35 33.88 33.2 33.8 27075 33.8 up up correct
NWS.US News Corporation 20240312 0 27.39 27.66 26.98 27.27 696249 27.27 down down correct
NWSA.US News Corporation 20240312 0 26.52 26.695 26.31 26.33 2561374 26.33 down down correct
NXPI.US NXP Semiconductors N.V 20240312 0 256.19 257.99 251.73 257.46 2104300 256.3556 up down incorrect
NXST.US Nexstar Media Group Inc 20240312 0 166.11 166.54 164.44 165.37 311265 165.37 down up incorrect
NXTC.US NextCure Inc 20240312 0 1.55 1.62 1.4 1.525 191204 1.525 down up incorrect
NXTP.US Nextplay Technologies Inc 20240312 0 1.22 1.22 0.76 0.8882 240686 0.8882 down up incorrect
NYMT.US New York Mortgage Trust Inc 20240312 0 7.26 7.28 7.18 7.27 425844 7.0716 up down incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20240312 0 19.65 19.8 19.625 19.7 26400 19.284 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20240312 0 22.42 23.0499 22.42 23.03 63511 22.5452 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20240312 0 22.03 22.29 22.01 22.14 16749 21.648 up down incorrect
NYXH.US Nyxoah SA Ordinary Shares 20240312 0 17.39 17.935 16.955 17.5 111026 17.5 up down incorrect
OB.US Outbrain Inc 20240312 0 4.11 4.26 3.92 3.98 201156 3.98 down up incorrect
OBLG.US Oblong Inc 20240312 0 0.169 0.169 0.1551 0.1576 229613 0.1576 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240312 0 45.28 46.935 45.28 46.15 3019 46.15 up up correct
OCAX.US OCA Acquisition Corp 20240312 0 10.82 10.82 10.82 10.82 0 10.82
OCAXU.US OCA Acquisition Corp 20240312 0 10.84 10.84 10.84 10.84 0 10.84
OCC.US Optical Cable Corporation 20240312 0 3.0879 3.0906 3.03 3.04 6945 3.04 down down correct
OCCI.US OFS Credit Company Inc 20240312 0 7.01 7.0999 7 7.08 88146 6.9796 up up correct
OCCIO.US OFS Credit Company Inc 20240312 0 23.88 24.091 23.88 24.091 2800 23.9634 up up correct
OCFC.US OceanFirst Financial Corp 20240312 0 15.41 15.44 15.17 15.34 331639 15.34 down up incorrect
OCFCP.US OceanFirst Financial Corp 20240312 0 24.45 24.74 24.45 24.5 3900 24.5 up down incorrect
OCG.US Oriental Culture Holding LTD 20240312 0 1.58 1.58 1.48 1.545 6032 1.545 down up incorrect
OCGN.US Ocugen Inc 20240312 0 0.96 1.01 0.96 0.984 3399228 0.984 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20240312 0 19.94 19.96 19.83 19.93 546967 19.3736 down up incorrect
OCUL.US Ocular Therapeutix Inc 20240312 0 9.79 10.34 8.83 9.29 3318048 9.29 down up incorrect
OCUP.US Ocuphire Pharma Inc 20240312 0 2.08 2.18 2.06 2.14 184823 2.14 up down incorrect
OCX.US OncoCyte Corporation 20240312 0 3.014 3.07 3.0069 3.01 36781 3.01 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20240312 0 431.39 442.9 430.995 441.03 855988 220.515 up down incorrect
ODP.US The ODP Corporation 20240312 0 51.36 51.86 50.83 51.46 282765 51.46 up down incorrect
OESX.US Orion Energy Systems Inc 20240312 0 0.9238 0.955 0.9101 0.925 93665 0.925 up up correct
OFED.US Oconee Federal Financial Corp 20240312 0 12.76 12.76 12.76 12.76 0 12.76
OFIX.US Orthofix Medical Inc 20240312 0 14.26 14.26 13.85 14.05 387239 14.05 down down correct
OFLX.US Omega Flex Inc 20240312 0 69.57 71.2 69.4 70.03 8300 70.03 up up correct
OFS.US OFS Capital Corporation 20240312 0 10.4 10.48 10.32 10.4 42376 10.0613
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240312 0 22.042 22.042 22.042 22.042 0 22.042
OGI.US OrganiGram Holdings Inc 20240312 0 1.95 1.96 1.9 1.93 374766 1.93 down down correct
OKTA.US Okta Inc 20240312 0 108.44 108.9238 106.85 107.72 1456692 107.72 down down correct
OLB.US The OLB Group Inc 20240312 0 0.705 0.7238 0.705 0.707 26231 0.707 up up correct
OLED.US Universal Display Corporation 20240312 0 169.14 169.2 165.73 166.67 468643 166.2608 down down correct
OLK.US Olink Holding AB (publ) 20240312 0 23.78 23.815 23.65 23.8 150177 23.8 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240312 0 74.84 76.28 74.34 74.52 554875 74.52 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240312 0 13.02 13.35 11.7004 12.14 1204286 12.14 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240312 0 1.89 1.89 1.79 1.84 2122156 1.84 down down correct
OM.US Outset Medical Inc 20240312 0 2.7 2.7 2.38 2.43 889541 2.43 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240312 0 66.9 67.31 66.12 66.99 40087 66.99 up up correct
OMCL.US Omnicell Inc 20240312 0 28.56 28.71 27.86 28.08 395944 28.08 down down correct
OMER.US Omeros Corporation 20240312 0 4.15 4.21 4.01 4.03 314231 4.03 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240312 0 4.08 4.29 4.0391 4.28 101801 4.28 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240312 0 4.09 4.095 3.87 3.91 296386 3.91 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240312 0 0.52 0.5888 0.52 0.5302 87326 0.5302 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240312 0 0.5377 0.63 0.5377 0.6069 76407 0.6069 up up correct
ON.US ON Semiconductor Corporation 20240312 0 82.3 82.65 80.29 82.59 5919700 82.59 up up correct
ONB.US Old National Bancorp 20240312 0 16.73 16.835 16.46 16.53 1266250 16.53 down down correct
ONCT.US Oncternal Therapeutics Inc 20240312 0 9.65 9.65 9 9 5472 9 down down correct
ONCY.US Oncolytics Biotech Inc 20240312 0 1.07 1.07 1.02 1.06 148649 1.06 down down correct
ONDS.US Ondas Holdings Inc 20240312 0 1.13 1.14 1.06 1.08 232699 1.08 down down correct
ONEW.US OneWater Marine Inc 20240312 0 24.41 24.95 24.25 24.44 67346 24.44 up up correct
ONTX.US Onconova Therapeutics Inc 20240312 0 0.952 0.9799 0.9003 0.925 97034 0.925 down down correct
ONVO.US Organovo Holdings Inc 20240312 0 0.99 1.03 0.99 1.01 20140 1.01 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240312 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240312 0 10.42 10.435 10.11 10.15 17210 10.15 down down correct
OPCH.US Option Care Health Inc 20240312 0 32.37 32.79 32.18 32.74 573083 32.74 up up correct
OPEN.US Opendoor Technologies Inc 20240312 0 2.9 2.98 2.81 2.86 17178439 2.86 down down correct
OPGN.US OpGen Inc 20240312 0 0.5364 0.5388 0.481 0.5048 84453 0.5048 down down correct
OPHC.US OptimumBank Holdings Inc 20240312 0 4.49 4.525 4.46 4.46 3345 4.46 down down correct
OPI.US Office Properties Income Trust 20240312 0 2.08 2.1 2 2.06 1642413 2.06 down down correct
OPINL.US Office Properties Income Trust 20240312 0 11.33 11.5 11.31 11.42 14600 11.42 up up correct
OPK.US OPKO Health Inc 20240312 0 0.9323 0.94 0.9212 0.9279 6028716 0.9279 down down correct
OPOF.US Old Point Financial Corporation 20240312 0 16.75 16.9 16.75 16.75 1382 16.75
OPRA.US Opera Limited 20240312 0 15.7 16.44 15.01 16.335 2806636 16.335 up up correct
OPRT.US Oportun Financial Corporation 20240312 0 3.74 4.0663 3.74 4.02 312994 4.02 up up correct
OPRX.US OptimizeRx Corporation 20240312 0 14.61 14.8 12.86 13.56 400427 13.56 down down correct
OPT.US Opthea Limited 20240312 0 3.38 3.48 3.31 3.33 6555 3.33 down down correct
OPTN.US OptiNose Inc 20240312 0 1.89 1.92 1.83 1.895 365312 1.895 up up correct
ORGN.US Origin Materials Inc 20240312 0 0.58 0.5898 0.5356 0.5455 1353558 0.5455 down down correct
ORGNW.US Origin Materials Inc Warrant 20240312 0 0.02 0.0249 0.0191 0.0249 90264 0.0249 up up correct
ORGO.US Organogenesis Holdings Inc 20240312 0 3.04 3.04 2.85 2.94 357443 2.94 down down correct
ORGS.US Orgenesis Inc 20240312 0 0.844 0.8722 0.8236 0.86 30286 0.86 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20240312 0 14.63 15.07 14.03 14.32 858579 14.32 down up incorrect
ORLY.US O'Reilly Automotive Inc 20240312 0 1086 1098.46 1084.79 1094.6 309300 1094.6 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20240312 0 2.94 2.94 2.77 2.86 169157 2.86 down up incorrect
ORRF.US Orrstown Financial Services Inc 20240312 0 26.835 26.835 26.341 26.43 19867 26.43 down up incorrect
OSBC.US Old Second Bancorp Inc 20240312 0 13.65 13.69 13.42 13.44 92576 13.44 down up incorrect
OSIS.US OSI Systems Inc 20240312 0 129.36 131.58 129 131.33 53721 131.33 up down incorrect
OSPN.US OneSpan Inc 20240312 0 9.68 10.06 9.53 10.01 742520 10.01 up down incorrect
OSS.US One Stop Systems Inc 20240312 0 4 4.0819 3.53 3.56 262978 3.56 down up incorrect
OSUR.US OraSure Technologies Inc 20240312 0 6.89 7.125 6.89 7.06 861033 7.06 up up correct
OSW.US OneSpaWorld Holdings Limited 20240312 0 12.46 12.755 12.435 12.71 806217 12.71 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240312 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240312 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240312 0 38.95 38.95 38.15 38.32 404791 38.32 down down correct
OTLK.US Outlook Therapeutics Inc 20240312 0 0.37 0.3844 0.32 0.3496 219926 6.992 down down correct
OTLY.US Oatly Group AB 20240312 0 1.03 1.05 0.96 0.9837 1772767 0.9837 down down correct
OTRK.US Ontrak Inc 20240312 0 0.1699 0.1699 0.155 0.1645 440073 0.1645 down up incorrect
OTRKP.US Ontrak Inc 20240312 0 0.57 0.57 0.51 0.535 1429 0.535 down up incorrect
OTTR.US Otter Tail Corporation 20240312 0 82.92 83.51 81.67 82.11 210749 82.11 down up incorrect
OUST.US WT 20240312 0 0.0888 0.0888 0.042 0.07 80558 0.07 down up incorrect
OVBC.US Ohio Valley Banc Corp 20240312 0 24.22 24.22 24.22 24.22 495 24.22
OVID.US Ovid Therapeutics Inc 20240312 0 2.95 3.05 2.8 2.83 172815 2.83 down up incorrect
OVLY.US Oak Valley Bancorp 20240312 0 24.55 24.78 24.5 24.5 4103 24.5 down up incorrect
OWSCX.US OWSCX 20240312 0 19.42 19.42 19.42 19.42 0 19.0216
OXBR.US Oxbridge Re Holdings Limited 20240312 0 1 1.11 1 1.09 76181 1.09 up down incorrect
OXLC.US Oxford Lane Capital Corp 20240312 0 5.17 5.18 5.12 5.16 2275700 5.0798 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240312 0 24.28 24.28 24.15 24.28 4800 23.8577
OXLCM.US Oxford Lane Capital Corp 20240312 0 25.065 25.1 25.057 25.057 1400 24.916 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20240312 0 23.539 23.55 23.37 23.37 5300 23.2401 down up incorrect
OXSQ.US Oxford Square Capital Corp 20240312 0 3.16 3.2 3.15 3.19 251266 3.1552 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240312 0 23.23 23.23 23.23 23.23 0 23.23
OXSQZ.US Oxford Square Capital Corp. 20240312 0 24.26 24.26 24.25 24.25 900 24.25 down down correct
OZK.US Bank OZK 20240312 0 43.51 43.52 42.53 42.89 1156848 42.89 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240312 0 16.66 16.84 16.66 16.84 11300 16.84 up up correct
PAA.US Plains All American Pipeline L.P 20240312 0 16.58 16.83 16.57 16.75 2117357 16.75 up up correct
PAAS.US Pan American Silver Corp 20240312 0 13.86 14.025 13.69 13.97 2911247 13.97 up up correct
PACB.US Pacific Biosciences of California Inc 20240312 0 4.37 4.42 4 4.01 7856825 4.01 down down correct
PAGP.US Plains GP Holdings L.P 20240312 0 17.33 17.47 17.24 17.42 1100916 17.42 up up correct
PAHC.US Phibro Animal Health Corporation 20240312 0 12.66 13.5693 12.48 12.62 97447 12.62 down down correct
PALI.US Palisade Bio Inc 20240312 0 0.3871 0.4 0.362 0.374 216712 0.374 down down correct
PALT.US Paltalk Inc. Common Stock 20240312 0 4.8 4.9 4.67 4.89 88619 4.89 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240312 0 8.3 8.38 8.18 8.36 154598 8.36 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240312 0 285.33 287.435 281.402 284.73 4066758 284.73 down down correct
PASG.US Passage Bio Inc 20240312 0 1.4 1.42 1.3 1.34 168603 1.34 down down correct
PATK.US Patrick Industries Inc 20240312 0 112.33 112.33 108.7344 109.15 287970 109.15 down down correct
PAVM.US PAVmed Inc 20240312 0 2.25 2.5799 2.25 2.5 36509 2.5 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240312 0 0.0425 0.0425 0.0425 0.0425 100 0.0425
PAX.US Patria Investments Limited 20240312 0 14.89 14.9004 14.61 14.63 273290 14.63 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240312 0 4.55 4.55 4.45 4.49 2238594 4.49 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20240312 0 0.21 0.2599 0.21 0.2599 1757 0.2599 up up correct
PAYS.US PaySign Inc 20240312 0 3.02 3.03 2.97 3.02 70226 3.02
PAYX.US Paychex Inc 20240312 0 121.16 122.94 120.983 122.65 1551829 122.65 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240312 0 13.1 13.1 12.78 12.78 2095 12.78 down down correct
PBFS.US Pioneer Bancorp Inc 20240312 0 9.375 9.42 9.27 9.33 6240 9.33 down down correct
PBHC.US Pathfinder Bancorp Inc 20240312 0 11.92 12.06 11.92 12.06 1545 12.06 up up correct
PBLA.US Panbela Therapeutics Inc 20240312 0 0.7 0.78 0.6 0.67 155824 0.67 down down correct
PBPB.US Potbelly Corporation 20240312 0 11.75 12 11.56 11.85 339004 11.85 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20240312 0 0.665 0.68 0.5511 0.5698 650573 0.5698 down down correct
PBYI.US Puma Biotechnology Inc 20240312 0 5.5 5.5 5.24 5.35 453150 5.35 down down correct
PCAR.US PACCAR Inc 20240312 0 114.16 115.255 113.37 114.78 1765209 114.78 up up correct
PCB.US PCB Bancorp 20240312 0 15.86 16.18 15.76 15.76 5600 15.76 down down correct
PCH.US PotlatchDeltic Corporation 20240312 0 46.88 46.905 45.98 46.29 260984 46.29 down down correct
PCRX.US Pacira BioSciences Inc 20240312 0 31.11 31.46 30.51 30.56 260206 30.56 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240312 0 2.25 2.33 2.25 2.27 23082 2.27 up up correct
PCT.US PureCycle Technologies Inc 20240312 0 4.84 5.015 4.71 4.94 1901454 4.94 up up correct
PCTTU.US PureCycle Technologies Inc 20240312 0 6.11 6.11 6.11 6.11 0 6.11
PCTTW.US PureCycle Technologies Inc 20240312 0 1.6 1.65 1.4801 1.6 5919 1.6
PCTY.US Paylocity Holding Corporation 20240312 0 169.32 169.74 165.46 168.35 453267 168.35 down down correct
PCVX.US Vaxcyte Inc 20240312 0 71.52 72.5 70.63 71.62 480163 71.62 up up correct
PCYO.US Pure Cycle Corporation 20240312 0 9.91 10 9.87 9.87 49140 9.87 down down correct
PDCO.US Patterson Companies Inc 20240312 0 27.92 27.92 26.93 26.96 940860 26.96 down down correct
PDD.US Pinduoduo Inc 20240312 0 115.09 119.1 115 118.16 10782800 118.16 up up correct
PDEX.US Pro 20240312 0 17.6 17.6 17.22 17.33 6555 17.33 down down correct
PDFS.US PDF Solutions Inc 20240312 0 34.24 35.06 33.74 34.84 243882 34.84 up up correct
PDLB.US PDL Community Bancorp 20240312 0 8.94 9 8.845 8.875 10044 8.875 down down correct
PDSB.US PDS Biotechnology Corporation 20240312 0 4.97 5 4.61 4.625 1319903 4.625 down down correct
PDSKX.US PDSKX 20240312 0 25.38 25.38 25.38 25.38 0 25.2474
PDSRX.US PDSRX 20240312 0 25.28 25.28 25.28 25.28 0 25.1599
PDSYX.US PDSYX 20240312 0 25.64 25.64 25.64 25.64 0 25.5074
PEB.US PH 20240312 0 19.29 19.42 19.19 19.31 7982 18.9578 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240312 0 27.604 27.9 27.585 27.75 3823 27.75 up up correct
PEBO.US Peoples Bancorp Inc 20240312 0 28.2 28.2 27.68 27.77 72092 27.77 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240312 0 35.95 36.17 35.7 36.02 458686 35.9223 up up correct
PEGA.US Pegasystems Inc 20240312 0 64.72 65.04 63.58 64.19 317726 64.1604 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240312 0 10.67 10.67 10.67 10.67 0 10.67
PENN.US Penn National Gaming Inc 20240312 0 18.84 19.4 18.75 19.11 4873471 19.11 up up correct
PEP.US PepsiCo Inc 20240312 0 165.14 165.42 163.96 164.54 6158507 164.54 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20240312 0 10.85 10.85 10.85 10.85 0 10.85
PERI.US Perion Network Ltd 20240312 0 22.61 22.865 22.315 22.81 321223 22.81 up up correct
PESI.US Perma 20240312 0 8.7 8.7 8.28 8.49 16113 8.49 down down correct
PETQ.US PetIQ Inc 20240312 0 16.44 16.71 16.35 16.57 256725 16.57 up up correct
PETS.US PetMed Express Inc 20240312 0 5.13 5.13 4.81 4.88 386107 4.88 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240312 0 1.04 1.04 0.9691 1.03 52039 1.03 down down correct
PETZ.US TDH Holdings Inc 20240312 0 1.12 1.2296 1.11 1.19 34755 1.19 up up correct
PFALX.US PFALX 20240312 0 6.99 6.99 6.99 6.99 0 6.99
PFBC.US Preferred Bank 20240312 0 73.48 73.92 72.45 72.67 79307 72.67 down down correct
PFC.US Premier Financial Corp 20240312 0 20.08 20.19 19.77 19.92 116609 19.92 down down correct
PFFLX.US PFFLX 20240312 0 6.99 6.99 6.99 6.99 0 6.99
PFG.US Principal Financial Group Inc 20240312 0 79.99 80.15 79.22 79.81 1217074 79.81 down down correct
PFIE.US Profire Energy Inc 20240312 0 1.46 1.61 1.405 1.6 357071 1.6 up up correct
PFIS.US Peoples Financial Services Corp 20240312 0 41.4 41.4 40.26 40.45 9312 40.45 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240312 0 6.99 6.99 6.99 6.99 0 6.99
PFLT.US PennantPark Floating Rate Capital Ltd 20240312 0 11.4 11.41 11.2876 11.33 910399 11.2258 down up incorrect
PFMT.US Performant Financial Corporation 20240312 0 3.05 3.09 2.9948 3.04 211230 3.04 down up incorrect
PFTA.US Portage Fintech Acquisition Corp 20240312 0 10.7 10.73 10.67 10.73 20361 10.73 up down incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240312 0 10.866 10.866 10.65 10.65 900 10.65 down up incorrect
PFX.US Phenixfin Corporation 20240312 0 45.02 45.02 45.02 45.02 255 45.02
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240312 0 22.56 22.65 22.56 22.65 1900 22.65 up down incorrect
PGC.US Peapack 20240312 0 24.4 24.47 24.01 24.2 43355 24.2 down up incorrect
PGEN.US Precigen Inc 20240312 0 1.58 1.58 1.49 1.505 709343 1.505 down down correct
PGNY.US Progyny Inc 20240312 0 35.85 36.56 35.64 36.05 871754 36.05 up up correct
PGSS.US UN 20240312 0 11.28 11.28 11.28 11.28 0 11.28
PHAR.US Pharming Group NV 20240312 0 11.94 11.94 11.88 11.88 1000 11.88 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20240312 0 8.5 8.62 7.87 8.17 721624 8.17 down down correct
PHIO.US Phio Pharmaceuticals Corp 20240312 0 1.05 1.098 0.9578 0.98 504954 0.98 down down correct
PHUN.US Phunware Inc 20240312 0 10.4 10.49 9.35 10.4 995168 10.4
PHVS.US Pharvaris N.V 20240312 0 23.28 23.725 22.57 23.61 52055 23.61 up up correct
PI.US Impinj Inc 20240312 0 116.43 119.41 113.32 116.92 534584 116.92 up up correct
PIIVX.US PIIVX 20240312 0 40.05 40.05 40.05 40.05 0 40.05
PINC.US Premier Inc 20240312 0 21.43 21.55 21.28 21.28 1208494 21.28 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240312 0 0.165 0.18 0.155 0.171 614491 0.171 up up correct
PIXY.US ShiftPixy Inc 20240312 0 3.7 3.9702 3.05 3.135 101853 3.135 down down correct
PKBK.US Parke Bancorp Inc 20240312 0 16.3801 16.93 16.3801 16.67 12187 16.67 up up correct
PKOH.US Park 20240312 0 24.15 24.34 23.9757 24.21 13480 24.21 up up correct
PLAB.US Photronics Inc 20240312 0 29.19 29.575 28.745 29.52 326969 29.52 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20240312 0 60.82 63.05 60.56 62.55 567214 62.55 up up correct
PLBC.US Plumas Bancorp 20240312 0 34.46 34.46 34.46 34.46 1900 34.46
PLBY.US PLBY Group Inc 20240312 0 0.884 0.884 0.7821 0.7997 257850 0.7997 down down correct
PLCE.US The Children's Place Inc 20240312 0 15.73 16.165 14.77 14.99 572013 14.99 down down correct
PLL.US Piedmont Lithium Inc 20240312 0 13.72 13.89 13.02 13.29 487732 13.29 down down correct
PLMI.US Plum Acquisition Corp. I 20240312 0 11.0354 11.0354 11.0354 11.0354 1 11.0354
PLMIU.US Plum Acquisition Corp. I 20240312 0 10.6 10.6 10.6 10.6 0 10.6
PLMIW.US Plum Acquisition Corp. I 20240312 0 0.3 0.35 0.3 0.35 7000 0.35 up up correct
PLMR.US Palomar Holdings Inc 20240312 0 73.05 74.82 71.54 74.15 98308 74.15 up up correct
PLPC.US Preformed Line Products Company 20240312 0 129.49 131.355 126.18 129.17 18159 129.17 down down correct
PLRX.US Pliant Therapeutics Inc 20240312 0 14.53 15.53 14.355 15.14 542864 15.14 up up correct
PLSE.US Pulse Biosciences Inc 20240312 0 10.36 10.975 10.01 10.86 166289 10.86 up up correct
PLTK.US Playtika Holding Corp 20240312 0 7.27 7.27 6.975 7.11 1087942 7.0099 down down correct
PLUG.US Plug Power Inc 20240312 0 3.71 3.71 3.48 3.54 27482510 3.54 down down correct
PLUS.US ePlus inc 20240312 0 81.49 82.0135 80.0851 81.28 163494 81.28 down down correct
PLXS.US Plexus Corp 20240312 0 93.39 93.41 92.262 93.14 101874 93.14 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240312 0 9.54 9.62 9.46 9.54 894103 9.54
PMAAX.US PMAAX 20240312 0 10.37 10.37 10.37 10.37 0 10.37
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240312 0 1.98 2.0488 1.97 1.97 10889 1.97 down down correct
PMD.US Psychemedics Corporation 20240312 0 2.94 3.05 2.94 2.98 12977 2.98 up up correct
PMFLX.US PMFLX 20240312 0 10.37 10.37 10.37 10.37 0 10.37
PMGM.US Priveterra Acquisition Corp 20240312 0 11.03 11.03 11.03 11.03 100 11.03
PMGMU.US Priveterra Acquisition Corp 20240312 0 10.857 10.857 10.857 10.857 0 10.857
PMGMW.US Priveterra Acquisition Corp 20240312 0 0.041 0.05 0.041 0.0499 2977 0.0499 up up correct
PMT.US PC 20240312 0 19.3 19.35 19.12 19.3 8709 19.3
PMTS.US CPI Card Group Inc. Common Stock 20240312 0 18.31 19.5999 17.55 18.95 39905 18.95 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240312 0 1.64 1.67 1.5 1.65 1999479 1.65 up up correct
PNBK.US Patriot National Bancorp Inc 20240312 0 4.02 4.02 3.76 3.76 333 3.76 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240312 0 82.89 83.68 81.645 82.22 262547 82.22 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240312 0 23.5 23.57 23.36 23.52 4100 23.52 up up correct
PNNT.US PennantPark Investment Corporation 20240312 0 6.79 6.845 6.78 6.82 401315 6.7489 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240312 0 100.1 100.1 100.1 100.1 372 100.1
PNTG.US The Pennant Group Inc 20240312 0 18.81 19.2 18.67 19.13 144233 19.13 up up correct
POAI.US Predictive Oncology Inc 20240312 0 2.95 3 2.85 2.85 20100 2.85 down down correct
PODD.US Insulet Corporation 20240312 0 182.02 184.85 180.964 181.83 713576 181.83 down down correct
POLA.US Polar Power Inc 20240312 0 0.4506 0.4682 0.4069 0.4155 535835 0.4155 down down correct
POOL.US Pool Corporation 20240312 0 402.2 408.25 399.94 405.08 352500 403.98 up up correct
POWI.US Power Integrations Inc 20240312 0 74.61 74.61 72.985 74.13 225005 74.13 down down correct
POWL.US Powell Industries Inc 20240312 0 153.35 159.49 150.0201 158.96 363373 158.96 up down incorrect
POWW.US AMMO Inc 20240312 0 2.44 2.44 2.36 2.42 423354 2.42 down up incorrect
POWWP.US AMMO Inc 20240312 0 25.398 25.398 25.3 25.3 500 25.3 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20240312 0 23.54 23.62 22.75 23.11 465990 23.11 down up incorrect
PPBT.US Purple Biotech Ltd 20240312 0 0.7556 0.7556 0.6865 0.736 286762 0.736 down up incorrect
PPC.US Pilgrim's Pride Corporation 20240312 0 32.77 33.62 32.75 33.38 1379236 33.38 up down incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240312 0 11.05 11.07 10.99 10.99 1200 10.99 down up incorrect
PPHPU.US PHP Ventures Acquisition Corp. Units 20240312 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240312 0 7.87 7.87 7.65 7.65 2081 7.65 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20240312 0 5.85 6 5.72 5.82 207987 5.82 down up incorrect
PPTA.US Midas Gold Corp. 20240312 0 3.78 3.98 3.72 3.93 436771 3.93 up down incorrect
PRAA.US PRA Group Inc 20240312 0 25.01 25.01 24.3223 24.5 128922 24.5 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20240312 0 53.08 55.24 51.9849 54.52 89725 54.52 up down incorrect
PRCH.US Porch Group Inc 20240312 0 3.71 3.865 3.32 3.79 1855672 3.79 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240312 0 47.66 48.74 47.155 48.65 441802 48.65 up down incorrect
PRDEX.US PREDEX Funds 20240312 0 24.01 24.01 24.01 24.01 0 24.01
PRDO.US Perdoceo Education Corporation 20240312 0 17.59 17.74 17.44 17.52 494596 17.52 down down correct
PRFT.US Perficient Inc 20240312 0 63.05 63.3 62.28 63.03 107292 63.03 down down correct
PRFX.US PainReform Ltd 20240312 0 1.96 2 1.92 2 12145 2 up up correct
PRGS.US Progress Software Corporation 20240312 0 53.76 54.1999 53.69 53.74 243911 53.74 down down correct
PRIM.US Primoris Services Corporation 20240312 0 40.64 40.9 40.23 40.82 364670 40.7606 up up correct
PRIVX.US Sharespost 100 Fund 20240312 0 39.38 39.38 39.38 39.38 0 39.38
PRLD.US Prelude Therapeutics Incorporated 20240312 0 4.14 4.19 3.92 4.1 44275 4.1 down down correct
PRLVX.US PRLVX 20240312 0 38.76 38.76 38.76 38.76 0 38.76
PROC.US Procaps Group S.A. Ordinary Shares 20240312 0 3.24 3.25 2.99 3.01 20248 3.01 down down correct
PROCW.US Procaps Group S.A. Warrants 20240312 0 0.0812 0.0812 0.0802 0.0802 233 0.0802 down down correct
PROF.US Profound Medical Corp 20240312 0 7.97 8.28 7.9052 8.2 33947 8.2 up up correct
PROV.US Provident Financial Holdings Inc 20240312 0 14 14.0231 13.97 13.97 11569 13.97 down down correct
PRPH.US ProPhase Labs Inc 20240312 0 4.94 4.95 4.7263 4.8 12779 4.8 down down correct
PRPL.US Purple Innovation Inc 20240312 0 2.03 2.08 1.87 2.04 1340608 2.04 up up correct
PRPO.US Precipio Inc 20240312 0 6.5121 6.5121 6.33 6.33 1653 6.33 down up incorrect
PRQR.US ProQR Therapeutics N.V 20240312 0 2.05 2.12 1.98 2.05 233278 2.05
PRTA.US Prothena Corporation plc 20240312 0 28.03 28.235 27.05 27.54 481789 27.54 down up incorrect
PRTC.US PureTech Health plc 20240312 0 25.57 25.57 25.57 25.57 400 25.57
PRTG.US Portage Biotech Inc 20240312 0 0.54 0.7945 0.54 0.56 190538 0.56 up down incorrect
PRTH.US Priority Technology Holdings Inc 20240312 0 3.28 3.5 3.13 3.13 30770 3.13 down up incorrect
PRTS.US CarParts.com Inc 20240312 0 1.92 1.92 1.725 1.78 2360230 1.78 down up incorrect
PRVA.US Privia Health Group Inc 20240312 0 22.42 22.55 21.54 21.64 927037 21.64 down up incorrect
PSA.US PQ 20240312 0 18.54 18.6 18.49 18.6 4252 18.6 up down incorrect
PSEC.US Prospect Capital Corporation 20240312 0 5.51 5.56 5.49 5.56 1441235 5.4997 up down incorrect
PSHG.US Performance Shipping Inc 20240312 0 1.88 1.97 1.85 1.93 175984 1.93 up down incorrect
PSMT.US PriceSmart Inc 20240312 0 83.14 83.71 82.39 82.85 58417 82.85 down up incorrect
PSNL.US Personalis Inc 20240312 0 1.73 1.75 1.65 1.73 380804 1.73
PSOIX.US Palmer Square Opportunistic Income Fund 20240312 0 18.14 18.14 18.14 18.14 0 18.14
PSTV.US Plus Therapeutics Inc 20240312 0 1.72 1.8799 1.62 1.77 44339 1.77 up up correct
PSTX.US Poseida Therapeutics Inc 20240312 0 3.46 3.46 3.115 3.17 2253836 3.17 down down correct
PT.US Pintec Technology Holdings Limited 20240312 0 1.13 1.15 1.11 1.13 56471 1.13
PTC.US PTC Inc 20240312 0 186.98 188.7 186.455 187.89 602797 187.89 up up correct
PTCT.US PTC Therapeutics Inc 20240312 0 30.63 31.74 30.11 31.69 760855 31.69 up up correct
PTDEX.US PREDEX 20240312 0 24.11 24.11 24.11 24.11 0 24.11
PTEN.US Patterson 20240312 0 11.92 11.99 11.665 11.75 5617208 11.75 down down correct
PTGX.US Protagonist Therapeutics Inc 20240312 0 30.04 30.57 29.49 29.87 462221 29.87 down down correct
PTIX.US Protagenic Therapeutics Inc 20240312 0 1.07 1.13 1.01 1.01 3970 1.01 down down correct
PTIXW.US Protagenic Therapeutics Inc 20240312 0 0.025 0.025 0.025 0.025 240 0.025
PTLO.US Portillo's Inc. Class A Common Stock 20240312 0 13.71 13.89 13.4999 13.5 633023 13.5 down down correct
PTMN.US Portman Ridge Finance Corporation 20240312 0 19.097 19.22 18.86 18.9 14014 18.9 down down correct
PTON.US Peloton Interactive Inc 20240312 0 4.72 4.77 4.57 4.64 7073690 4.64 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240312 0 1.56 1.56 1.47 1.49 779687 1.49 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240312 0 15.84 16.35 15.76 16.23 19258 16.23 up up correct
PTVE.US Pactiv Evergreen Inc 20240312 0 13.29 13.38 13.1301 13.23 467276 13.1304 down down correct
PUBM.US PubMatic Inc 20240312 0 20.37 21.9099 20.18 21.79 1345225 21.79 up up correct
PUCK.US Goal Acquisitions Corp 20240312 0 10.8 10.8 10.8 10.8 0 10.8
PUCKU.US Goal Acquisitions Corp 20240312 0 10.68 10.68 10.68 10.68 0 10.68
PULM.US Pulmatrix Inc 20240312 0 1.81 1.91 1.5701 1.78 60522 1.78 down down correct
PUYI.US Puyi Inc 20240312 0 9.5 9.69 9.5 9.59 9808 9.59 up up correct
PVBC.US Provident Bancorp Inc 20240312 0 9.68 9.68 9.27 9.5 49320 9.5 down down correct
PWDEX.US PREDEX 20240312 0 24.1 24.1 24.1 24.1 0 24.1
PWFL.US PowerFleet Inc 20240312 0 2.9 3.2 2.88 3.16 864752 3.16 up up correct
PWOD.US Penns Woods Bancorp Inc 20240312 0 19.13 19.19 18.77 18.78 35436 18.78 down down correct
PWP.US Perella Weinberg Partners 20240312 0 13.32 13.32 13.072 13.18 228995 13.18 down down correct
PXLW.US Pixelworks Inc 20240312 0 2.9 2.9 2.58 2.8 462077 2.8 down down correct
PXS.US Pyxis Tankers Inc 20240312 0 4.53 4.53 4.4758 4.48 24051 4.48 down down correct
PXSAP.US Pyxis Tankers Inc 20240312 0 24.77 24.77 24.77 24.77 140 24.77
PXSAW.US Pyxis Tankers Inc 20240312 0 1.11 1.23 1.1 1.16 4224 1.16 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20240312 0 19.53 19.7 19.29 19.39 612601 19.39 down down correct
PYPD.US PolyPid Ltd 20240312 0 5.482 5.482 5.482 5.482 238 5.482
PYPL.US PayPal Holdings Inc 20240312 0 59.8 60.475 59.296 60.03 13485100 60.03 up up correct
PYXS.US Pyxis Oncology Inc. 20240312 0 5.8 5.83 5.43 5.7 301433 5.7 down down correct
PZZA.US Papa John's International Inc 20240312 0 70.57 72.765 70.47 72.49 431564 72.49 up up correct
QCOM.US QUALCOMM Incorporated 20240312 0 172.91 173.9 170.58 173.08 7642226 173.08 up up correct
QCRH.US QCR Holdings Inc 20240312 0 56.89 57.08 56.04 56.87 37929 56.8097 down down correct
QDEL.US Quidel Corporation 20240312 0 46.59 48.31 45.66 46.815 1295011 46.815 up up correct
QFIN.US 360 DigiTech Inc 20240312 0 15.62 16.63 15.5 16.3 1795721 16.3 up up correct
QH.US Quhuo Limited 20240312 0 1.23 1.23 1.18 1.19 11118 1.19 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240312 0 4.16 4.17 4.11 4.155 61987 4.155 down down correct
QIWI.US QIWI plc 20240312 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240312 0 0.409 0.43 0.4049 0.4049 18159 0.4049 down up incorrect
QLI.US Qilian International Holding Group Limited 20240312 0 0.5157 0.6389 0.5157 0.5502 670495 0.5502 up down incorrect
QLYS.US Qualys Inc 20240312 0 172.24 173.44 169.335 171.37 308943 171.37 down up incorrect
QMCO.US Quantum Corporation 20240312 0 0.54 0.55 0.5173 0.5193 190107 0.5193 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240312 0 1.14 1.21 1.08 1.19 542635 1.19 up down incorrect
QNST.US QuinStreet Inc 20240312 0 15.34 15.46 15.2 15.27 207686 15.27 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240312 0 23.9 24.11 23.85 24.1 122300 23.6788 up down incorrect
QRHC.US Quest Resource Holding Corporation 20240312 0 7.06 7.13 6.97 6.97 26877 6.97 down up incorrect
QRTEA.US Qurate Retail Inc 20240312 0 1.31 1.335 1.24 1.29 3374038 1.29 down up incorrect
QRTEB.US Qurate Retail Inc 20240312 0 5 5.8 4.53 5.4 19645 5.4 up down incorrect
QRTEP.US Qurate Retail Inc 20240312 0 50.12 50.41 48.6 49.63 41700 49.63 down up incorrect
QRVO.US Qorvo Inc 20240312 0 118.44 120.385 116.65 120.17 1010000 120.17 up down incorrect
QSI.US Quantum 20240312 0 2.01 2.015 1.825 1.87 976020 1.87 down up incorrect
QSIAW.US Quantum 20240312 0 0.2912 0.3225 0.28 0.2801 4154 0.2801 down up incorrect
QTRX.US Quanterix Corporation 20240312 0 26.38 26.85 26.08 26.81 157204 26.81 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20240312 0 0.97 1.23 0.95 1.22 5531896 1.22 up up correct
QUIK.US QuickLogic Corporation 20240312 0 16.96 17.77 16.6608 17.66 184356 17.66 up up correct
QURE.US uniQure N.V 20240312 0 5.22 5.22 4.9 5.15 1282062 5.15 down down correct
RAIL.US FreightCar America Inc 20240312 0 3.09 3.16 3.0798 3.08 17979 3.08 down up incorrect
RAND.US Rand Capital Corporation 20240312 0 13.75 13.95 13.75 13.875 4615 13.875 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240312 0 3.36 3.45 3.0201 3.08 150727 3.08 down up incorrect
RAPT.US RAPT Therapeutics Inc 20240312 0 8.22 8.39 7.95 7.97 687831 7.97 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20240312 0 48.26 48.76 47.315 47.66 549006 47.66 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20240312 0 1.71 1.75 1.71 1.73 33930 1.73 up down incorrect
RBB.US RBB Bancorp 20240312 0 17.36 17.425 17.08 17.32 16624 17.32 down down correct
RBBN.US Ribbon Communications Inc 20240312 0 2.87 2.89 2.85 2.86 276006 2.86 down down correct
RBCAA.US Republic Bancorp Inc 20240312 0 49.99 49.99 49.0261 49.58 6698 49.1673 down down correct
RBKB.US Rhinebeck Bancorp Inc 20240312 0 8.37 8.4 8.37 8.4 935 8.4 up up correct
RCAT.US Red Cat Holdings Inc 20240312 0 0.85 0.85 0.8113 0.82 116782 0.82 down down correct
RCEL.US AVITA Medical Inc 20240312 0 16.5 17.05 16.36 17 173590 17 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240312 0 9.75 9.75 9.75 9.75 0 9.5755
RCICX.US Resource Credit Income Fund Class C 20240312 0 9.85 9.85 9.85 9.85 0 9.6925
RCIIX.US Resource Credit Income Fund Class I Shar 20240312 0 9.77 9.77 9.77 9.77 0 9.5896
RCILX.US RCILX 20240312 0 9.75 9.75 9.75 9.75 0 9.75
RCIWX.US Resource Credit Income Fund Class W Shar 20240312 0 9.74 9.74 9.74 9.74 0 9.5655
RCKT.US Rocket Pharmaceuticals Inc 20240312 0 27.6 27.91 26.67 27.06 881788 27.06 down down correct
RCKY.US Rocky Brands Inc 20240312 0 26.22 26.6575 26 26.3 19899 26.3 up up correct
RCM.US R1 RCM Inc 20240312 0 14.02 14.2 13.97 14.04 2841058 14.04 up up correct
RCMT.US RCM Technologies Inc 20240312 0 27.8 28.81 27.8 28.8 51650 28.8 up up correct
RCON.US Recon Technology Ltd 20240312 0 0.1417 0.1572 0.1417 0.1493 218389 0.1493 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240312 0 1.84 1.84 1.51 1.764 6135 1.764 down down correct
RDCM.US RADCOM Ltd 20240312 0 11.04 11.58 11.04 11.24 75424 11.24 up up correct
RDFN.US Redfin Corporation 20240312 0 7.1 7.22 6.975 7.08 3792474 7.08 down down correct
RDHL.US RedHill Biopharma Ltd 20240312 0 0.56 0.5612 0.5251 0.5443 573957 0.5443 down down correct
RDI.US Reading International Inc 20240312 0 1.81 1.83 1.79 1.79 5234 1.79 down down correct
RDIB.US Reading International Inc 20240312 0 14.5 15.9 14.5 15.9 737 15.9 up up correct
RDNT.US RadNet Inc 20240312 0 45.99 46.37 45.62 46.02 708804 46.02 up up correct
RDUS.US Radius Health Inc 20240312 0 19.67 19.67 19.23 19.31 95400 19.31 down down correct
RDVT.US Red Violet Inc 20240312 0 18.12 18.555 18 18.36 31670 18.36 up up correct
RDWR.US Radware Ltd 20240312 0 20.15 20.39 19.56 20.2 432701 20.2 up up correct
REAL.US The RealReal Inc 20240312 0 3.45 3.52 3.28 3.36 3481546 3.36 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240312 0 3.3 3.37 3.22 3.3 391338 3.3
REE.US REE Automotive Ltd. 20240312 0 6.22 6.46 5.89 6.09 31118 6.09 down down correct
REED.US Reed's Inc 20240312 0 1.64 1.65 1.64 1.65 700 1.65 up up correct
REFR.US Research Frontiers Incorporated 20240312 0 1.4 1.4194 1.31 1.35 32764 1.35 down down correct
REG.US Regency Centers Corporation 20240312 0 61 61.1842 60.5 60.71 1612630 60.71 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240312 0 964.44 975.93 963 970.57 359000 970.57 up up correct
REKR.US Rekor Systems Inc 20240312 0 2.15 2.18 2.09 2.14 906728 2.14 down down correct
RELI.US Reliance Global Group Inc 20240312 0 0.3866 0.3899 0.3667 0.3884 53871 0.3884 up up correct
RELL.US Richardson Electronics Ltd 20240312 0 8.46 8.46 8.32 8.43 97619 8.43 down down correct
RELY.US Remitly Global Inc. Common Stock 20240312 0 20.63 20.74 20.2783 20.55 1010628 20.55 down down correct
REPL.US Replimune Group Inc 20240312 0 8.89 8.99 8.54 8.7 1886872 8.7 down down correct
RETO.US ReTo Eco 20240312 0 2.12 2.37 1.8603 2.2 45073 2.2 up up correct
REYN.US Reynolds Consumer Products Inc 20240312 0 28.75 28.99 28.7484 28.97 629168 28.97 up up correct
RFIL.US RF Industries Ltd 20240312 0 3.18 3.1802 3.16 3.16 5477 3.16 down down correct
RGCO.US RGC Resources Inc 20240312 0 20.3 20.79 20.3 20.63 13341 20.63 up up correct
RGEN.US Repligen Corporation 20240312 0 193.12 194.225 190.54 192.76 438773 192.76 down down correct
RGLD.US Royal Gold Inc 20240312 0 113.37 113.55 111.4196 112.04 353905 112.04 down down correct
RGLS.US Regulus Therapeutics Inc 20240312 0 2.33 3.79 1.98 2.36 167936984 2.36 up up correct
RGNX.US REGENXBIO Inc 20240312 0 22.93 23.325 21.62 21.98 1350108 21.98 down down correct
RGP.US Resources Connection Inc 20240312 0 13.75 13.86 13.39 13.49 573449 13.49 down down correct
RIBT.US RiceBran Technologies 20240312 0 0.19 0.19 0.19 0.19 112 0.19
RICK.US RCI Hospitality Holdings Inc 20240312 0 55.29 55.86 55.29 55.68 31853 55.6199 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240312 0 1.52 1.54 1.48 1.49 1214849 1.49 down down correct
RILY.US B. Riley Financial Inc 20240312 0 20.7 21.365 19.83 20.1 856844 20.1 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240312 0 19.55 19.86 19.15 19.5 9300 19.5 down down correct
RILYM.US RILYM 20240312 0 22.4 22.49 21.84 21.95 41300 21.95 down down correct
RILYN.US B. Riley Financial Inc 20240312 0 17.46 17.5 17.15 17.49 6900 17.49 up up correct
RILYP.US B. Riley Financial Inc 20240312 0 15.46 15.49 14.96 15.035 8300 15.035 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240312 0 14.94 15.1 14.695 14.9 24400 14.9 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240312 0 13.28 13.49 12.9 13.15 78300 13.15 down down correct
RIOT.US Riot Blockchain Inc 20240312 0 11.85 11.91 11.295 11.62 20966461 11.62 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240312 0 12.75 12.88 11.97 12.37 39465859 12.37 down down correct
RKDA.US Arcadia Biosciences Inc 20240312 0 2.57 2.57 2.5081 2.5081 6556 2.5081 down down correct
RKLB.US Rocket Lab USA Inc. 20240312 0 4.34 4.375 4.23 4.34 8475587 4.34
RLAY.US Relay Therapeutics Inc 20240312 0 9.42 9.71 9.2748 9.35 925721 9.35 down down correct
RLMD.US Relmada Therapeutics Inc 20240312 0 5.85 5.97 5.34 5.53 221256 5.53 down down correct
RLYB.US Rallybio Corporation Common Stock 20240312 0 1.86 1.86 1.62 1.68 146662 1.68 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240312 0 11.385 11.49 11.2 11.2 6722 11.2 down down correct
RMBL.US RumbleON Inc 20240312 0 7.46 7.46 7.13 7.31 185957 7.31 down down correct
RMBS.US Rambus Inc 20240312 0 63.12 63.64 62.13 63.4 1162122 63.4 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240312 0 3.82 3.87 3.62 3.62 18360 3.62 down down correct
RMGC.US RMG Acquisition Corp. III 20240312 0 10.03 10.03 10.03 10.03 200 10.03
RMGCU.US RMG Acquisition Corp. III 20240312 0 9.94 9.94 9.94 9.94 0 9.94
RMGCW.US RMG Acquisition Corp. III 20240312 0 0.06 0.06 0.06 0.06 0 0.06
RMNI.US Rimini Street Inc 20240312 0 3.17 3.255 3.12 3.22 246612 3.22 up up correct
RMR.US The RMR Group Inc 20240312 0 23.41 23.47 23.15 23.29 81871 23.29 down down correct
RMTI.US Rockwell Medical Inc 20240312 0 1.55 1.56 1.42 1.44 321224 1.44 down down correct
RNA.US Avidity Biosciences Inc 20240312 0 21.56 22.87 20.91 22.69 1220327 22.69 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240312 0 0.63 0.63 0.574 0.595 533752 0.595 down down correct
RNLX.US Renalytix Plc 20240312 0 0.8235 0.9399 0.808 0.9092 1436874 0.9092 up up correct
RNST.US Renasant Corporation 20240312 0 30.99 30.99 30.21 30.25 228371 30.0294 down down correct
RNW.US Renew Energy Global PLC 20240312 0 6.52 6.58 6.38 6.5 725896 6.5 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240312 0 0.4675 0.4675 0.3905 0.41 174492 0.41 down down correct
RNXT.US RenovoRx Inc. Common Stock 20240312 0 1.6 1.71 1.6 1.69 6278 1.69 up up correct
ROAD.US Construction Partners Inc 20240312 0 51.09 51.47 50.71 51.11 241047 51.11 up up correct
ROCK.US Gibraltar Industries Inc 20240312 0 75.08 75.97 74.579 75.87 107617 75.87 up up correct
ROIC.US Retail Opportunity Investments Corp 20240312 0 13.02 13.03 12.86 12.94 1468684 12.79 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240312 0 10.44 10.515 10.23 10.29 5725399 10.29 down down correct
ROKU.US Roku Inc 20240312 0 64.55 65.1725 62.97 64.13 3725435 64.13 down down correct
ROOT.US Root Inc 20240312 0 42.99 44.18 38.31 43.71 666272 43.71 up up correct
ROST.US Ross Stores Inc 20240312 0 145.35 146.775 145.005 146.49 2138745 146.124 up up correct
RPAY.US Repay Holdings Corporation 20240312 0 10.28 10.95 10.105 10.89 1324282 10.89 up up correct
RPD.US Rapid7 Inc 20240312 0 54.45 54.67 53.55 53.76 409109 53.76 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240312 0 1.61 1.62 1.58 1.6 230286 1.6 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240312 0 1 1 0.95 0.9525 23986 0.9525 down down correct
RPRX.US Royalty Pharma plc 20240312 0 30 30.57 29.9002 30.35 3809429 30.35 up up correct
RPTX.US Repare Therapeutics Inc 20240312 0 5.32 5.42 5.08 5.25 61636 5.25 down down correct
RRBI.US Red River Bancshares Inc 20240312 0 48.51 48.69 48.51 48.69 2617 48.69 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240312 0 7.08 7.08 6.73 6.74 582459 6.74 down down correct
RRR.US Red Rock Resorts Inc 20240312 0 56.51 57.64 56.19 57.47 299550 57.2192 up up correct
RSLS.US ReShape Lifesciences Inc 20240312 0 0.1775 0.18 0.1613 0.1664 598720 0.1664 down down correct
RSSS.US Research Solutions Inc 20240312 0 3.16 3.16 2.97 2.99 52800 2.99 down down correct
RSVR.US Reservoir Media Inc 20240312 0 7.26 7.39 7.25 7.35 21219 7.35 up up correct
RSVRW.US Reservoir Media Management Inc 20240312 0 0.99 0.99 0.99 0.99 200 0.99
RUN.US Sunrun Inc 20240312 0 11.9 11.98 10.7 10.705 17323119 10.705 down down correct
RUSHA.US Rush Enterprises Inc 20240312 0 47.67 48.12 47.4 48.02 149354 48.02 up up correct
RUSHB.US Rush Enterprises Inc 20240312 0 48.81 49.68 48.81 49.68 15750 49.68 up up correct
RVMD.US Revolution Medicines Inc 20240312 0 32.57 34.59 32.24 33.55 2551052 33.55 up up correct
RVNC.US Revance Therapeutics Inc 20240312 0 6.14 6.34 5.92 6.285 1828988 6.285 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240312 0 3.4 3.4 3.06 3.11 369473 3.11 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240312 0 0.501 0.7 0.4085 0.69 71846 0.69 up up correct
RVSB.US Riverview Bancorp Inc 20240312 0 5.04 5.15 4.9062 4.98 8941 4.98 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240312 0 11.91 11.94 11.775 11.83 394200 11.83 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240312 0 10.395 10.6799 10.16 10.54 4920999 10.54 up up correct
RXST.US RxSight Inc. Common Stock 20240312 0 50.34 51.999 49.7 50.68 312688 50.68 up up correct
RXT.US Rackspace Technology Inc 20240312 0 2.13 2.3399 2.09 2.21 3577434 2.21 up up correct
RYAAY.US Ryanair Holdings plc 20240312 0 140.12 140.2 137.77 138.77 405141 138.77 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20240312 0 40.74 41.91 40.0418 40.18 422086 40.18 down down correct
RZB.US Reinsurance Group of America Incorporated 20240312 0 24.76 24.82 24.7 24.81 44100 24.81 up up correct
RZLT.US Rezolute Inc 20240312 0 2 2.05 1.91 1.95 139907 1.95 down down correct
SABR.US Sabre Corporation 20240312 0 2.01 2.05 1.95 1.96 5053607 1.96 down down correct
SABS.US SAB Biotherapeutics Inc 20240312 0 5.12 5.88 5.12 5.86 20215 5.86 up up correct
SAFT.US Safety Insurance Group Inc 20240312 0 78.64 80.42 78.64 80.2 66240 80.2 up up correct
SAGE.US Sage Therapeutics Inc 20240312 0 21.05 21.22 20.25 20.35 672690 20.35 down down correct
SAIA.US Saia Inc 20240312 0 580.98 598.765 578.66 596.11 178775 596.11 up up correct
SALM.US Salem Media Group Inc 20240312 0 0.34 0.347 0.3126 0.33 6317 0.33 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240312 0 16.07 16.07 15.76 15.76 39215 15.76 down down correct
SANA.US Sana Biotechnology Inc 20240312 0 9.48 9.6 9.1 9.27 978510 9.27 down down correct
SANM.US Sanmina Corporation 20240312 0 65 65.44 63.87 65.36 256712 65.36 up up correct
SANW.US S&W Seed Company 20240312 0 0.46 0.466 0.4356 0.45 94683 0.45 down down correct
SASR.US Sandy Spring Bancorp Inc 20240312 0 22.16 22.225 21.77 22.12 366760 22.12 down down correct
SATS.US EchoStar Corporation 20240312 0 15.03 15.43 14.58 15.24 1517031 15.24 up up correct
SAVA.US Cassava Sciences Inc 20240312 0 18.3 20.93 18.3 20.81 1608533 20.81 up up correct
SBAC.US SBA Communications Corporation 20240312 0 222.49 225.18 217.76 220.37 1085693 219.39 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240312 0 24.73 24.9 24.25 24.44 324184 24.2601 down down correct
SBET.US Sharplink Gaming Ltd 20240312 0 1.36 1.38 1.36 1.37 5321 1.37 up up correct
SBGI.US Sinclair Broadcast Group Inc 20240312 0 13.45 13.48 12.92 13.06 441581 13.06 down down correct
SBLK.US Star Bulk Carriers Corp 20240312 0 24.16 24.74 23.905 24.67 2010049 24.67 up up correct
SBNY.US Signature Bank 20240312 0 1.3 1.8 1.3 1.75 118547 1.75 up up correct
SBRA.US Sabra Health Care REIT Inc 20240312 0 13.96 14.23 13.9 14.13 1664195 14.13 up up correct
SBSI.US Southside Bancshares Inc 20240312 0 28.75 28.75 28.225 28.29 73063 28.29 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240312 0 5.19 5.21 5.07 5.07 10837 5.07 down down correct
SBUX.US Starbucks Corporation 20240312 0 92 92.72 91.21 92.4 9444900 92.4 up up correct
SCHL.US Scholastic Corporation 20240312 0 39.82 39.82 38.11 38.23 258748 38.23 down down correct
SCKT.US Socket Mobile Inc 20240312 0 1.03 1.05 0.98 1.02 429402 1.02 down up incorrect
SCOR.US comScore Inc 20240312 0 16.25 16.64 15.88 15.88 27349 15.88 down up incorrect
SCPH.US scPharmaceuticals Inc 20240312 0 5.36 5.6 5.15 5.36 348140 5.36
SCPS.US Scopus BioPharma Inc 20240312 0 0.003 0.003 0.003 0.003 2700 0.003
SCSC.US ScanSource Inc 20240312 0 42.79 42.88 42.45 42.82 186295 42.82 up up correct
SCVL.US Shoe Carnival Inc 20240312 0 31.52 31.78 31.05 31.29 191852 31.29 down down correct
SCWX.US SecureWorks Corp 20240312 0 6.41 6.49 6.1 6.1 21353 6.1 down down correct
SCYX.US SCYNEXIS Inc 20240312 0 1.64 1.64 1.51 1.6 419626 1.6 down down correct
SDGR.US Schrödinger Inc 20240312 0 26.5 26.57 25.7 26.33 711037 26.33 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240312 0 4.4 4.4 4.09 4.2 361634 4.2 down down correct
SEAC.US SeaChange International Inc 20240312 0 4.51 4.51 4.5 4.5 6400 4.5 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20240312 0 5.78 5.78 5.6412 5.77 1408087 5.77 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240312 0 0.91 0.91 0.91 0.91 2 0.91
SECO.US Secoo Holding Limited 20240312 0 0.48 0.488 0.453 0.48 81528 0.48
SEDG.US SolarEdge Technologies Inc 20240312 0 74.52 74.76 71.65 72.14 1572759 72.14 down down correct
SEED.US Origin Agritech Limited 20240312 0 3.17 3.18 3.0188 3.04 26216 3.04 down down correct
SEEL.US Seelos Therapeutics Inc 20240312 0 1.18 1.19 1.1 1.13 173642 1.13 down down correct
SEER.US Seer Inc 20240312 0 1.96 1.97 1.88 1.92 517546 1.92 down down correct
SEIC.US SEI Investments Company 20240312 0 69.16 69.87 68.97 69.59 652779 69.59 up down incorrect
SELF.US Global Self Storage Inc 20240312 0 4.2675 4.3 4.0103 4.22 221624 4.1475 down up incorrect
SENEA.US Seneca Foods Corporation 20240312 0 50.93 52.51 50.61 52.51 34432 52.51 up down incorrect
SERA.US Sera Prognostics Inc. Class A Common Stock 20240312 0 9.16 9.4199 8.95 9.15 114788 9.15 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20240312 0 64.97 65.215 63.5 64 135207 63.7099 down up incorrect
SFIX.US Stitch Fix Inc 20240312 0 2.39 2.45 2.3 2.34 2852497 2.34 down up incorrect
SFM.US Sprouts Farmers Market Inc 20240312 0 62.4 63.67 62.4 62.72 979557 62.72 up down incorrect
SFNC.US Simmons First National Corporation 20240312 0 19.52 19.52 19.13 19.16 416085 18.9473 down down correct
SFST.US Southern First Bancshares Inc 20240312 0 32.425 32.61 32.21 32.21 16047 32.21 down down correct
SGA.US Saga Communications Inc 20240312 0 23.58 23.66 23.31 23.4 27115 22.7948 down down correct
SGBX.US SG Blocks Inc 20240312 0 0.2474 0.29 0.23 0.2784 713183 0.2784 up up correct
SGC.US Superior Group of Companies Inc 20240312 0 13.94 14.205 13.7 13.79 49279 13.79 down down correct
SGH.US SMART Global Holdings Inc 20240312 0 23.14 23.5 22.44 23.44 929410 23.44 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240312 0 4.52 4.56 4.3 4.37 74382 4.37 down down correct
SGMA.US SigmaTron International Inc 20240312 0 3.31 3.45 3.28 3.35 42136 3.35 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20240312 0 14.84 14.86 14 14.46 623659 14.46 down down correct
SGMO.US Sangamo Therapeutics Inc 20240312 0 0.85 0.8822 0.84 0.8611 1188607 0.8611 up up correct
SGRP.US SPAR Group Inc 20240312 0 1 1.05 1 1.01 20831 1.01 up up correct
SGRY.US Surgery Partners Inc 20240312 0 29.49 30.02 29.15 29.72 605799 29.72 up up correct
SHBI.US Shore Bancshares Inc 20240312 0 11.34 11.5183 11.18 11.23 51993 11.23 down down correct
SHC.US Sotera Health Company 20240312 0 13.96 13.97 13.69 13.77 700978 13.77 down down correct
SHCR.US Sharecare Inc 20240312 0 0.99 1.03 0.9051 0.9518 1781694 0.9518 down down correct
SHCRW.US Sharecare Inc 20240312 0 0.02 0.03 0.02 0.022 259000 0.022 up up correct
SHEN.US Shenandoah Telecommunications Company 20240312 0 18.04 18.07 17.73 17.83 109966 17.83 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240312 0 8.24 8.58 8.24 8.55 286960 8.4582 up up correct
SHLS.US Shoals Technologies Group Inc 20240312 0 12.88 12.9 12.02 12.16 4055088 12.16 down down correct
SHO.US PI 20240312 0 20.3379 20.5799 20.3379 20.5 2363 20.1536 up up correct
SHOO.US Steven Madden Ltd 20240312 0 41.13 41.74 41.04 41.73 832461 41.73 up up correct
SHYF.US The Shyft Group Inc 20240312 0 10.75 10.75 10.52 10.57 133725 10.57 down down correct
SIBN.US SI 20240312 0 17.58 17.78 17.2 17.3 546956 17.3 down down correct
SIEB.US Siebert Financial Corp 20240312 0 1.89 2.02 1.81 1.91 56092 1.91 up up correct
SIFY.US Sify Technologies Limited 20240312 0 1.35 1.355 1.3001 1.35 99169 1.35
SIGA.US SIGA Technologies Inc 20240312 0 5.24 5.62 5.16 5.32 1767699 4.9556 up up correct
SIGI.US Selective Insurance Group Inc 20240312 0 103.94 105.07 103.57 104.29 160865 104.29 up up correct
SIGIP.US Selective Insurance Group Inc 20240312 0 18.97 19 18.79 18.82 2600 18.82 down down correct
SILC.US Silicom Ltd 20240312 0 15.3 15.46 14.8 15.3 20623 15.3
SILK.US Silk Road Medical Inc 20240312 0 16 16.08 15.69 15.88 658465 15.88 down down correct
SIMO.US Silicon Motion Technology Corporation 20240312 0 72.12 72.48 71.2 72.41 146739 72.41 up down incorrect
SINT.US Sintx Technologies Inc 20240312 0 0.128 0.1299 0.1159 0.1258 1204023 0.1258 down up incorrect
SIRI.US Sirius XM Holdings Inc 20240312 0 4.14 4.17 4.01 4.11 22458400 4.11 down up incorrect
SISI.US Shineco Inc 20240312 0 1.16 1.1797 1.1 1.12 255823 1.12 down up incorrect
SITM.US SiTime Corporation 20240312 0 94.85 94.85 91.665 93.86 159201 93.86 down up incorrect
SJ.US Scienjoy Holding Corporation 20240312 0 1.09 1.09 0.8828 1.04 144593 1.04 down down correct
SKIN.US The Beauty Health Company 20240312 0 3.68 3.715 3.56 3.59 3547610 3.59 down down correct
SKYT.US SkyWater Technology Inc 20240312 0 11.19 11.5099 10.88 11.3 461555 11.3 up up correct
SKYW.US SkyWest Inc 20240312 0 66.19 67.755 65.28 67.43 417710 67.43 up up correct
SLAB.US Silicon Laboratories Inc 20240312 0 146.99 147.51 142.015 144.68 169720 144.68 down down correct
SLAMU.US Slam Corp 20240312 0 10.91 10.91 10.91 10.91 0 10.91
SLAMW.US Slam Corp 20240312 0 0.1689 0.17 0.1689 0.1689 1614 0.1689
SLDB.US Solid Biosciences Inc 20240312 0 11.53 11.95 11.2167 11.4 190198 11.4 down down correct
SLGL.US Sol 20240312 0 1.06 1.095 1.03 1.055 11816 1.055 down down correct
SLGN.US Silgan Holdings Inc 20240312 0 44.95 44.98 44.205 44.52 508938 44.33 down up incorrect
SLM.US SLM Corporation 20240312 0 20.76 21.105 20.7 20.99 2373531 20.99 up down incorrect
SLMBP.US SLM Corporation 20240312 0 72.51 72.77 72.21 72.77 19900 72.77 up down incorrect
SLN.US Silence Therapeutics plc 20240312 0 24.25 26.11 24.01 25.9 512345 25.9 up down incorrect
SLNG.US Stabilis Solutions Inc 20240312 0 4.05 4.0501 3.97 3.97 1797 3.97 down up incorrect
SLNH.US Soluna Holdings Inc 20240312 0 4.15 4.15 3.6601 3.76 56211 3.76 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20240312 0 3.09 3.1 3 3.05 15500 3.05 down up incorrect
SLNO.US Soleno Therapeutics Inc 20240312 0 44.7 44.7 43.16 43.87 308166 43.87 down up incorrect
SLP.US Simulations Plus Inc 20240312 0 44.15 44.15 42.255 42.26 84902 42.26 down up incorrect
SLRC.US SLR Investment Corp 20240312 0 15.7 15.78 15.65 15.72 302548 15.31 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20240312 0 0.65 0.68 0.6211 0.6388 24397 0.6388 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20240312 0 1.42 1.4496 1.32 1.38 933324 1.38 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240312 0 44 44.74 43.89 44.3 20590 44.3 up up correct
SMBK.US SmartFinancial Inc 20240312 0 20.96 21.215 20.85 21.06 62441 21.06 up up correct
SMCI.US Super Micro Computer Inc 20240312 0 1124.29 1166.32 1094.001 1163 6747296 1163 up up correct
SMID.US Smith 20240312 0 33.9799 33.9799 32.83 32.87 11882 32.87 down down correct
SMIT.US Schmitt Industries Inc 20240312 0 0.031 0.031 0.031 0.031 0 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240312 0 30.31 32.99 30.275 32.01 81241 32.01 up up correct
SMMF.US Summit Financial Group Inc 20240312 0 26.66 26.66 26.43 26.44 13512 26.2179 down down correct
SMMT.US Summit Therapeutics Inc 20240312 0 4.3 4.47 4.17 4.31 1704299 4.31 up up correct
SMPL.US The Simply Good Foods Company 20240312 0 33.61 34.17 33.57 33.99 804008 33.99 up up correct
SMSI.US Smith Micro Software Inc 20240312 0 0.36 0.3649 0.3418 0.358 178668 0.358 down down correct
SMTC.US Semtech Corporation 20240312 0 22.52 23.41 22.04 23.34 798065 23.34 up up correct
SMTI.US Sanara MedTech Inc 20240312 0 37 37.58 36.7782 36.85 11255 36.85 down down correct
SNAX.US Stryve Foods Inc 20240312 0 1.3308 1.3308 1.2401 1.27 10399 1.27 down down correct
SNAXW.US Stryve Foods Inc 20240312 0 0.006 0.0065 0.0051 0.0051 1800 0.0051 down down correct
SNBR.US Sleep Number Corporation 20240312 0 16.28 16.765 15.83 15.88 440428 15.88 down down correct
SNCE.US Science 37 Holdings Inc 20240312 0 5.75 5.75 5.75 5.75 0 5.75
SNCR.US Synchronoss Technologies Inc 20240312 0 11.47 11.9 10.02 10.32 151357 10.32 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240312 0 21.25 21.25 21 21.25 5900 21.25
SNCY.US Sun Country Airlines Holdings Inc 20240312 0 13.86 14.03 13.37 13.87 684724 13.87 up up correct
SND.US Smart Sand Inc 20240312 0 1.91 1.96 1.79 1.94 523937 1.94 up up correct
SNDL.US Sundial Growers Inc 20240312 0 1.33 1.35 1.31 1.35 2087318 1.35 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20240312 0 23.77 24.08 23.05 23.86 1483594 23.86 up up correct
SNES.US SenesTech Inc 20240312 0 0.87 0.87 0.8323 0.8334 47710 0.8334 down down correct
SNEX.US StoneX Group Inc 20240312 0 68.46 69.0899 67.06 67.11 100178 67.11 down down correct
SNFCA.US Security National Financial Corporation 20240312 0 8.117 8.31 8.02 8.19 10204 8.19 up up correct
SNGX.US Soligenix Inc 20240312 0 0.749 0.749 0.701 0.71 68013 0.71 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240312 0 0.153 0.153 0.1323 0.14 669310 0.14 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20240312 0 7.86 7.98 7.6011 7.82 18368 7.82 down down correct
SNPS.US Synopsys Inc 20240312 0 568.49 577.19 564.0101 576.72 622924 576.72 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240312 0 0.1883 0.1898 0.1704 0.175 256766 0.175 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240312 0 0.94 1.02 0.9 0.9544 122236 0.9544 up up correct
SNT.US Senstar Technologies Ltd. 20240312 0 1.12 1.16 1.12 1.15 39047 1.15 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240312 0 2.56 2.56 2.35 2.42 6470 2.42 down down correct
SNY.US Sanofi 20240312 0 48.4 48.461 48.2 48.46 741690 48.46 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240312 0 7.68 7.69 7.38 7.48 49576480 7.48 down down correct
SOHO.US Sotherly Hotels Inc 20240312 0 1.427 1.47 1.39 1.39 26886 1.39 down down correct
SOHOB.US Sotherly Hotels Inc 20240312 0 19.49 20.45 19.49 20.45 700 20.45 up up correct
SOHON.US Sotherly Hotels Inc 20240312 0 19.525 19.525 19.525 19.525 0 19.525
SOHOO.US Sotherly Hotels Inc 20240312 0 19.25 19.25 19.25 19.25 0 19.25
SOHU.US Sohu.com Limited 20240312 0 9.89 10.35 9.6 10.33 83579 10.33 up up correct
SOLO.US Electrameccanica Vehicles Corp 20240312 0 0.231 0.2394 0.225 0.227 465803 0.227 down down correct
SONM.US Sonim Technologies Inc 20240312 0 0.7018 0.71 0.6739 0.685 50592 0.685 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240312 0 1.94 2 1.79 1.8 182872 1.8 down down correct
SONO.US Sonos Inc 20240312 0 18.96 19 18.61 18.74 1271600 18.74 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240312 0 0.1917 0.1941 0.17 0.185 385678 0.185 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240312 0 4.95 4.95 4.54 4.66 72444 4.66 down down correct
SOTK.US Sono 20240312 0 4.96 5.001 4.81 4.81 15990 4.81 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20240312 0 22.98 22.98 22.98 22.98 0 22.98
SP.US SP Plus Corporation 20240312 0 51.57 51.765 51.55 51.57 142144 51.57
SPCB.US SuperCom Ltd 20240312 0 0.179 0.1799 0.1641 0.168 550517 0.168 down down correct
SPFI.US South Plains Financial Inc 20240312 0 26.215 26.22 25.64 25.83 117596 25.83 down down correct
SPI.US SPI Energy Co. Ltd 20240312 0 0.64 0.6499 0.605 0.6254 44668 0.6254 down down correct
SPLK.US Splunk Inc 20240312 0 156.43 156.64 156.39 156.6 1996983 156.6 up up correct
SPNS.US Sapiens International Corporation N.V 20240312 0 30.49 30.67 30.245 30.56 68685 30.56 up down incorrect
SPOK.US Spok Holdings Inc 20240312 0 17.63 17.75 17.47 17.53 129179 17.2179 down up incorrect
SPRB.US Spruce Biosciences Inc 20240312 0 5.1 5.12 4.41 4.96 777899 4.96 down up incorrect
SPRO.US Spero Therapeutics Inc 20240312 0 1.72 1.75 1.65 1.66 283137 1.66 down up incorrect
SPSC.US SPS Commerce Inc 20240312 0 184.02 185.98 181.655 182.33 124860 182.33 down up incorrect
SPT.US Sprout Social Inc 20240312 0 58.36 58.36 55.85 56.19 530424 56.19 down up incorrect
SPTN.US SpartanNash Company 20240312 0 20.23 20.25 19.97 20.02 284473 19.8025 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240312 0 3.35 3.35 3.21 3.21 292071 3.21 down down correct
SPWR.US SunPower Corporation 20240312 0 2.95 2.95 2.74 2.75 7037864 2.75 down down correct
SQFT.US Presidio Property Trust Inc 20240312 0 1.01 1.07 1 1.01 24400 1.01
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240312 0 17.56 17.9 17.55 17.6 2700 17.4036 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240312 0 10.16 10.21 10.14 10.16 158542 10.16
SRAX.US SRAX Inc 20240312 0 0.19 0.19 0.19 0.19 100 0.19
SRCE.US 1st Source Corporation 20240312 0 51.62 51.87 50.59 51.14 47591 51.14 down down correct
SRCL.US Stericycle Inc 20240312 0 52 53 51.12 52.35 662612 52.35 up up correct
SRDX.US Surmodics Inc 20240312 0 29.71 30.026 29.06 29.36 89115 29.36 down down correct
SRPT.US Sarepta Therapeutics Inc 20240312 0 122.25 123.245 120.99 122 732440 122 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240312 0 51.84 51.84 51.84 51.84 0 51.84
SRRK.US Scholar Rock Holding Corporation 20240312 0 16.22 16.765 15.88 16.61 734458 16.61 up up correct
SRTS.US Sensus Healthcare Inc 20240312 0 3.3 3.66 2.91 3.55 452999 3.55 up up correct
SRZN.US Surrozen Inc. Common Stock 20240312 0 13.3 13.4 13.05 13.3999 1979 13.3999 up up correct
SRZNW.US Surrozen Inc. Warrant 20240312 0 0.0449 0.05 0.0448 0.045 1406 0.045 up up correct
SSB.US South State Corporation 20240312 0 83.09 83.91 81.93 82.39 275711 82.39 down down correct
SSBI.US Summit State Bank 20240312 0 11.2 11.245 10.9 10.9 2437 10.9 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240312 0 26.53 26.66 25.59 26.01 8404 26.01 down down correct
SSKN.US STRATA Skin Sciences Inc 20240312 0 0.52 0.6 0.51 0.52 5432 0.52
SSNC.US SS&C Technologies Holdings Inc 20240312 0 62.61 62.87 62.45 62.62 639792 62.62 up up correct
SSNT.US SilverSun Technologies Inc 20240312 0 13.86 14.37 13.8 14.07 24430 14.07 up up correct
SSP.US The E.W. Scripps Company 20240312 0 4.3 4.3 4.005 4.18 641266 4.18 down down correct
SSRM.US SSR Mining Inc 20240312 0 4.26 4.26 4.085 4.12 5072481 4.12 down down correct
SSSS.US SuRo Capital Corp 20240312 0 4.35 4.37 4.34 4.35 50376 4.35
SSTI.US ShotSpotter Inc 20240312 0 16.2 16.6922 15.915 16.37 25482 16.37 up up correct
SSYS.US Stratasys Ltd 20240312 0 12.57 12.57 12.335 12.51 283325 12.51 down down correct
STAA.US STAAR Surgical Company 20240312 0 38.62 38.96 37.315 37.64 606030 37.64 down down correct
STAB.US Statera Biopharma Inc 20240312 0 0.0006 0.0006 0.0006 0.0006 2002 0.0006
STAF.US Staffing 360 Solutions Inc 20240312 0 0.336 0.3528 0.3283 0.3283 31077 0.3283 down down correct
STBA.US S&T Bancorp Inc 20240312 0 31.58 31.65 31.05 31.12 121494 31.12 down down correct
STCN.US Steel Connect Inc 20240312 0 8.9 9.05 8.81 8.81 4202 8.81 down down correct
STEP.US StepStone Group Inc 20240312 0 33.9 34.23 33.57 33.62 179735 33.62 down down correct
STER.US Sterling Check Corp. Common Stock 20240312 0 15.95 15.97 15.8 15.91 2456834 15.91 down down correct
STGW.US MDC Partners Inc 20240312 0 5.69 5.87 5.68 5.83 503936 5.83 up up correct
STIM.US Neuronetics Inc 20240312 0 4.21 4.37 4 4.31 188061 4.31 up up correct
STKL.US SunOpta Inc 20240312 0 6.77 6.86 6.69 6.79 557854 6.79 up up correct
STKS.US The ONE Group Hospitality Inc 20240312 0 3.6 3.635 3.42 3.51 153058 3.51 down down correct
STLD.US Steel Dynamics Inc 20240312 0 131.05 131.54 128.0027 131.34 1091630 130.929 up up correct
STNE.US StoneCo Ltd 20240312 0 16.96 17.4699 16.86 17.26 3027862 17.26 up up correct
STOK.US Stoke Therapeutics Inc 20240312 0 7.23 7.525 6.56 6.63 757254 6.63 down down correct
STRA.US Strategic Education Inc 20240312 0 102.62 104.1 101.66 103.31 77379 103.31 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240312 0 1.62 1.62 1.42 1.48 330894 1.48 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240312 0 0.063 0.067 0.06 0.06 4686 0.06 down down correct
STRL.US Sterling Construction Company Inc 20240312 0 108.61 112.24 106.64 111.98 286873 111.98 up up correct
STRM.US Streamline Health Solutions Inc 20240312 0 0.46 0.4871 0.4505 0.46 34867 0.46
STRO.US Sutro Biopharma Inc 20240312 0 4.46 4.525 4.33 4.43 1285148 4.43 down down correct
STRR.US Star Equity Holdings Inc 20240312 0 0.9 0.9 0.8801 0.8801 11114 0.8801 down down correct
STRRP.US Star Equity Holdings Inc 20240312 0 9.6 9.6 9.538 9.538 4100 9.538 down down correct
STRS.US Stratus Properties Inc 20240312 0 22.05 22.54 22 22.54 9957 22.54 up up correct
STRT.US Strattec Security Corporation 20240312 0 24.1 24.25 23.73 23.73 2533 23.73 down down correct
STTK.US Shattuck Labs Inc 20240312 0 9.05 9.05 8.7 8.73 298861 8.73 down down correct
STX.US Seagate Technology Holdings plc 20240312 0 92.28 92.7505 90.75 91.11 2893892 90.3733 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240312 0 32.21 33.005 31.78 32.92 510846 32.92 up up correct
SURG.US SurgePays Inc. Common Stock 20240312 0 6.33 7.03 6.32 6.99 1506165 6.99 up up correct
SURGW.US SurgePays Inc. Warrant 20240312 0 1.95 2.35 1.94 2.32 52117 2.32 up up correct
SVA.US Sinovac Biotech Ltd 20240312 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240312 0 6.43 6.47 6.325 6.38 1225754 6.38 down down correct
SVFD.US Save Foods Inc 20240312 0 1.5046 1.5101 1.49 1.49 7699 1.49 down down correct
SVRA.US Savara Inc 20240312 0 4.9 4.955 4.78 4.92 609631 4.92 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240312 0 0.24 0.24 0.24 0.24 34 0.24
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240312 0 1.38 1.4399 1.32 1.32 18311 1.32 down down correct
SWAV.US ShockWave Medical Inc 20240312 0 257.65 267.43 256.02 264.7 671740 264.7 up up correct
SWBI.US Smith & Wesson Brands Inc 20240312 0 17.52 17.76 17.17 17.58 936100 17.4631 up up correct
SWIM.US Latham Group Inc 20240312 0 3.31 3.43 3.2 3.28 262642 3.28 down down correct
SWKH.US SWK Holdings Corporation 20240312 0 16.37 16.4691 16.31 16.31 2836 16.31 down down correct
SWKS.US Skyworks Solutions Inc 20240312 0 108.78 109.43 107.07 109.32 2379039 109.32 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240312 0 10.97 10.97 10.97 10.97 0 10.97
SWSSU.US Springwater Special Situations Corp Unit 20240312 0 10.57 10.57 10.57 10.57 0 10.57
SWTX.US SpringWorks Therapeutics Inc 20240312 0 48.19 50.41 47.32 49.75 626956 49.75 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240312 0 1.98 1.98 1.89 1.93 98527 1.93 down down correct
SY.US So 20240312 0 1.04 1.07 1.04 1.05 54900 1.05 up up correct
SYBT.US Stock Yards Bancorp Inc 20240312 0 45.57 45.651 44.255 44.68 90827 44.37 down down correct
SYBX.US Synlogic Inc 20240312 0 1.9201 1.9201 1.8336 1.88 22930 1.88 down down correct
SYNA.US Synaptics Incorporated 20240312 0 107.39 107.57 104.07 106.35 190861 106.35 down down correct
SYPR.US Sypris Solutions Inc 20240312 0 1.795 1.795 1.7 1.7 8363 1.7 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20240312 0 6.51 6.5875 6.43 6.46 88938 6.46 down up incorrect
SYTA.US Siyata Mobile Inc 20240312 0 3.2 3.378 3.04 3.24 7468 3.24 up down incorrect
SYTAW.US Siyata Mobile Inc 20240312 0 0.059 0.059 0.0351 0.0385 4411 0.0385 down up incorrect
TACT.US TransAct Technologies Incorporated 20240312 0 6.98 7.13 6.62 6.87 45107 6.87 down down correct
TAIT.US Taitron Components Incorporated 20240312 0 3.23 3.27 3.22 3.22 5008 3.22 down down correct
TAKMX.US TAKMX 20240312 0 8.57 8.57 8.57 8.57 0 8.57
TALK.US Talkspace Inc 20240312 0 3.01 3.3297 3.01 3.28 4491847 3.28 up up correct
TALKW.US Talkspace Inc 20240312 0 0.199 0.21 0.1625 0.1999 205883 0.1999 up up correct
TANH.US Tantech Holdings Ltd 20240312 0 0.6107 0.7 0.6106 0.666 148724 0.666 up up correct
TAOP.US Taoping Inc 20240312 0 1.24 1.27 1.1101 1.17 91894 1.17 down down correct
TARA.US Protara Therapeutics Inc 20240312 0 3.55 3.66 3.4501 3.57 50265 3.57 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20240312 0 30.32 31.41 30.18 30.61 644812 30.61 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240312 0 12.57 13.02 12.35 12.55 147872 12.55 down down correct
TAST.US Carrols Restaurant Group Inc 20240312 0 9.48 9.505 9.48 9.48 753033 9.48
TATT.US TAT Technologies Ltd 20240312 0 11.31 11.48 11.02 11.3 24458 11.3 down down correct
TAYD.US Taylor Devices Inc 20240312 0 41.45 42.64 40.9306 41.92 12226 41.92 up up correct
TBBK.US The Bancorp Inc 20240312 0 36.73 37.1113 36.19 36.35 839929 36.35 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240312 0 4.45 4.51 4.15 4.5 13024700 4.5 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20240312 0 0.3999 0.3999 0.35 0.3899 105472 0.3899 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240312 0 15.81 16.13 15.78 16.1 109700 16.1 up up correct
TBLT.US ToughBuilt Industries Inc 20240312 0 3.61 3.7022 3.55 3.61 64110 3.61
TBNK.US Territorial Bancorp Inc 20240312 0 8.42 8.51 8.16 8.25 14957 8.25 down down correct
TBPH.US Theravance Biopharma Inc 20240312 0 8.62 8.65 8.45 8.52 214306 8.52 down down correct
TC.US TuanChe ADR 20240312 0 1.83 1.852 1.76 1.83 9086 1.83
TCBC.US TC Bancshares Inc. Common Stock 20240312 0 13.46 13.46 13.46 13.46 694 13.46
TCBI.US Texas Capital Bancshares Inc 20240312 0 59.92 60.2 59.08 59.33 452660 59.33 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240312 0 20.65 20.95 20.65 20.95 5600 20.95 up up correct
TCBK.US TriCo Bancshares 20240312 0 34.76 34.76 34.145 34.61 182579 34.61 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240312 0 13.35 13.55 13.35 13.5 694 13.46 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20240312 0 19.72 19.9 19.625 19.72 21271 19.72
TCCO.US Technical Communications Corporation 20240312 0 0.35 0.35 0.35 0.35 0 0.35
TCMD.US Tactile Systems Technology Inc 20240312 0 15.72 15.945 15.6135 15.93 453727 15.93 up up correct
TCOM.US Trip.com Group Limited 20240312 0 44 44.44 43.99 44.28 2989819 44.28 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240312 0 0.3155 0.4015 0.3151 0.39 18597770 0.39 up up correct
TCPC.US BlackRock TCP Capital Corp 20240312 0 10.76 10.78 10.68 10.76 715782 10.42
TCRX.US Tscan Therapeutics Inc 20240312 0 6.49 6.9 6.43 6.76 65795 6.76 up up correct
TCX.US Tucows Inc 20240312 0 18.565 18.73 18.48 18.66 73371 18.66 up up correct
TDS.US PV 20240312 0 16.21 16.58 16.03 16.39 57974 16.0141 up up correct
TDUP.US ThredUp Inc 20240312 0 1.85 1.96 1.84 1.94 638039 1.94 up up correct
TDW.US WT 20240312 0 6.49 6.5 6.17 6.17 1584 6.17 down down correct
TEAM.US Atlassian Corporation Plc 20240312 0 215.68 217.82 213.295 217.36 1166900 217.36 up up correct
TECH.US Bio 20240312 0 75.07 75.67 73.22 74.12 1105193 74.12 down down correct
TECTP.US Tectonic Financial Inc 20240312 0 10.131 10.131 10.131 10.131 0 10.131
TEDU.US Tarena International Inc 20240312 0 1.6301 1.77 1.63 1.76 72826 1.76 up up correct
TELA.US TELA Bio Inc 20240312 0 5.49 5.51 5.35 5.37 95850 5.37 down down correct
TELL.US Tellurian Inc 20240312 0 1 1 0.82 0.8624 63626129 0.8624 down down correct
TENB.US Tenable Holdings Inc 20240312 0 47.56 47.885 46.17 46.94 937309 46.94 down down correct
TENX.US Tenax Therapeutics Inc 20240312 0 4.02 4.0444 3.89 4 41972 4 down down correct
TER.US Teradyne Inc 20240312 0 107.04 108.42 105.2539 108.2 1505425 108.2 up up correct
TERN.US Terns Pharmaceuticals Inc 20240312 0 7.51 7.59 6.86 7.13 1302700 7.13 down down correct
TFC.US PR 20240312 0 21.39 21.44 21.24 21.43 49546 21.43 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240312 0 9 9.362 7.81 7.81 13601 7.81 down down correct
TFSL.US TFS Financial Corporation 20240312 0 12.69 12.73 12.55 12.58 260748 12.58 down down correct
TGH.US PB 20240312 0 24.9 24.92 24.88 24.9 16439 24.9
TGLS.US Tecnoglass Inc 20240312 0 45.41 45.41 44.6 45 356936 44.9076 down down correct
TGTX.US TG Therapeutics Inc 20240312 0 16.3 16.63 15.74 15.84 2868713 15.84 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240312 0 10.81 10.81 10.81 10.81 0 10.81
TGVCU.US TG Venture Acquisition Corp. Units 20240312 0 10.345 10.345 10.345 10.345 0 10.345
TGVCW.US TG Venture Acquisition Corp. Warrants 20240312 0 0.007 0.007 0.007 0.007 0 0.007
TH.US Target Hospitality Corp 20240312 0 8.53 8.67 8.501 8.54 556631 8.54 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240312 0 10.27 10.27 10.27 10.27 2728 10.27
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240312 0 10.23 10.23 10.23 10.23 0 10.23
THFF.US First Financial Corporation 20240312 0 38.43 38.43 37.86 38 48859 37.5511 down down correct
THMO.US ThermoGenesis Holdings Inc 20240312 0 0.8 0.805 0.7526 0.754 28553 0.754 down down correct
THRM.US Gentherm Incorporated 20240312 0 55.33 56.125 54.89 55.69 104656 55.69 up down incorrect
THRY.US Thryv Holdings Inc 20240312 0 21.7 22.37 21.7 22.34 256694 22.34 up down incorrect
THTX.US Theratechnologies Inc 20240312 0 1.31 1.31 1.2 1.2 20305 1.2 down up incorrect
THWWW.US Target Hospitality Corp 20240312 0 0.0098 0.0175 0.0074 0.0085 7042 0.0085 down up incorrect
TIGO.US Millicom International Cellular S.A 20240312 0 18.31 18.31 18.16 18.22 59391 18.22 down up incorrect
TIGR.US UP Fintech Holding Limited 20240312 0 4.5 4.72 4.41 4.69 1843924 4.69 up down incorrect
TIL.US Instil Bio Inc 20240312 0 11.7 12.3599 11.52 12.05 30441 12.05 up down incorrect
TILE.US Interface Inc 20240312 0 15.17 15.39 15.02 15.33 210431 15.321 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20240312 0 28.06 28.06 28.06 28.06 0 27.6863
TIPPX.US Total Income + Real Estate Fund CL C 20240312 0 26.53 26.53 26.53 26.53 0 26.177
TIPRX.US Totl In Rl Est A 20240312 0 28.54 28.54 28.54 28.54 0 28.1654
TIPT.US Tiptree Inc 20240312 0 16.7 17.14 16.55 17.11 59289 17.11 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20240312 0 29.33 29.33 29.33 29.33 0 28.945
TIRX.US Tian Ruixiang Holdings Ltd 20240312 0 0.5606 0.5998 0.55 0.563 28178 0.563 up down incorrect
TITN.US Titan Machinery Inc 20240312 0 25.36 25.55 24.97 25.48 207443 25.48 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20240312 0 1.32 1.397 1.3 1.34 17053 1.34 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20240312 0 2.8614 2.9888 2.85 2.85 9835 2.85 down up incorrect
TLF.US Tandy Leather Factory Inc 20240312 0 4.5912 4.5912 4.4 4.4 565 4.4 down down correct
TLIS.US Talis Biomedical Corporation 20240312 0 8.22 8.29 8.2 8.25 2953 8.25 up up correct
TLRY.US Tilray Inc 20240312 0 1.68 1.71 1.66 1.68 8415140 1.68
TLS.US Telos Corporation 20240312 0 3.33 3.38 3.13 3.33 854074 3.33
TLSA.US Tiziana Life Sciences PLC 20240312 0 0.5 0.51 0.4798 0.49 39722 0.49 down down correct
TMC.US TMC the metals company Inc 20240312 0 1.56 2 1.5 1.75 9521750 1.75 up up correct
TMCI.US Treace Medical Concepts Inc 20240312 0 12.62 12.78 12.36 12.36 285193 12.36 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240312 0 0.18 0.251 0.16 0.22 251800 0.22 up up correct
TMDX.US TransMedics Group Inc 20240312 0 82.15 85.73 81.7 84.7 548551 84.7 up up correct
TMUS.US T 20240312 0 164.285 164.65 163.34 163.68 3800520 163.68 down down correct
TNDM.US Tandem Diabetes Care Inc 20240312 0 29.28 30.1 28.89 29.91 1282050 29.91 up up correct
TNGX.US Bctg Acquisition Corp 20240312 0 10.75 10.96 9.88 10 830917 10 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240312 0 0.36 0.363 0.33 0.33 1628810 0.33 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240312 0 5.58 5.73 5.4 5.55 610049 5.55 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240312 0 1.64 1.83 1.61 1.77 176919 1.77 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20240312 0 0.718 0.7399 0.71 0.71 12961 0.71 down down correct
TOPS.US Top Ships Inc 20240312 0 14.09 14.09 13.3632 13.765 23553 13.765 down down correct
TOUR.US Tuniu Corporation 20240312 0 0.6995 0.7487 0.66 0.7112 1125472 0.7112 up up correct
TOWN.US TowneBank 20240312 0 27.19 27.19 26.75 26.95 206379 26.7014 down down correct
TPIC.US TPI Composites Inc 20240312 0 3.14 3.175 3 3.08 651105 3.08 down down correct
TPST.US Tempest Therapeutics Inc 20240312 0 3.42 3.45 3.26 3.38 480929 3.38 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240312 0 11.74 11.9652 11.43 11.58 74662 11.58 down down correct
TREE.US LendingTree Inc 20240312 0 40.61 41.39 39.3534 41.26 251403 41.26 up up correct
TRIB.US Trinity Biotech plc 20240312 0 2.23 2.29 2.17 2.28 18594 2.28 up up correct
TRIN.US Trinity Capital Inc 20240312 0 14.89 14.97 14.82 14.93 345238 14.4251 up up correct
TRIP.US TripAdvisor Inc 20240312 0 26.58 26.945 26.36 26.76 1468707 26.76 up up correct
TRIS.US UN 20240312 0 10.86 10.93 10.86 10.91 7145 10.91 up up correct
TRMB.US Trimble Inc 20240312 0 62.93 63.9282 62.734 63.42 1073406 63.42 up up correct
TRMD.US TORM plc 20240312 0 33.76 34.25 33.51 33.94 724982 33.94 up up correct
TRMK.US Trustmark Corporation 20240312 0 26.8 26.8 26.14 26.15 215300 26.15 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20240312 0 4.9101 5 4.88 4.98 31251 4.98 up up correct
TRNS.US Transcat Inc 20240312 0 109.21 109.52 108.31 109 29894 109 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240312 0 11.6 11.6 11.6 11.6 0 11.6
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240312 0 0.0496 0.0496 0.0496 0.0496 1000 0.0496
TROO.US TROOPS Inc 20240312 0 1.8 1.8 1.8 1.8 455 1.8
TROW.US T. Rowe Price Group Inc 20240312 0 117.95 119.475 116.88 117.85 1124417 116.6074 down down correct
TRS.US TriMas Corporation 20240312 0 24.53 24.94 24.47 24.77 257782 24.77 up up correct
TRST.US TrustCo Bank Corp NY 20240312 0 27.75 27.75 27.14 27.14 61565 27.14 down down correct
TRTN.US PE 20240312 0 20.71 20.95 20.68 20.7128 5236 20.7128 up up correct
TRUE.US TrueCar Inc 20240312 0 3.68 3.795 3.64 3.67 140471 3.67 down down correct
TRUP.US Trupanion Inc 20240312 0 29.07 29.26 28.14 29.15 395904 29.15 up up correct
TRVG.US trivago N.V 20240312 0 2.54 2.56 2.5301 2.55 9572 2.55 up up correct
TRVI.US Trevi Therapeutics Inc 20240312 0 2.86 3.03 2.8236 2.89 138615 2.89 up up correct
TRVN.US Trevena Inc 20240312 0 0.56 0.5746 0.55 0.5622 67936 0.5622 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240312 0 9.78 9.78 9.4969 9.65 6520 9.65 down down correct
TSBK.US Timberland Bancorp Inc 20240312 0 26.55 26.555 26.1 26.1 5671 26.1 down down correct
TSCO.US Tractor Supply Company 20240312 0 249.42 252.32 248.11 249.68 581649 249.68 up up correct
TSEM.US Tower Semiconductor Ltd 20240312 0 31.5 31.93 31.3201 31.68 382868 31.68 up up correct
TSHA.US Taysha Gene Therapies Inc 20240312 0 2.36 2.38 2.23 2.25 1695275 2.25 down down correct
TSIFX.US TSIFX 20240312 0 8.42 8.42 8.42 8.42 0 8.42
TSLA.US Tesla Inc 20240312 0 177.77 179.43 172.4101 177.54 87391680 177.54 down down correct
TSRI.US TSR Inc 20240312 0 7.9892 8.0099 7.85 7.85 6188 7.85 down down correct
TSVT.US 2seventy bio Inc 20240312 0 4.58 4.85 4.48 4.73 729683 4.73 up up correct
TTD.US The Trade Desk Inc 20240312 0 82 82.25 80.01 80.43 2943620 80.43 down down correct
TTEC.US TTEC Holdings Inc 20240312 0 11.37 11.46 11.01 11.42 275419 11.42 up up correct
TTEK.US Tetra Tech Inc 20240312 0 182.94 183.8 182.29 183.61 124205 183.61 up up correct
TTGT.US TechTarget Inc 20240312 0 31.65 31.91 31.06 31.55 62322 31.55 down down correct
TTMI.US TTM Technologies Inc 20240312 0 14.71 14.72 14.43 14.64 541557 14.64 down down correct
TTNP.US Titan Pharmaceuticals Inc 20240312 0 8.01 8.02 7.99 7.99 4907 7.99 down down correct
TTOO.US T2 Biosystems Inc 20240312 0 4.54 4.88 4.54 4.63 81979 4.63 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240312 0 6.85 6.85 6.63 6.69 75634 6.69 down down correct
TTWO.US Take 20240312 0 145.13 145.97 143.74 144.53 1757871 144.53 down down correct
TURN.US 180 Degree Capital Corp 20240312 0 4.31 4.37 4.3 4.3 10841 4.3 down down correct
TUSK.US Mammoth Energy Services Inc 20240312 0 3.65 3.77 3.59 3.65 40112 3.65
TVTX.US Travere Therapeutics Inc 20240312 0 8.01 8.065 7.68 7.75 978075 7.75 down down correct
TW.US Tradeweb Markets Inc 20240312 0 103.49 104.805 103.23 104.04 906284 104.04 up down incorrect
TWIN.US Twin Disc Incorporated 20240312 0 17.05 17.05 16.32 16.4 9404 16.4 down up incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20240312 0 2.6 2.6 2.54 2.55 621075 2.55 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20240312 0 11.31 11.31 11.31 11.31 0 11.31
TWLVW.US Twelve Seas Investment Company II 20240312 0 0.167 0.167 0.1524 0.16 1542 0.16 down up incorrect
TWOU.US 2U Inc 20240312 0 0.3957 0.3996 0.37 0.375 2034634 0.375 down up incorrect
TWST.US Twist Bioscience Corporation 20240312 0 36.82 37.28 34.4 34.8 759364 34.8 down up incorrect
TXG.US 10x Genomics Inc 20240312 0 40.2 40.3 38.74 39.17 1417985 39.17 down up incorrect
TXMD.US TherapeuticsMD Inc 20240312 0 2.24 2.4 2.23 2.385 14376 2.385 up down incorrect
TXN.US Texas Instruments Incorporated 20240312 0 175.99 176.345 173.23 174.8 5802633 174.8 down down correct
TXRH.US Texas Roadhouse Inc 20240312 0 148.15 150.9 148.15 150.68 859035 150.68 up up correct
TYRA.US Tyra Biosciences Inc 20240312 0 19.33 19.58 18.56 18.91 92184 18.91 down down correct
TZOO.US Travelzoo 20240312 0 9.61 9.93 9.59 9.68 125697 9.68 up up correct
UAL.US United Airlines Holdings Inc 20240312 0 42.67 42.8 40.83 42.17 12149760 42.17 down down correct
UBCP.US United Bancorp Inc 20240312 0 11.82 11.82 11.5485 11.7916 1491 11.7916 down down correct
UBFO.US United Security Bancshares 20240312 0 7.51 7.6491 7.51 7.55 7363 7.55 up up correct
UBOH.US United Bancshares Inc 20240312 0 18.9 18.9 18.9 18.9 1619 18.9
UBSI.US United Bankshares Inc 20240312 0 35.03 35.2 34.23 34.39 606750 34.39 down down correct
UBX.US Unity Biotechnology Inc 20240312 0 1.61 1.6183 1.55 1.55 96574 1.55 down down correct
UCBI.US United Community Banks Inc 20240312 0 25.95 26.09 25.45 25.59 411566 25.3611 down down correct
UCBIO.US United Community Banks Inc 20240312 0 23.944 23.944 23.21 23.5 5000 23.5 down down correct
UCL.US uCloudlink Group Inc 20240312 0 1.55 1.8398 1.5426 1.68 40930 1.68 up up correct
UCTT.US Ultra Clean Holdings Inc 20240312 0 45.66 46.08 44.61 46 222768 46 up up correct
UDMY.US Udemy Inc. Common Stock 20240312 0 11.1 11.195 10.99 11.13 682179 11.13 up up correct
UEIC.US Universal Electronics Inc 20240312 0 8.24 8.7 8.19 8.56 33807 8.56 up up correct
UFCS.US United Fire Group Inc 20240312 0 22.48 22.48 22.08 22.11 77740 22.11 down down correct
UFPI.US UFP Industries Inc 20240312 0 112.95 114.34 112.22 113.46 257583 113.46 up up correct
UFPT.US UFP Technologies Inc 20240312 0 193.11 196.06 193.11 195.26 43023 195.26 up up correct
UG.US United 20240312 0 8.19 8.2 7.81 7.84 13289 7.84 down down correct
UGRO.US urban 20240312 0 1.88 2.01 1.88 1.96 29325 1.96 up up correct
UHAL.US AMERCO 20240312 0 65.37 66.6619 65.37 66.46 44967 66.46 up up correct
UK.US Ucommune International Ltd 20240312 0 2.82 2.8999 2.41 2.48 251208 2.48 down down correct
UKOMW.US Ucommune International Ltd 20240312 0 0.0067 0.0099 0.0067 0.0098 29670 0.0098 up up correct
ULBI.US Ultralife Corporation 20240312 0 9.76 9.76 8.53 8.71 142743 8.71 down down correct
ULCC.US Frontier Group Holdings Inc 20240312 0 7.27 7.51 7.1 7.5 1796689 7.5 up up correct
ULH.US Universal Logistics Holdings Inc 20240312 0 36 36.31 34.9401 35.65 21208 35.65 down down correct
ULTA.US Ulta Beauty Inc 20240312 0 549.13 556.875 548.145 555.57 558404 555.57 up up correct
UMBF.US UMB Financial Corporation 20240312 0 81.59 82.13 79.73 79.85 361124 79.85 down down correct
UNAM.US Unico American Corporation 20240312 0 0.0033 0.0033 0.0033 0.0033 0 0.0033
UNB.US Union Bankshares Inc 20240312 0 30.6 30.6 30.286 30.6 2686 30.6
UNCY.US Unicycive Therapeutics Inc. 20240312 0 1.51 1.51 1.33 1.43 274050 1.43 down down correct
UNIT.US Uniti Group Inc 20240312 0 6.47 6.52 5.86 6.23 2395933 6.0727 down down correct
UNTY.US Unity Bancorp Inc 20240312 0 27.698 27.76 27.3 27.3 5953 27.1718 down down correct
UONE.US Urban One Inc 20240312 0 2.48 2.51 2.23 2.3 88093 2.3 down down correct
UONEK.US Urban One Inc 20240312 0 2.35 2.37 2.2 2.2 45613 2.2 down down correct
UPC.US Universe Pharmaceuticals INC 20240312 0 1.74 1.85 1.67 1.69 7879 1.69 down down correct
UPLD.US Upland Software Inc 20240312 0 2.49 2.6 2.47 2.47 593107 2.47 down down correct
UPST.US Upstart Holdings Inc 20240312 0 26.49 26.49 25.16 25.3 3844931 25.3 down down correct
UPWK.US Upwork Inc 20240312 0 12.79 12.92 12.61 12.62 1433152 12.62 down down correct
URBN.US Urban Outfitters Inc 20240312 0 40.74 41.35 40.26 40.64 1404300 40.64 down down correct
URGN.US UroGen Pharma Ltd 20240312 0 17.16 17.75 16.84 17.62 246533 17.62 up up correct
UROY.US Uranium Royalty Corp 20240312 0 2.58 2.63 2.51 2.54 1215335 2.54 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240312 0 21.64 21.725 21.25 21.64 88475 21.64
USAU.US U.S. Gold Corp 20240312 0 3.89 3.89 3.72 3.77 31672 3.77 down down correct
USCB.US US Century Bank 20240312 0 11.25 11.2997 11.07 11.07 9118 11.07 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20240312 0 11.1 11.1 11.1 11.1 0 11.1
USEG.US U.S. Energy Corp 20240312 0 1.02 1.02 1 1 27986 1 down down correct
USIO.US Usio Inc 20240312 0 1.81 1.81 1.58 1.63 22580 1.63 down down correct
USLM.US United States Lime & Minerals Inc 20240312 0 293.98 294.98 290.15 292.05 17533 292.05 down down correct
USQIX.US USQ Core Real Estate Fund 20240312 0 23.49 23.49 23.49 23.49 0 23.2548
USQSX.US USQ Core Real Estate Fund 20240312 0 23.56 23.56 23.56 23.56 0 23.3248
UTHR.US United Therapeutics Corporation 20240312 0 249.74 250.36 246.53 246.87 374481 246.87 down down correct
UTMD.US Utah Medical Products Inc 20240312 0 69.45 71.45 69.45 71.45 55163 71.1448 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240312 0 0.71 0.71 0.65 0.67 2800 0.67 down down correct
UTSI.US UTStarcom Holdings Corp 20240312 0 2.74 2.875 2.72 2.75 3099 2.75 up up correct
UVSP.US Univest Financial Corporation 20240312 0 20.21 20.35 20.02 20.17 84067 20.17 down down correct
UXIN.US Uxin Limited 20240312 0 2.03 2.14 2.03 2.05 9604 2.05 up up correct
VABK.US Virginia National Bankshares Corporation 20240312 0 29.29 29.73 29.29 29.56 2625 29.23 up up correct
VALN.US Valneva SE 20240312 0 7.51 7.6383 7.375 7.375 5052 7.375 down down correct
VALU.US Value Line Inc 20240312 0 40.92 41.1 40.25 40.25 2535 40.25 down down correct
VAQC.US Vector Acquisition Corporation II 20240312 0 10.67 10.67 10.67 10.67 0 10.67
VAXX.US Vaxxinity Inc. Class A Common Stock 20240312 0 0.76 0.805 0.7005 0.7732 439001 0.7732 up up correct
VBIV.US VBI Vaccines Inc 20240312 0 0.61 0.63 0.58 0.619 85387 0.619 up up correct
VBNK.US VersaBank Common Shares 20240312 0 9.93 10.24 9.88 10.24 32651 10.24 up up correct
VBTX.US Veritex Holdings Inc 20240312 0 20.15 20.15 19.23 19.33 508821 19.33 down down correct
VC.US Visteon Corporation 20240312 0 116.93 119.28 116 117.03 319532 117.03 up up correct
VCEL.US Vericel Corporation 20240312 0 44.24 45.05 44.24 44.4 315901 44.4 up up correct
VCMIX.US Versus Capital Multi 20240312 0 25.14 25.14 25.14 25.14 0 25.14
VCNX.US Vaccinex Inc 20240312 0 8.55 9.34 8.12 8.14 25105 8.14 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240312 0 27.61 27.61 27.61 27.61 0 27.61
VCTR.US Victory Capital Holdings Inc 20240312 0 40.03 40.9 39.6 39.91 433333 39.91 down down correct
VCYT.US Veracyte Inc 20240312 0 22.48 22.5 22.02 22.32 695816 22.32 down down correct
VECO.US Veeco Instruments Inc 20240312 0 34.92 35.21 34.33 35.1 426769 35.1 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240312 0 1.14 1.15 1.1 1.13 4584 1.13 down down correct
VEON.US VEON Ltd 20240312 0 25.05 25.8 25.05 25.35 25838 25.35 up up correct
VERA.US Vera Therapeutics Inc 20240312 0 43.52 46.09 43.52 44.19 561075 44.19 up up correct
VERB.US Verb Technology Company Inc 20240312 0 0.16 0.16 0.1505 0.1535 260858 0.1535 down down correct
VERBW.US Verb Technology Company Inc 20240312 0 0.0028 0.0028 0.0026 0.0026 60980 0.0026 down down correct
VERI.US Veritone Inc 20240312 0 1.86 1.93 1.655 1.71 904153 1.71 down down correct
VERO.US Venus Concept Inc 20240312 0 0.84 0.84 0.75 0.7501 43347 0.7501 down down correct
VERU.US Veru Inc 20240312 0 0.6545 0.669 0.6101 0.631 794132 0.631 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240312 0 14.57 14.57 13.6 13.92 1070138 13.92 down down correct
VERX.US Vertex Inc 20240312 0 29.13 30.1 29.13 29.83 589130 29.83 up up correct
VERY.US Vericity Inc 20240312 0 11.31 11.31 11.31 11.31 809 11.31
VEV.US Vicinity Motor Corp. Common Stock 20240312 0 0.75 0.7579 0.75 0.7545 8830 0.7545 up up correct
VFF.US Village Farms International Inc 20240312 0 0.721 0.85 0.711 0.74 657903 0.74 up up correct
VFLEX.US VFLEX 20240312 0 26.69 26.69 26.69 26.69 0 26.69
VIA.US Via Renewables Inc 20240312 0 10.89 10.92 10.85 10.9 16598 10.9 up up correct
VIASP.US Via Renewables Inc 20240312 0 19.64 19.9 19.61 19.77 4400 19.1003 up down incorrect
VIAV.US Viavi Solutions Inc 20240312 0 10.59 10.775 10.53 10.74 2065844 10.74 up down incorrect
VICR.US Vicor Corporation 20240312 0 36.35 36.516 35.61 36.13 175604 36.13 down down correct
VIEW.US View Inc 20240312 0 1.42 1.4401 1.37 1.4 44891 1.4 down down correct
VIEWW.US View Inc 20240312 0 0.0045 0.0057 0.0045 0.0045 9518 0.0045
VINC.US Vincerx Pharma Inc 20240312 0 7.99 8 5.67 6.45 1603914 6.45 down down correct
VINO.US Gaucho Group Holdings Inc 20240312 0 0.545 0.5637 0.45 0.5054 2035201 0.5054 down down correct
VINP.US Vinci Partners Investments Ltd 20240312 0 11.51 11.6 11.27 11.41 20127 11.41 down down correct
VIOT.US Viomi Technology Co. Ltd 20240312 0 0.65 0.6995 0.6335 0.6368 78142 0.6368 down down correct
VIR.US Vir Biotechnology Inc 20240312 0 11.43 11.51 10.73 10.73 970457 10.73 down down correct
VIRC.US Virco Mfg. Corporation 20240312 0 9.78 9.7975 9.48 9.66 70049 9.66 down down correct
VIRI.US Virios Therapeutics Inc 20240312 0 0.35 0.35 0.29 0.314 167181 0.314 down down correct
VIRT.US Virtu Financial Inc 20240312 0 19.51 19.65 19.165 19.19 1036131 19.19 down down correct
VIRX.US Viracta Therapeutics Inc 20240312 0 0.97 1.05 0.9347 0.985 241519 0.985 up up correct
VISL.US Vislink Technologies Inc 20240312 0 3.4 3.51 3.1 3.32 16300 3.32 down down correct
VITL.US Vital Farms Inc 20240312 0 20.94 21.1 20.66 21 401205 21 up up correct
VIVE.US Viveve Medical Inc 20240312 0 0.0002 0.0002 0.0002 0.0002 644 0.0002
VJET.US voxeljet AG 20240312 0 0.97 1.0199 0.96 0.995 135502 0.995 up up correct
VKTX.US Viking Therapeutics Inc 20240312 0 64.06 68.24 62.94 67.1 6814191 67.1 up up correct
VLCN.US Volcon Inc. Common stock 20240312 0 0.8958 0.9 0.8101 0.8298 2174308 0.8298 down down correct
VLGEA.US Village Super Market Inc 20240312 0 27.58 27.9 27.46 27.65 19655 27.65 up up correct
VLN.US WT 20240312 0 0.0561 0.065 0.0561 0.065 6701 0.065 up up correct
VLY.US Valley National Bancorp 20240312 0 8.15 8.275 7.955 8 5678332 7.89 down down correct
VLYPO.US Valley National Bancorp 20240312 0 22.11 22.66 21.96 22.6 30200 22.019 up up correct
VLYPP.US Valley National Bancorp 20240312 0 20.23 20.83 20.15 20.75 14600 20.359 up up correct
VMAR.US Vision Marine Technologies Inc 20240312 0 0.73 0.7316 0.6899 0.69 65105 0.69 down down correct
VMD.US Viemed Healthcare Inc 20240312 0 9.24 9.52 9.19 9.48 172100 9.48 up up correct
VMEO.US Vimeo Inc 20240312 0 5.46 5.53 5.29 5.47 5730500 5.47 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240312 0 3.99 4.01 3.88 3.88 604600 3.88 down down correct
VNET.US 21Vianet Group Inc 20240312 0 1.71 1.79 1.65 1.76 3127200 1.76 up up correct
VNO.US PO 20240312 0 13.48 13.58 13.45 13.54 12758 13.2604 up up correct
VNOM.US Viper Energy Partners LP 20240312 0 35.47 35.84 35.29 35.58 1226300 35.58 up up correct
VOD.US Vodafone Group Plc 20240312 0 9.21 9.24 8.93 8.98 11633700 8.98 down down correct
VOR.US Vor Biopharma Inc 20240312 0 2.11 2.142 2.01 2.01 201900 2.01 down down correct
VOXX.US VOXX International Corporation 20240312 0 7.56 8.07 7.56 8 19300 8 up up correct
VRA.US Vera Bradley Inc 20240312 0 7.16 7.25 7.11 7.11 385200 7.11 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240312 0 1.33 1.37 1.27 1.28 29200 1.28 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240312 0 5.2 5.33 5.03 5.2 70200 5.2
VRDN.US Viridian Therapeutics Inc 20240312 0 19.46 19.6475 17.55 17.6 895705 17.6 down down correct
VREX.US Varex Imaging Corporation 20240312 0 17.47 17.49 17.33 17.41 209000 17.41 down down correct
VRM.US Vroom Inc 20240312 0 13.51 13.51 11.35 11.37 96900 11.37 down down correct
VRME.US VerifyMe Inc 20240312 0 1.21 1.5 1.17 1.45 152600 1.45 up up correct
VRNA.US Verona Pharma plc 20240312 0 15.8 16.48 15.34 16.48 793600 16.48 up up correct
VRNS.US Varonis Systems Inc 20240312 0 49.53 49.955 49.22 49.55 811400 49.55 up up correct
VRNT.US Verint Systems Inc 20240312 0 30.65 30.89 30.33 30.64 274300 30.64 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240312 0 4.86 4.86 3.78 4.02 101100 4.02 down down correct
VRRM.US Verra Mobility Corporation 20240312 0 22.48 23.09 22.47 23.05 900200 23.05 up up correct
VRSK.US Verisk Analytics Inc 20240312 0 236.12 238.71 236.12 238.08 610200 237.687 up up correct
VRSN.US VeriSign Inc 20240312 0 192.37 193.22 190.36 191.98 623300 191.98 down down correct
VRTS.US Virtus Investment Partners Inc 20240312 0 246.92 251.38 246.73 247.3 58400 247.3 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20240312 0 413 416.11 409.02 412.45 888800 412.45 down up incorrect
VS.US Versus Systems Inc 20240312 0 2.03 2.0835 2.0263 2.06 10200 2.06 up down incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20240312 0 11.17 11.17 11.17 11.17 0 11.17
VSAT.US Viasat Inc 20240312 0 19.5 19.5 18.43 18.65 1244800 18.65 down up incorrect
VSEC.US VSE Corporation 20240312 0 74.71 76.47 74.71 76.12 154400 76.12 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20240312 0 5.88 5.88 5.88 5.88 0 5.88
VSLCX.US Invesco Senior Loan Fund Class C 20240312 0 5.9 5.9 5.9 5.9 0 5.9
VSLYX.US If Inv Snr Fnd Y 20240312 0 5.88 5.88 5.88 5.88 0 5.88
VSSYW.US Versus Systems Inc 20240312 0 0.044 0.044 0.044 0.044 1300 0.044
VSTA.US Vasta Platform Limited 20240312 0 3.84 3.92 3.84 3.905 32812 3.905 up down incorrect
VSTM.US Verastem Inc 20240312 0 11.44 11.5 10.78 10.84 139500 10.84 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20240312 0 4.15 4.19 4.08 4.09 176400 4.09 down up incorrect
VTNR.US Vertex Energy Inc 20240312 0 1.22 1.26 1.16 1.2 1743500 1.2 down down correct
VTRS.US Viatris Inc 20240312 0 11.96 12.1 11.88 12.06 8393100 12.06 up up correct
VTRU.US Vitru Limited 20240312 0 14.4 14.97 14.36 14.36 3489 14.36 down down correct
VTSI.US VirTra Inc 20240312 0 9.03 9.08 8.65 8.96 102300 8.96 down down correct
VTVT.US vTv Therapeutics Inc 20240312 0 15.49 17.22 15.02 15.97 25200 15.97 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240312 0 8.7 8.75 8.07 8.42 3892400 8.42 down down correct
VUZI.US Vuzix Corporation 20240312 0 1.49 1.5 1.42 1.43 520100 1.43 down down correct
VVOS.US Vivos Therapeutics Inc 20240312 0 4.66 4.89 4.55 4.56 53500 4.56 down down correct
VVPR.US VivoPower International PLC 20240312 0 1.56 1.66 1.546 1.546 8300 1.546 down down correct
VWE.US Vintage Wine Estates Inc 20240312 0 0.56 0.59 0.54 0.56 332600 0.56
VXRT.US Vaxart Inc 20240312 0 1.19 1.19 1.11 1.14 1018095 1.14 down up incorrect
VYGR.US Voyager Therapeutics Inc 20240312 0 9 9.25 8.84 9.09 669400 9.09 up down incorrect
VYNE.US VYNE Therapeutics Inc 20240312 0 2.14 2.14 1.97 2.1 81200 2.1 down up incorrect
WABC.US Westamerica Bancorporation 20240312 0 48 48.07 46.99 47.02 112300 47.02 down up incorrect
WAFD.US Washington Federal Inc 20240312 0 28.1 28.19 27.49 27.54 311400 27.54 down up incorrect
WAFDP.US Washington Federal Inc 20240312 0 15.53 15.59 15.37 15.59 21200 15.2911 up down incorrect
WAFU.US Wah Fu Education Group Limited 20240312 0 1.91 1.97 1.89 1.91 15600 1.91
WAL.US PA 20240312 0 17.5827 18.07 17.5827 17.99 27898 17.7268 up down incorrect
WALD.US Waldencast Acquisition Corp 20240312 0 6.18 7.29 6.18 6.83 44300 6.83 up down incorrect
WALDW.US Waldencast Acquisition Corp 20240312 0 0.6431 0.758 0.5521 0.5521 1805 0.5521 down up incorrect
WASH.US Washington Trust Bancorp Inc 20240312 0 26.02 26.09 25.675 25.98 82893 25.4504 down down correct
WATT.US Energous Corporation 20240312 0 2.04 2.09 1.91 1.93 111442 1.93 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240312 0 1.38 1.38 1.36 1.36 2000 1.36 down down correct
WB.US Weibo Corporation 20240312 0 9.62 9.89 9.59 9.68 2140600 9.68 up up correct
WBA.US Walgreens Boots Alliance Inc 20240312 0 21.68 21.74 21.17 21.28 6887700 21.28 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240312 0 35.39 35.47 34.87 35.26 236800 35.26 down down correct
WDAY.US Workday Inc 20240312 0 267.08 272.61 267.08 271.21 2037700 271.21 up up correct
WDC.US Western Digital Corporation 20240312 0 62.65 63.36 61.69 62.97 5705500 62.97 up up correct
WDFC.US WD 20240312 0 249.37 257.92 249.37 253.75 122600 253.75 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240312 0 7.4 7.4 7.4 7.4 0 7.4
WEN.US The Wendy's Company 20240312 0 18.4 18.6 18.36 18.39 1778100 18.39 down down correct
WERN.US Werner Enterprises Inc 20240312 0 39.15 39.17 38.71 38.87 447600 38.87 down down correct
WEYS.US Weyco Group Inc 20240312 0 28.62 28.9 28.6 28.6 6500 28.3546 down down correct
WFC.US PD 20240312 0 19.47 19.56 19.37 19.47 75306 19.47
WFCF.US Where Food Comes From Inc 20240312 0 11.51 12.66 11.51 11.83 1900 11.83 up up correct
WFCPX.US Wells Fargo & Co Non 20240312 0 16.87 16.87 16.87 16.87 0 16.8023
WFRD.US Weatherford International plc Ordinary Shares 20240312 0 111.83 112.04 108.85 110.07 518400 110.07 down down correct
WHF.US WhiteHorse Finance Inc 20240312 0 12.65 12.75 12.5701 12.61 45368 12.2301 down down correct
WHLM.US Wilhelmina International Inc 20240312 0 4.33 4.33 4.33 4.33 300 4.33
WHLR.US Wheeler Real Estate Investment Trust Inc 20240312 0 0.21 0.216 0.205 0.211 210900 0.211 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240312 0 14.47 14.55 14.4 14.48 16800 14.48 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240312 0 1.29 1.42 1.29 1.42 5300 1.42 up up correct
WILC.US G. Willi 20240312 0 10 10.2915 10 10.2915 1090 10.2915 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240312 0 1.15 1.178 1.07 1.09 409500 1.09 down down correct
WINA.US Winmark Corporation 20240312 0 349.76 351.38 347.01 347.2 12400 347.2 down down correct
WING.US Wingstop Inc 20240312 0 336.76 353.01 334.78 349.57 720700 349.57 up up correct
WINT.US Windtree Therapeutics Inc 20240312 0 0.4 0.41 0.38 0.39 80800 0.39 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240312 0 11.18 11.18 11.1 11.1 919 11.1 down down correct
WINVU.US WinVest Acquisition Corp Unit 20240312 0 11 11 11 11 0 11
WINVW.US WinVest Acquisition Corp. Warrant 20240312 0 0.0189 0.025 0.0188 0.02 26546 0.02 up up correct
WIRE.US Encore Wire Corporation 20240312 0 221.38 221.5 217.8 218.42 113200 218.42 down down correct
WISA.US Summit Wireless Technologies Inc 20240312 0 0.03 0.03 0.03 0.03 44752200 0.03
WISH.US ContextLogic Inc 20240312 0 6.34 6.36 6.27 6.28 737500 6.28 down down correct
WIX.US Wix.com Ltd 20240312 0 139.13 141.98 137.83 141.27 521100 141.27 up up correct
WKEY.US WISeKey International Holding AG 20240312 0 2.54 2.58 2.41 2.53 58500 2.53 down down correct
WKHS.US Workhorse Group Inc 20240312 0 0.275 0.288 0.25 0.276 16040500 0.276 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20240312 0 8.62 8.68 8.5 8.61 53000 8.61 down down correct
WKSP.US Worksport Ltd. Common Stock 20240312 0 1 1 0.82 0.9 697400 0.9 down down correct
WKSPW.US Worksport Ltd. Warrant 20240312 0 0.0785 0.0785 0.0521 0.0522 5445 0.0522 down down correct
WLDN.US Willdan Group Inc 20240312 0 25.3 26.25 24.77 26.14 59500 26.14 up up correct
WLFC.US Willis Lease Finance Corporation 20240312 0 47.16 47.58 47.12 47.26 3100 47.26 up up correct
WMG.US Warner Music Group Corp 20240312 0 34.06 34.37 33.711 33.94 1038500 33.94 down up incorrect
WMPN.US William Penn Bancorporation 20240312 0 12.25 12.37 12.25 12.29 4400 12.29 up down incorrect
WNEB.US Western New England Bancorp Inc 20240312 0 8.28 8.31 8.14 8.14 32600 8.14 down up incorrect
WNW.US Wunong Net Technology Company Limited 20240312 0 1.25 1.3597 1.2391 1.3 110841 1.3 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20240312 0 2.71 2.718 2.53 2.56 5728000 2.56 down up incorrect
WORX.US SCWorx Corp 20240312 0 1.72 2.86 1.622 2.05 4348200 2.05 up down incorrect
WPRT.US Westport Fuel Systems Inc 20240312 0 6.68 6.68 6.41 6.42 82300 6.42 down up incorrect
WRAP.US Wrap Technologies Inc 20240312 0 3.18 3.19 3.065 3.12 253600 3.12 down up incorrect
WRLD.US World Acceptance Corporation 20240312 0 130.69 132.19 129.61 131.82 38700 131.82 up down incorrect
WSBC.US WesBanco Inc 20240312 0 29.48 29.53 28.71 28.89 197700 28.89 down up incorrect
WSBCP.US WesBanco Inc 20240312 0 23.77 23.878 23.77 23.837 4400 23.837 up down incorrect
WSBF.US Waterstone Financial Inc 20240312 0 11.87 11.87 11.5 11.57 36475 11.57 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20240312 0 45.9 46.41 45.59 46.23 1224500 46.23 up down incorrect
WSFS.US WSFS Financial Corporation 20240312 0 43.53 43.83 42.81 42.93 371300 42.93 down down correct
WTBA.US West Bancorporation Inc 20240312 0 17.66 17.72 17.17 17.17 16300 17.17 down down correct
WTER.US The Alkaline Water Company Inc 20240312 0 0.001 0.001 0.001 0.001 1500 0.001
WTFC.US Wintrust Financial Corporation 20240312 0 96.23 97.64 95.65 97.15 357600 97.15 up up correct
WTFCM.US Wintrust Financial Corporation 20240312 0 23.385 23.4779 23.29 23.43 17189 23.0238 up up correct
WTFCP.US Wintrust Financial Corporation 20240312 0 24.95 24.975 24.84 24.95 19976 24.5254
WTW.US Weight Watchers International Inc 20240312 0 271.19 275.145 270.666 274.98 641909 274.0973 up up correct
WVE.US Wave Life Sciences Ltd 20240312 0 6.98 7.12 6.46 6.66 596200 6.66 down down correct
WVFC.US WVS Financial Corp 20240312 0 12.4 12.4 12.4 12.4 0 12.4
WVVI.US Willamette Valley Vineyards Inc 20240312 0 5.06 5.06 5.01 5.01 1400 5.01 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20240312 0 4.21 4.23 4.16 4.23 2832 4.23 up down incorrect
WW.US WW International Inc 20240312 0 2.86 2.92 2.66 2.67 4228900 2.67 down up incorrect
WWD.US Woodward Inc 20240312 0 147.7 148.71 144.13 145.7 302900 145.7 down up incorrect
WYNN.US Wynn Resorts Limited 20240312 0 104.21 104.63 102.89 103.04 1436800 103.04 down up incorrect
XAIR.US Beyond Air Inc 20240312 0 1.74 1.74 1.61 1.63 204500 1.63 down up incorrect
XBIO.US Xenetic Biosciences Inc 20240312 0 4.09 4.09 3.96 4 900 4 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20240312 0 14.7 14.7 14.7 14.7 0 14.7
XBIT.US XBiotech Inc 20240312 0 6.4 6.46 6 6.33 63300 6.33 down up incorrect
XCAPX.US ACAP Strategic Fund 20240312 0 21.84 21.84 21.84 21.84 0 21.84
XCUR.US Exicure Inc 20240312 0 0.686 0.686 0.66 0.68 32200 0.68 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20240312 0 16.4 16.4 16.4 16.4 0 16.4
XEL.US Xcel Energy Inc 20240312 0 52.63 53 51.64 51.9 8809700 51.3477 down up incorrect
XELA.US Exela Technologies Inc 20240312 0 2.18 2.18 2.1 2.14 52000 2.14 down down correct
XELB.US Xcel Brands Inc 20240312 0 0.99 1.03 0.98 0.9954 46000 0.9954 up up correct
XENE.US Xenon Pharmaceuticals Inc 20240312 0 44.3 45.47 43.91 44.25 459600 44.25 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240312 0 2.23 2.26 2.18 2.21 1510800 2.21 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20240312 0 10.73 10.73 10.73 10.73 0 10.73
XFOR.US X4 Pharmaceuticals Inc 20240312 0 0.91 0.913 0.857 0.865 1455100 0.865 down down correct
XGN.US Exagen Inc 20240312 0 1.85 1.934 1.8 1.81 32300 1.81 down down correct
XILSX.US Pioneer ILS Interval Fund 20240312 0 8.83 8.83 8.83 8.83 0 8.83
XLO.US Xilio Therapeutics Inc. Common Stock 20240312 0 0.77 0.789 0.645 0.671 398900 0.671 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240312 0 18.63 18.82 18.05 18.07 503000 18.07 down down correct
XNCR.US Xencor Inc 20240312 0 23.1 23.29 22.67 22.8 581900 22.8 down down correct
XNET.US Xunlei Limited 20240312 0 1.56 1.64 1.56 1.63 104900 1.63 up up correct
XOMA.US XOMA Corporation 20240312 0 26.03 26.41 25.44 25.65 14538 25.65 down down correct
XOMAO.US XOMA Corporation 20240312 0 25 25.1 24.95 25 12300 25
XOMAP.US XOMA Corporation 20240312 0 25.35 25.35 24.89 24.9 2100 24.9 down down correct
XONE.US The ExOne Company 20240312 0 49.53 49.53 49.52 49.53 76178 49.53
XOS.US Xos Inc 20240312 0 12.5 13.4 12.5 13.4 14500 13.4 up up correct
XOSWW.US Xos Equity Warrants 20240312 0 0.0237 0.0274 0.0201 0.0201 9919 0.0201 down down correct
XP.US XP Inc 20240312 0 25.51 25.9 25.36 25.82 6420000 25.82 up up correct
XPEL.US XPEL Inc 20240312 0 51.5 51.5 49.88 49.88 89900 49.88 down down correct
XPER.US Xperi Holding Corporation 20240312 0 11.18 11.4 10.98 11.22 491300 11.22 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240312 0 5.88 5.88 5.88 5.88 0 5.88
XRAY.US DENTSPLY SIRONA Inc 20240312 0 33.95 34.0288 33.4 33.61 3485730 33.4445 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240312 0 4.53 5.256 4.45 4.83 60700 4.83 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240312 0 16.95 17.01 16.53 16.91 2721000 16.6708 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240312 0 9.72 9.72 9.72 9.72 0 9.72
XSICX.US Voya Senior Income Fund Class 20240312 0 9.69 9.69 9.69 9.69 0 9.69
XSIIX.US ING Senior Incm Fd 20240312 0 9.67 9.67 9.67 9.67 0 9.67
XSIWX.US ING Senior Incm Fd 20240312 0 9.73 9.73 9.73 9.73 0 9.73
XSLCX.US Invesco Senior Loan Fund Class 20240312 0 5.88 5.88 5.88 5.88 0 5.88
XTLB.US XTL Biopharmaceuticals Ltd 20240312 0 0.96 0.96 0.96 0.96 16 0.96
XXII.US 22nd Century Group Inc. Common Stock 20240312 0 0.145 0.145 0.126 0.129 1304100 0.129 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240312 0 0.485 0.488 0.462 0.48 94200 0.48 down down correct
YI.US 111 Inc 20240312 0 1.39 1.42 1.38 1.42 145200 1.42 up up correct
YJ.US Yunji Inc 20240312 0 0.735 0.735 0.7 0.71 6600 0.71 down down correct
YMAB.US Y 20240312 0 16.54 16.96 16.01 16.09 188400 16.09 down down correct
YORW.US The York Water Company 20240312 0 36.01 36.01 35.21 35.54 63000 35.54 down down correct
YQ.US 17 Education & Technology Group Inc 20240312 0 3 3.1 2.95 3.07 14600 3.07 up up correct
YTEN.US Yield10 Bioscience Inc 20240312 0 0.29 0.29 0.25 0.25 94200 0.25 down down correct
YTRA.US Yatra Online Inc 20240312 0 1.49 1.607 1.49 1.52 482200 1.52 up up correct
YY.US JOYY Inc 20240312 0 30.42 31.83 30.42 31.55 420900 31.55 up up correct
Z.US Zillow Group Inc 20240312 0 57.29 57.59 56.04 56.55 1924300 56.55 down down correct
ZBRA.US Zebra Technologies Corporation 20240312 0 281.11 286.9 278.45 285.44 316100 285.44 up up correct
ZCMD.US Zhongchao Inc 20240312 0 2.27 3.1 1.88 2.15 6635200 2.15 down down correct
ZD.US Ziff Davis Inc. 20240312 0 67.76 68.35 66.53 67.01 184600 67.01 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240312 0 2.05 2.085 1.99 2.038 23300 2.038 down down correct
ZEUS.US Olympic Steel Inc 20240312 0 65.37 65.77 64.15 65.65 72200 65.65 up up correct
ZG.US Zillow Group Inc 20240312 0 55.21 55.77 54.38 54.84 385200 54.84 down down correct
ZI.US ZoomInfo Technologies Inc 20240312 0 16.7 16.85 16.065 16.14 8992700 16.14 down down correct
ZION.US Zions Bancorporation National Association 20240312 0 41.63 42.04 40.67 40.9 2254900 40.9 down down correct
ZIONL.US ZIONL 20240312 0 25.38 25.38 25.3 25.37 3300 25.37 down down correct
ZIONO.US Zions Bancorporation National Association 20240312 0 25.78 26.27 25.49 25.51 511100 25.51 down down correct
ZIONP.US Zions Bancorporation National Association 20240312 0 20 20 19.7818 19.7818 442 19.7818 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240312 0 8.5 8.6 8.4 8.6 800 8.6 up up correct
ZKIN.US ZK International Group Co. Ltd 20240312 0 0.662 0.675 0.65 0.66 11800 0.66 down down correct
ZLAB.US Zai Lab Limited 20240312 0 20.1 20.39 19.42 19.54 396700 19.54 down down correct
ZM.US Zoom Video Communications Inc 20240312 0 70 70.57 69.3 69.88 3160600 69.88 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240312 0 13.85 15.05 13.565 14.785 1013900 14.785 up up correct
ZS.US Zscaler Inc 20240312 0 203.2 205.34 199 201.24 2305000 201.24 down down correct
ZUMZ.US Zumiez Inc 20240312 0 15.69 15.7 15.39 15.49 182000 15.49 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240312 0 18.4 18.48 12 18.47 191344 18.47 up up correct
ZYXI.US Zynex Inc 20240312 0 12.69 12.87 12.59 12.6 151100 12.6 down down correct

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