CollectAI

close-nasdaq_stocks

2024/03/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240315 0 6.26 6.26 6.26 6.26 0 6.26
AACG.US ATA Creativity Global 20240315 0 1.46 1.6499 1.4501 1.579 73529 1.579 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240315 0 11.0497 11.05 11.02 11.0499 7173 11.0499 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20240315 0 10.9 10.9 10.9 10.9 25 10.9
AACIW.US Armada Acquisition Corp. I Warrant 20240315 0 0.0289 0.0289 0.0251 0.027 46983 0.027 down down correct
AADI.US Aadi Bioscience Inc 20240315 0 2.03 2.24 2.03 2.17 507274 2.17 up up correct
AAIDX.US AAIDX 20240315 0 19.98 19.98 19.98 19.98 0 19.98
AAL.US American Airlines Group Inc 20240315 0 13.96 14.16 13.88 13.96 21095400 13.96
AAME.US Atlantic American Corporation 20240315 0 2.67 2.93 2.67 2.71 8388 2.71 up up correct
AAOI.US Applied Optoelectronics Inc 20240315 0 12.88 13.23 12.675 12.7 1532971 12.7 down down correct
AAON.US AAON Inc 20240315 0 81.02 83.79 81.02 82.45 954344 82.45 up up correct
AAPL.US Apple Inc 20240315 0 171.17 172.62 170.29 172.62 121664700 172.62 up up correct
AATC.US Image Sensing Systems Inc 20240315 0 7.38 7.38 7.27 7.29 7200 7.29 down down correct
ABCB.US Ameris Bancorp 20240315 0 45.16 46.08 45.16 45.59 756277 45.4431 up up correct
ABCL.US AbCellera Biologics Inc 20240315 0 4.69 4.78 4.66 4.71 1005977 4.71 up up correct
ABEO.US Abeona Therapeutics Inc 20240315 0 8.11 8.87 8.03 8.63 463083 8.63 up down incorrect
ABIO.US ARCA biopharma Inc 20240315 0 1.73 1.73 1.68 1.69 46814 1.69 down up incorrect
ABNB.US Airbnb Inc 20240315 0 166.39 166.5225 160.16 160.64 7153845 160.64 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240315 0 4.04 4.24 4.01 4.18 204171 4.18 up down incorrect
ABR.US PF 20240315 0 19.01 19.1 18.8201 19 13738 19 down up incorrect
ABSI.US Absci Corporation Common Stock 20240315 0 4.78 5.005 4.76 4.9 1140859 4.9 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20240315 0 2.59 2.635 2.56 2.62 1483697 2.62 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240315 0 1.21 1.2199 1.17 1.17 127997 1.17 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240315 0 18.62 18.8329 18.21 18.48 3760014 18.48 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20240315 0 10.45 10.45 10.45 10.45 0 10.45
ACAHU.US Atlantic Coastal Acquisition Corp 20240315 0 10.66 10.66 10.66 10.66 0 10.66
ACAHW.US Atlantic Coastal Acquisition Corp 20240315 0 0.0161 0.0161 0.0161 0.0161 0 0.0161
ACB.US Aurora Cannabis Inc 20240315 0 2.93 3.195 2.9 3.18 1925735 3.18 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20240315 0 11.96 11.96 11.96 11.96 0 11.96
ACBAW.US Ace Global Business Acquisition Limited 20240315 0 0.02 0.02 0.0154 0.02 84251 0.02
ACCD.US Accolade Inc 20240315 0 9.41 9.57 8.98 9.23 1573928 9.23 down down correct
ACET.US Adicet Bio Inc 20240315 0 2.08 2.12 2 2 6485265 2 down down correct
ACGL.US Arch Capital Group Ltd 20240315 0 90.49 92.005 90.49 91.88 3505550 91.88 up down incorrect
ACGLN.US Arch Capital Group Ltd 20240315 0 20.76 20.812 20.37 20.55 24900 20.55 down up incorrect
ACGLO.US Arch Capital Group Ltd 20240315 0 23.838 23.9 23.465 23.54 26900 23.54 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20240315 0 78.32 79.09 77.2 77.79 1487338 77.79 down up incorrect
ACHL.US Achilles Therapeutics plc 20240315 0 1.11 1.14 1.0501 1.1 353012 1.1 down up incorrect
ACHV.US Achieve Life Sciences Inc 20240315 0 4.52 4.59 4.35 4.59 718742 4.59 up down incorrect
ACIU.US AC Immune SA 20240315 0 3.3 3.56 3.12 3.5 100608 3.5 up down incorrect
ACIW.US ACI Worldwide Inc 20240315 0 31.2 31.84 31.19 31.83 1218341 31.83 up down incorrect
ACLS.US Axcelis Technologies Inc 20240315 0 106.56 108.1367 106.11 107.61 773111 107.61 up down incorrect
ACMR.US ACM Research Inc 20240315 0 27.1 27.63 26.785 27.11 1326271 27.11 up down incorrect
ACNB.US ACNB Corporation 20240315 0 34.07 35.6369 34.07 35.56 44828 35.56 up down incorrect
ACOR.US Acorda Therapeutics Inc 20240315 0 14.11 14.11 12.4 12.4 2942 12.4 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20240315 0 1.14 1.22 1.11 1.17 1161133 1.17 up up correct
ACST.US Acasti Pharma Inc 20240315 0 3.4 3.43 3.3601 3.38 11977 3.38 down down correct
ACT.US Enact Holdings Inc. Common Stock 20240315 0 29.02 29.42 29.02 29.33 353546 29.33 up up correct
ACTG.US Acacia Research Corporation 20240315 0 4.3 4.68 4.27 4.65 1197247 4.65 up up correct
ACVA.US ACV Auctions Inc 20240315 0 17.18 17.76 17.18 17.68 1308856 17.68 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240315 0 2.79 2.92 2.7 2.72 121175 2.72 down down correct
ADAG.US Adagene Inc 20240315 0 2.89 2.95 2.71 2.845 4868 2.845 down down correct
ADAP.US Adaptimmune Therapeutics plc 20240315 0 1.47 1.49 1.42 1.48 634191 1.48 up up correct
ADBE.US Adobe Inc 20240315 0 499.64 503.1263 485 492.46 19580840 492.46 down down correct
ADC.US PA 20240315 0 18.003 18.05 18 18.04 1717 17.9522 up up correct
ADI.US Analog Devices Inc 20240315 0 188.75 195.92 188.75 195.2 10198230 195.2 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240315 0 1.74 1.74 1.5 1.58 292615 1.58 down down correct
ADMA.US ADMA Biologics Inc 20240315 0 5.98 6.08 5.89 5.99 3750695 5.99 up up correct
ADN.US Advent Technologies Holdings Inc 20240315 0 0.1855 0.1909 0.1811 0.1811 620453 0.1811 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240315 0 0.0259 0.0259 0.0198 0.0224 5306 0.0224 down down correct
ADOC.US Edoc Acquisition Corp 20240315 0 7.9 8.2866 7.794 7.9 9060 7.9
ADOCR.US Edoc Acquisition Corp 20240315 0 0.195 0.195 0.195 0.195 11896 0.195
ADOCW.US Edoc Acquisition Corp 20240315 0 0.05 0.075 0.041 0.041 955 0.041 down down correct
ADP.US Automatic Data Processing Inc 20240315 0 242.98 243.83 238.83 242.09 11912120 242.09 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240315 0 3.23 3.335 3.21 3.24 1751064 3.24 up up correct
ADSK.US Autodesk Inc 20240315 0 256.66 258.04 253.13 254.24 3010900 254.24 down down correct
ADTN.US ADTRAN Inc 20240315 0 5.45 5.61 5.425 5.57 1918671 5.57 up up correct
ADTX.US Aditxt Inc 20240315 0 3.64 3.6903 3.37 3.37 78980 3.37 down down correct
ADUS.US Addus HomeCare Corporation 20240315 0 97.15 98.3187 96.01 96.76 209163 96.76 down down correct
ADV.US Advantage Solutions Inc 20240315 0 4.05 4.31 4.05 4.25 1075412 4.25 up up correct
ADVM.US Adverum Biotechnologies Inc 20240315 0 1.75 1.85 1.7 1.7 830109 17 down down correct
ADVWW.US Advantage Solutions Inc 20240315 0 0.12 0.135 0.1075 0.1075 10235 0.1075 down down correct
ADXN.US Addex Therapeutics Ltd 20240315 0 11.418 12 11.35 11.71 6339 11.71 up up correct
ADXS.US Advaxis Inc 20240315 0 0.6808 0.6808 0.605 0.62 6204 0.62 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240315 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240315 0 1.49 1.5 1.46 1.46 4443 1.46 down down correct
AEHR.US Aehr Test Systems 20240315 0 14.3 14.51 14.15 14.22 1031911 14.22 down down correct
AEI.US Alset EHome International Inc 20240315 0 0.778 0.84 0.73 0.73 84184 0.73 down down correct
AEIS.US Advanced Energy Industries Inc 20240315 0 95.86 97.1095 95.56 95.75 1138691 95.75 down down correct
AEL.US PB 20240315 0 24.5269 24.6595 24.5269 24.57 13279 24.57 up up correct
AEMD.US Aethlon Medical Inc 20240315 0 1.71 1.73 1.6629 1.73 3181 1.73 up up correct
AEP.US American Electric Power Company Inc 20240315 0 81.96 82.72 81.74 82.11 6055927 82.11 up down incorrect
AEYE.US AudioEye Inc 20240315 0 8.24 8.95 8.1364 8.75 111464 8.75 up down incorrect
AEZS.US Aeterna Zentaris Inc 20240315 0 1.99 2.24 1.9803 2.17 44256 2.17 up down incorrect
AFBI.US Affinity Bancshares Inc 20240315 0 16.6507 16.9 16.51 16.9 2814 16.9 up up correct
AFCG.US AFC Gamma Inc 20240315 0 12.38 12.58 12.29 12.51 190100 12.052 up up correct
AFIB.US Acutus Medical Inc 20240315 0 0.187 0.1972 0.1721 0.1949 304063 0.1949 up up correct
AFMD.US Affimed N.V 20240315 0 4.49 4.6999 4.326 4.57 75358 4.57 up up correct
AFRM.US Affirm Holdings Inc 20240315 0 33.22 33.95 32.97 33.71 7111163 33.71 up up correct
AFYA.US Afya Limited 20240315 0 20.37 22.24 20.37 21.59 511928 21.59 up up correct
AGBA.US AGBA Acquisition Limited 20240315 0 0.37 0.376 0.35 0.3501 162931 0.3501 down down correct
AGEN.US Agenus Inc 20240315 0 0.6052 0.6101 0.54 0.54 11557350 0.54 down down correct
AGFY.US Agrify Corporation 20240315 0 0.398 0.4079 0.3872 0.3872 135570 0.3872 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240315 0 29.4 30.335 29.4 29.94 1340994 29.94 up up correct
AGMH.US AGM Group Holdings Inc 20240315 0 1.87 1.92 1.8599 1.9 108658 1.9 up down incorrect
AGNC.US AGNC Investment Corp 20240315 0 9.58 9.72 9.55 9.63 16690141 9.5114 up down incorrect
AGNCM.US AGNC Investment Corp 20240315 0 24.78 24.85 24.77 24.83 10380 24.4039 up down incorrect
AGNCN.US AGNC Investment Corp 20240315 0 25.6992 25.7999 25.64 25.68 15988 25.0097 down up incorrect
AGNCO.US AGNC Investment Corp 20240315 0 24.41 24.59 24.4066 24.59 45280 24.1849 up down incorrect
AGNCP.US AGNC Investment Corp. 20240315 0 23.56 23.61 23.5 23.61 71534 23.2302 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20240315 0 0.1502 0.166 0.1455 0.1535 1353433 0.1535 up down incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240315 0 0.0076 0.0076 0.0076 0.0076 1501 0.0076
AGRX.US Agile Therapeutics Inc 20240315 0 0.59 0.5931 0.5068 0.543 821320 0.543 down up incorrect
AGYS.US Agilysys Inc 20240315 0 75 76.61 74.995 76.42 282189 76.42 up down incorrect
AHCO.US AdaptHealth Corp 20240315 0 10.07 10.455 10.07 10.28 1853422 10.28 up down incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20240315 0 0.3519 0.352 0.3302 0.3306 3974 0.3306 down down correct
AIHS.US Senmiao Technology Limited 20240315 0 0.98 1.01 0.98 1.01 10769 1.01 up up correct
AIP.US Arteris Inc. Common Stock 20240315 0 6.4 6.57 6.36 6.48 228839 6.48 up up correct
AIRG.US Airgain Inc 20240315 0 5.35 5.6726 5.35 5.38 28870 5.38 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240315 0 5.57 5.91 5.4501 5.75 123853 5.75 up up correct
AIRT.US Air T Inc 20240315 0 18.44 19.21 18.22 19.21 7817 19.21 up up correct
AIRTP.US Air T Inc 20240315 0 17.3 17.3 17.3 17.3 30 17.3
AKAM.US Akamai Technologies Inc 20240315 0 108.28 108.9 107.15 107.25 2957766 107.25 down down correct
AKBA.US Akebia Therapeutics Inc 20240315 0 1.6 1.82 1.52 1.7 13541840 1.7 up up correct
AKRO.US Akero Therapeutics Inc 20240315 0 28.01 28.24 25.34 27.54 5144664 27.54 down down correct
AKTS.US Akoustis Technologies Inc 20240315 0 0.5639 0.6141 0.5435 0.5435 3586306 0.5435 down down correct
AKTX.US Akari Therapeutics Plc 20240315 0 2.015 2.03 1.9501 1.97 5450 1.97 down down correct
AKYA.US Akoya Biosciences Inc 20240315 0 4.75 5 4.75 4.91 252294 4.91 up up correct
ALCO.US Alico Inc 20240315 0 26.99 28.23 26.99 28.23 44987 28.1808 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240315 0 2.71 2.82 2.71 2.79 810006 2.79 up up correct
ALEC.US Alector Inc 20240315 0 6.04 6.3 5.955 6.12 2532401 6.12 up up correct
ALGM.US Allegro MicroSystems Inc 20240315 0 27.83 28.03 27.38 27.5 2838901 27.5 down down correct
ALGN.US Align Technology Inc 20240315 0 312.46 319.77 312.46 314.35 744800 314.35 up up correct
ALGS.US Aligos Therapeutics Inc 20240315 0 0.87 0.97 0.84 0.9215 1051053 0.9215 up up correct
ALGT.US Allegiant Travel Company 20240315 0 67.31 68.4582 65.59 67.61 655883 67.61 up up correct
ALHC.US Alignment Healthcare Inc 20240315 0 4.81 4.99 4.775 4.99 1726895 4.99 up up correct
ALIM.US Alimera Sciences Inc 20240315 0 3.94 4.27 3.8703 4.21 472978 4.21 up up correct
ALKS.US Alkermes plc 20240315 0 28.71 29.05 28.32 28.75 11607020 28.75 up up correct
ALKT.US Alkami Technology Inc 20240315 0 23.19 23.535 23.1 23.11 473846 23.11 down down correct
ALLK.US Allakos Inc 20240315 0 1.29 1.32 1.25 1.31 682466 1.31 up up correct
ALLO.US Allogene Therapeutics Inc 20240315 0 4.45 4.89 4.435 4.66 12811720 4.66 up up correct
ALLT.US Allot Ltd 20240315 0 2.26 2.28 2.21 2.23 36755 2.23 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240315 0 148.5 150.09 145.54 149.27 906206 149.27 up up correct
ALOT.US AstroNova Inc 20240315 0 17.32 17.4734 17.1 17.22 6708 17.22 down down correct
ALPN.US Alpine Immune Sciences Inc 20240315 0 35.92 37.37 35.56 36.38 4021378 36.38 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240315 0 0.765 0.83 0.7351 0.7421 70630 0.7421 down down correct
ALRM.US Alarm.com Holdings Inc 20240315 0 73.55 74.065 72.51 73.18 541936 73.18 down down correct
ALRN.US Aileron Therapeutics Inc 20240315 0 5.5 5.675 5.5 5.58 15143 5.58 up up correct
ALRS.US Alerus Financial Corporation 20240315 0 21.26 21.35 21.04 21.12 114196 21.12 down down correct
ALT.US Altimmune Inc 20240315 0 10.23 10.4 9.75 9.86 14944840 9.86 down down correct
ALTM.US Altus Midstream Company 20240315 0 4.45 4.56 4.33 4.54 34445000 4.54 up up correct
ALTO.US Alto Ingredients Inc 20240315 0 1.98 2.0275 1.945 1.98 880018 1.98
ALTR.US Altair Engineering Inc 20240315 0 80.86 81.03 78.37 79.03 626584 79.03 down down correct
ALTU.US Altitude Acquisition Corp 20240315 0 10.12 10.12 10.12 10.12 0 10.12
ALTUU.US Altitude Acquisition Corp 20240315 0 10.1 10.1 10.1 10.1 0 10.1
ALTUW.US Altitude Acquisition Corp 20240315 0 0.001 0.001 0.001 0.001 0 0.001
ALVR.US AlloVir Inc 20240315 0 0.6904 0.7789 0.6904 0.7789 1000872 0.7789 up up correct
ALXO.US ALX Oncology Holdings Inc 20240315 0 11.14 11.68 10.955 11.3 546635 11.3 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240315 0 0.93 0.97 0.93 0.93 54408 0.93
AMAL.US Amalgamated Financial Corp 20240315 0 22.89 23.55 22.89 23.22 590322 23.22 up up correct
AMAT.US Applied Materials Inc 20240315 0 199.44 201.2799 197.0001 198.65 9936353 198.65 down down correct
AMBA.US Ambarella Inc 20240315 0 50 50.72 49.13 49.15 1148015 49.15 down down correct
AMCX.US AMC Networks Inc 20240315 0 12.26 12.59 12.01 12.23 9041163 12.23 down down correct
AMD.US Advanced Micro Devices Inc 20240315 0 184.83 193.7999 184.48 191.06 95289516 191.06 up up correct
AMED.US Amedisys Inc 20240315 0 92.47 93.39 92.47 93.21 442178 93.21 up up correct
AMEH.US Apollo Medical Holdings Inc 20240315 0 39.65 40.64 39.49 39.88 360868 39.88 up up correct
AMGN.US Amgen Inc 20240315 0 272.09 275.18 268.17 268.87 8795786 268.87 down down correct
AMKR.US Amkor Technology Inc 20240315 0 31.11 31.64 30.89 31.25 2475317 31.25 up up correct
AMNB.US American National Bankshares Inc 20240315 0 44 45.57 44 45.49 47736 45.49 up up correct
AMPG.US AmpliTech Group Inc 20240315 0 1.8 1.86 1.8 1.83 5180 1.83 up up correct
AMPGW.US AmpliTech Group Inc 20240315 0 0.151 0.151 0.151 0.151 0 0.151
AMPH.US Amphastar Pharmaceuticals Inc 20240315 0 43.16 43.76 42.8 43.05 704136 43.05 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240315 0 10.93 11.1 10.63 10.77 623221 10.77 down down correct
AMRK.US A 20240315 0 27.58 28.1958 27.07 27.77 348155 27.77 up up correct
AMRN.US Amarin Corporation plc 20240315 0 0.8204 0.8756 0.8204 0.8589 1175848 0.8589 up up correct
AMSC.US American Superconductor Corporation 20240315 0 13.58 14.26 13.54 14.05 1017090 14.05 up up correct
AMSF.US AMERISAFE Inc 20240315 0 50.26 51.23 50.26 50.53 1017565 50.53 up up correct
AMST.US Amesite Inc 20240315 0 2.14 2.38 2.05 2.26 37214 2.26 up up correct
AMSWA.US American Software Inc 20240315 0 11.06 11.17 11.01 11.07 339104 11.07 up up correct
AMTB.US Amerant Bancorp Inc 20240315 0 21.61 22.37 21.61 21.96 201421 21.96 up up correct
AMTX.US Aemetis Inc 20240315 0 3.12 3.3501 3.1 3.1 589355 3.1 down down correct
AMWD.US American Woodmark Corporation 20240315 0 92.57 94.85 92.57 94.76 494296 94.76 up up correct
AMZN.US Amazon.com Inc 20240315 0 176.64 177.93 173.9 174.42 72147391 174.42 down down correct
ANAB.US AnaptysBio Inc 20240315 0 23.6 24.41 23.31 23.45 1363933 23.45 down down correct
ANDE.US The Andersons Inc 20240315 0 52.99 53.931 52.99 53.38 990465 53.2031 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240315 0 2.68 2.68 2.42 2.54 16651 2.54 down down correct
ANGI.US Angi Inc 20240315 0 2.62 2.62 2.46 2.55 548016 2.55 down down correct
ANGO.US AngioDynamics Inc 20240315 0 5.39 5.47 5.36 5.37 684511 5.37 down down correct
ANIK.US Anika Therapeutics Inc 20240315 0 24.41 25.78 24.41 25.44 127785 25.44 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240315 0 65.89 67.3439 65.5 66 332076 66 up up correct
ANIX.US Anixa Biosciences Inc 20240315 0 3.15 3.74 3.07 3.69 344004 3.69 up up correct
ANNX.US Annexon Inc 20240315 0 5.6 6.9544 5.5 6.69 7883940 6.69 up up correct
ANSS.US ANSYS Inc 20240315 0 328.85 330.11 326.21 327.88 752100 327.88 down down correct
ANTE.US AirNet Technology Inc 20240315 0 1.25 1.3 1.19 1.3 7245 1.3 up up correct
ANY.US Sphere 3D Corp 20240315 0 1.31 1.46 1.31 1.45 813751 1.45 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240315 0 21.4 21.93 21.4 21.55 271588 21.55 up up correct
AOUT.US American Outdoor Brands Inc 20240315 0 8.57 8.93 8.48 8.49 92836 8.49 down down correct
APA.US APA Corporation 20240315 0 32.24 32.83 31.86 32 22213289 32 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20240315 0 9.87 9.87 9.87 9.87 1 9.87
APDN.US Applied DNA Sciences Inc 20240315 0 0.4101 0.4301 0.368 0.368 243203 0.368 down down correct
APEI.US American Public Education Inc 20240315 0 12.44 12.74 12.33 12.36 118088 12.36 down down correct
API.US Agora Inc 20240315 0 2.5 2.54 2.5 2.52 123248 2.52 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240315 0 55.99 57.04 55.4505 56.74 1057049 56.74 up up correct
APLT.US Applied Therapeutics Inc 20240315 0 5.86 6.04 5.67 6.02 1299588 6.02 up up correct
APM.US Aptorum Group Limited 20240315 0 6.5 7.55 6.09 7.1 2061553 7.1 up up correct
APOG.US Apogee Enterprises Inc 20240315 0 56.26 57.495 56.26 57.18 414198 57.18 up up correct
APP.US AppLovin Corporation 20240315 0 62.58 63.9067 62.14 63.13 4651275 63.13 up up correct
APPF.US AppFolio Inc 20240315 0 221.34 222.66 218.69 221.46 200951 221.46 up up correct
APPN.US Appian Corporation 20240315 0 36.29 37.475 36.095 36.19 962131 36.19 down down correct
APPS.US Digital Turbine Inc 20240315 0 2.77 3.05 2.765 2.96 23278490 2.96 up up correct
APRE.US Aprea Therapeutics Inc 20240315 0 5.59 6.2 5.5746 6.19 33864 6.19 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240315 0 10.6 10.6 10.6 10.6 0 10.6
APTO.US Aptose Biosciences Inc 20240315 0 1.4 1.52 1.37 1.52 71317 1.52 up up correct
APVO.US Aptevo Therapeutics Inc 20240315 0 5.04 5.5893 4.93 5.42 139210 5.42 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240315 0 1.35 1.35 1.35 1.35 1414 1.35
APYX.US Apyx Medical Corporation 20240315 0 1.69 1.8 1.69 1.79 56150 1.79 up up correct
AQB.US AquaBounty Technologies Inc 20240315 0 2.19 2.24 2.12 2.16 33600 2.16 down down correct
AQMS.US Aqua Metals Inc 20240315 0 0.499 0.509 0.4871 0.49 527123 0.49 down down correct
AQST.US Aquestive Therapeutics Inc 20240315 0 5.41 6.18 5.35 6.09 6320542 6.09 up up correct
ARAY.US Accuray Incorporated 20240315 0 2.59 2.63 2.57 2.61 636714 2.61 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240315 0 1.77 1.85 1.77 1.84 67474 1.84 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240315 0 0.129 0.15 0.12 0.15 24400 0.15 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240315 0 1.52 1.65 1.51 1.65 639672 1.65 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240315 0 9.2 9.2 8.7 8.88 18800 8.88 down down correct
ARCB.US ArcBest Corporation 20240315 0 128.68 132.11 126.53 128.55 537909 128.55 down down correct
ARCC.US Ares Capital Corporation 20240315 0 20.01 20.2 19.94 20.19 4003209 20.19 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240315 0 36.04 37.31 36.04 36.31 722545 36.31 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240315 0 0.085 0.085 0.0751 0.08 83514 0.08 down down correct
ARDX.US Ardelyx Inc 20240315 0 8.02 8.23 7.97 8.1 11257410 8.1 up up correct
AREC.US American Resources Corporation 20240315 0 1.64 1.65 1.6 1.64 202385 1.64
ARGO.US PA 20240315 0 24.15 24.2 24.14 24.14 2785 24.14 down down correct
ARGX.US argenx SE 20240315 0 378.84 380.85 371.09 371.28 278100 371.28 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240315 0 15.44 15.66 15.24 15.27 1832300 14.7559 down down correct
ARKO.US Arko Corp 20240315 0 5.55 5.7 5.48 5.55 863006 5.55
ARKOW.US Arko Corp 20240315 0 0.62 0.664 0.4201 0.47 11010 0.47 down down correct
ARKR.US Ark Restaurants Corp 20240315 0 13.82 13.82 12.9382 13.72 6664 13.72 down down correct
ARLP.US Alliance Resource Partners L.P 20240315 0 19.79 19.94 19.45 19.76 436010 19.76 down down correct
AROW.US Arrow Financial Corporation 20240315 0 23.48 23.99 23.3601 23.73 98092 23.73 up up correct
ARQQ.US Arqit Quantum Inc 20240315 0 0.77 0.81 0.72 0.776 763421 0.776 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20240315 0 0.37 0.37 0.37 0.37 120 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240315 0 10.87 11.44 10.435 10.66 15286010 10.66 down down correct
ARRW.US Arrowroot Acquisition Corp 20240315 0 10.715 10.85 10.58 10.85 1131 10.85 up up correct
ARRWU.US Arrowroot Acquisition Corp 20240315 0 12.48 12.48 12.48 12.48 204 12.48
ARRWW.US Arrowroot Acquisition Corp 20240315 0 0.0989 0.1 0.0989 0.1 33097 0.1 up up correct
ARRY.US Array Technologies Inc 20240315 0 11.74 12.145 11.705 11.73 6909259 11.73 down down correct
ARTL.US Artelo Biosciences Inc 20240315 0 1.53 1.53 1.44 1.44 15918 1.44 down down correct
ARTNA.US Artesian Resources Corporation 20240315 0 35.62 36.99 35.62 36.63 262149 36.63 up up correct
ARTW.US Art's 20240315 0 2.33 2.369 2.03 2.06 83175 2.06 down up incorrect
ARVL.US Arrival 20240315 0 0.21 0.3125 0.1611 0.295 38330 0.295 up down incorrect
ARVN.US Arvinas Inc 20240315 0 44.47 45.77 44.22 44.85 2246494 44.85 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20240315 0 27.16 29.01 27 28.28 3736099 28.28 up down incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20240315 0 11.23 11.23 11.23 11.23 4111 11.23
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240315 0 20.93 20.93 20.93 20.93 0 20.93
ASLE.US AerSale Corporation 20240315 0 7.23 7.6 7.21 7.53 2562276 7.53 up down incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20240315 0 0.625 0.6869 0.5955 0.65 992606 0.65 up down incorrect
ASMB.US Assembly Biosciences Inc 20240315 0 11.965 12.17 11.75 12.17 16274 12.17 up down incorrect
ASML.US ASML Holding N.V 20240315 0 954.78 954.78 931.79 940.21 1725900 940.21 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20240315 0 70.13 72.38 70.13 71.16 1950145 71.0379 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20240315 0 2.54 2.73 2.49 2.63 105426 2.63 up down incorrect
ASPU.US Aspen Group Inc 20240315 0 0.2121 0.2233 0.21 0.2233 10790 0.2233 up down incorrect
ASRT.US Assertio Holdings Inc 20240315 0 1.08 1.12 1.0613 1.12 1833229 1.12 up up correct
ASRV.US AmeriServ Financial Inc 20240315 0 2.5794 2.6388 2.55 2.61 11589 2.61 up up correct
ASTC.US Astrotech Corporation 20240315 0 8.3136 8.88 8.29 8.88 9167 8.88 up up correct
ASTE.US Astec Industries Inc 20240315 0 39.94 41.005 39.94 40.64 404546 40.64 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240315 0 7.62 7.86 7.62 7.77 488016 7.77 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240315 0 1.23 1.26 1.16 1.19 47816 1.19 down down correct
ASTR.US Astra Space Inc 20240315 0 0.583 0.5998 0.5553 0.56 428166 0.56 down down correct
ASTS.US AST SpaceMobile Inc 20240315 0 3.03 3.22 3 3.14 10448310 3.14 up up correct
ASTSW.US AST SpaceMobile Inc 20240315 0 0.7 0.75 0.7 0.7063 8925 0.7063 up up correct
ASUR.US Asure Software Inc 20240315 0 8.2 8.32 8.035 8.22 329667 8.22 up up correct
ASYS.US Amtech Systems Inc 20240315 0 4.703 4.78 4.7 4.73 58226 4.73 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240315 0 1.7 1.8 1.7 1.77 941149 1.77 up up correct
ATCOL.US Atlas Corp 20240315 0 24.4 24.4 24.33 24.334 1200 24.334 down down correct
ATEC.US Alphatec Holdings Inc 20240315 0 13.24 13.44 13.025 13.09 2274846 13.09 down down correct
ATER.US Aterian Inc 20240315 0 0.33 0.3599 0.321 0.3541 65150 4.2492 up up correct
ATEX.US Anterix Inc 20240315 0 34.28 35.005 34.21 34.59 107992 34.59 up up correct
ATHA.US Athira Pharma Inc 20240315 0 2.55 2.75 2.5301 2.62 534367 2.62 up up correct
ATHE.US Alterity Therapeutics Limited 20240315 0 1.82 1.88 1.76 1.76 27651 1.76 down down correct
ATIF.US ATIF Holdings Limited 20240315 0 1.12 1.12 1.045 1.05 1729 1.05 down down correct
ATLC.US Atlanticus Holdings Corporation 20240315 0 30 30.64 29.73 30.11 36540 30.11 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240315 0 23.73 23.82 23.6 23.82 4400 23.82 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240315 0 24.5 24.8 24.245 24.69 83600 24.69 up up correct
ATLO.US Ames National Corporation 20240315 0 19.18 20.73 19.18 20.59 69019 20.59 up up correct
ATMH.US All Things Mobile Analytic Inc 20240315 0 0.0657 0.0657 0.0657 0.0657 0 0.0657
ATNF.US 180 Life Sciences Corp 20240315 0 3.52 3.67 3.4 3.5 65113 3.5 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240315 0 0.0087 0.015 0.0084 0.01 110660 0.01 up up correct
ATNI.US ATN International Inc 20240315 0 31.02 32.09 31.02 31.69 215581 31.444 up up correct
ATOM.US Atomera Incorporated 20240315 0 5.99 6.17 5.97 6.1 186859 6.1 up up correct
ATOS.US Atossa Therapeutics Inc 20240315 0 1.17 1.295 1.1501 1.29 1202447 1.29 up up correct
ATRA.US Atara Biotherapeutics Inc 20240315 0 0.62 0.655 0.615 0.6208 1496471 0.6208 up up correct
ATRC.US AtriCure Inc 20240315 0 32.26 32.6565 31.38 32.14 674725 32.14 down down correct
ATRI.US Atrion Corporation 20240315 0 409.27 438.75 409.27 436.1 41072 436.1 up up correct
ATRO.US Astronics Corporation 20240315 0 17.39 17.77 17.39 17.65 503156 17.65 up up correct
ATSG.US Air Transport Services Group Inc 20240315 0 12.23 12.51 12.08 12.11 1344909 12.11 down down correct
ATXI.US Avenue Therapeutics Inc 20240315 0 0.1546 0.175 0.153 0.1575 2485000 0.1575 up up correct
ATXS.US Astria Therapeutics Inc 20240315 0 14.62 16.04 14.62 15.46 5990652 15.46 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240315 0 32.99 33.84 32.99 33.65 725749 33.65 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240315 0 23.89 23.9884 23.5001 23.89 11273 23.89
AUBN.US Auburn National Bancorporation Inc 20240315 0 19.25 19.79 18.85 19.79 15321 19.79 up up correct
AUDC.US AudioCodes Ltd 20240315 0 12.81 12.85 12.51 12.51 46176 12.51 down down correct
AUGX.US Augmedix Inc. Common Stock 20240315 0 3.32 3.38 3.17 3.2 1064447 3.2 down down correct
AUID.US Ipsidy Inc. Common Stock 20240315 0 8.89 9.1559 7.99 7.99 52431 7.99 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240315 0 5.07 5.2 5.06 5.17 2205377 5.17 up up correct
AUR.US Aurora Innovation Inc 20240315 0 2.22 2.28 2.18 2.24 13418940 2.24 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20240315 0 7.29 7.51 7.08 7.2 1941797 7.2 down down correct
AUROW.US Aurora Innovation Inc 20240315 0 0.2016 0.21 0.181 0.2 31587 0.2 down down correct
AUTL.US Autolus Therapeutics plc 20240315 0 5.7 5.87 5.525 5.82 2012513 5.82 up up correct
AUUD.US Auddia Inc 20240315 0 2.3 2.46 2.02 2.18 680952 2.18 down down correct
AUUDW.US Auddia Inc 20240315 0 0.0282 0.03 0.0251 0.0275 5595 0.0275 down down correct
AUVI.US Applied UV Inc 20240315 0 1.63 1.7423 1.61 1.62 70232 1.62 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240315 0 4.04 4.44 3.95 4.32 3700 4.32 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20240315 0 2.33 2.4824 2.3 2.475 241073 2.475 up up correct
AVAV.US AeroVironment Inc 20240315 0 155.24 156.46 148.08 148.6 1295448 148.6 down down correct
AVDL.US Avadel Pharmaceuticals plc 20240315 0 16.12 16.46 15.9 15.92 685709 15.92 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240315 0 12.28 12.46 11.95 12.42 2417254 12.42 up up correct
AVGO.US Broadcom Inc 20240315 0 1253.46 1267.37 1230.07 1235.5 8882251 1230.2606 down down correct
AVGR.US Avinger Inc 20240315 0 2.86 3.2494 2.8454 2.91 29229 2.91 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240315 0 12.03 12.03 12.03 12.03 2 12.03
AVIR.US Atea Pharmaceuticals Inc 20240315 0 3.8 4.015 3.8 4.01 614476 4.01 up down incorrect
AVNW.US Aviat Networks Inc 20240315 0 35.05 35.365 34.45 34.6 170730 34.6 down up incorrect
AVO.US Mission Produce Inc 20240315 0 11.84 12.09 11.84 12.07 636375 12.07 up down incorrect
AVPT.US Avepoint Inc 20240315 0 7.68 7.71 7.46 7.55 1298199 7.55 down up incorrect
AVPTW.US AVPTW 20240315 0 0.9 0.9328 0.87 0.87 0 0.87 down up incorrect
AVRO.US AVROBIO Inc 20240315 0 1.25 1.305 1.2 1.3 493543 1.3 up down incorrect
AVT.US Avnet Inc 20240315 0 47.42 47.7225 46.97 46.99 1406900 46.99 down up incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240315 0 24.41 27.37 24.41 26.7 105613 26.7 up down incorrect
AVTX.US Avalo Therapeutics Inc 20240315 0 5 5.07 4.37 4.37 29129 4.37 down up incorrect
AVXL.US Anavex Life Sciences Corp 20240315 0 5.09 5.28 5.08 5.11 6456859 5.11 up down incorrect
AWH.US Aspira Women's Health Inc 20240315 0 3.7 3.7 3.58 3.6 10204 3.6 down up incorrect
AWRE.US Aware Inc 20240315 0 1.62 1.69 1.53 1.66 87849 1.66 up up correct
AXDX.US Accelerate Diagnostics Inc 20240315 0 0.97 1 0.95 0.95 144458 0.95 down down correct
AXGN.US AxoGen Inc 20240315 0 7.72 7.8501 7.6016 7.68 335002 7.68 down down correct
AXNX.US Axonics Inc 20240315 0 67.65 67.9 67.65 67.81 473135 67.81 up up correct
AXON.US Axon Enterprise Inc 20240315 0 304.18 309.695 304.18 307.65 1568802 307.65 up up correct
AXSM.US Axsome Therapeutics Inc 20240315 0 69.97 75.6 69.93 75.54 1707673 75.54 up up correct
AXTI.US AXT Inc 20240315 0 4.63 5.12 4.5601 4.87 1733340 4.87 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240315 0 17.65 17.82 17.24 17.58 1634087 17.58 down up incorrect
AYRO.US Ayro Inc 20240315 0 1.72 1.72 1.65 1.65 19988 1.65 down up incorrect
AYTU.US Aytu Biopharma Inc 20240315 0 2.87 2.9599 2.84 2.87 11517 2.87
AZN.US AstraZeneca PLC 20240315 0 67.4 67.44 66.075 66.31 6027405 66.31 down up incorrect
AZPN.US Aspen Technology Inc 20240315 0 199.73 199.73 194.6601 194.92 325869 194.92 down up incorrect
BAC.US PQ 20240315 0 19.45 19.4681 19.29 19.36 43047 19.36 down up incorrect
BAND.US Bandwidth Inc 20240315 0 18.72 19.1227 18.16 18.3 462836 18.3 down up incorrect
BANF.US BancFirst Corporation 20240315 0 85.34 87.18 85.0901 85.44 184382 85.0089 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240315 0 25.955 25.955 25.955 25.955 97 25.5058
BANR.US Banner Corporation 20240315 0 44.58 46.6 44.58 45.52 809445 45.52 up down incorrect
BANX.US StoneCastle Financial Corp 20240315 0 19.2 19.5 19.07 19.22 20484 18.7631 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20240315 0 3.41 3.67 3.26 3.41 23881 3.41
BASE.US Couchbase Inc. Common Stock 20240315 0 27.79 27.87 26.96 27.19 1132872 27.19 down down correct
BATRA.US The Liberty Braves Group 20240315 0 40.56 41.13 40.56 40.96 64300 40.96 up up correct
BATRK.US The Liberty Braves Group 20240315 0 37.71 38.27 37.69 38.21 245500 38.21 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240315 0 7.61 7.82 7.56 7.74 336154 7.74 up up correct
BBGI.US Beasley Broadcast Group Inc 20240315 0 0.81 0.8175 0.78 0.805 43065 0.805 down down correct
BBI.US Brickell Biotech Inc 20240315 0 0.91 0.9217 0.91 0.9217 4417 0.9217 up up correct
BBIG.US Vinco Ventures Inc 20240315 0 0.005 0.006 0.005 0.006 11409 0.006 up up correct
BBIO.US BridgeBio Pharma Inc 20240315 0 27.22 28.5 27.22 27.56 2320783 27.56 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240315 0 2.49 2.563 2.3 2.33 13216 2.33 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240315 0 18 19.7 18 19.7 900 19.7 up up correct
BBSI.US Barrett Business Services Inc 20240315 0 117.34 119.475 117.34 119 69249 119 up up correct
BCAB.US BioAtla Inc 20240315 0 2.38 2.44 2.35 2.44 261445 2.44 up up correct
BCBP.US BCB Bancorp Inc 20240315 0 9.81 10.1399 9.68 9.72 242082 9.72 down down correct
BCDA.US BioCardia Inc 20240315 0 0.39 0.4078 0.39 0.39 155697 0.39
BCEL.US Atreca Inc 20240315 0 0.191 0.2 0.16 0.17 602260 0.17 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240315 0 0.325 0.3444 0.325 0.3329 452209 0.3329 up up correct
BCML.US BayCom Corp 20240315 0 19.5 20.08 18.59 19.41 77833 19.41 down down correct
BCOV.US Brightcove Inc 20240315 0 1.88 1.93 1.855 1.89 510264 1.89 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240315 0 6.76 7.02 6.71 7.02 5058 7.02 up up correct
BCPC.US Balchem Corporation 20240315 0 153.08 156.459 153.08 156.39 360014 156.39 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240315 0 4.87 5.115 4.85 5 10245080 5 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240315 0 10.97 10.97 10.97 10.97 40 10.97
BCTX.US BriaCell Therapeutics Corp 20240315 0 2.96 3 2.915 2.95 45949 2.95 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240315 0 1.39 1.5093 1.35 1.5093 655 1.5093 up up correct
BCYC.US Bicycle Therapeutics plc 20240315 0 22.79 24.07 22.79 23.76 397378 23.76 up up correct
BDSX.US Biodesix Inc 20240315 0 1.44 1.47 1.38 1.47 46189 1.47 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240315 0 4.61 5.02 4.52 4.79 1687615 4.79 up up correct
BEAM.US Beam Therapeutics Inc 20240315 0 34.04 35.45 33.5046 35.41 3022638 35.41 up up correct
BEAT.US Heartbeam Inc. Common Stock 20240315 0 2.3 2.55 2.27 2.41 156342 2.41 up up correct
BECN.US Beacon Roofing Supply Inc 20240315 0 86.24 88.62 85.86 88.42 870798 88.42 up up correct
BEEM.US Beam Global 20240315 0 6.91 6.99 6.72 6.92 78890 6.92 up up correct
BEEMW.US Beam Global 20240315 0 0.8002 0.835 0.7703 0.835 960 0.835 up up correct
BELFA.US Bel Fuse Inc 20240315 0 66.9 68.28 66.35 67.95 21117 67.95 up up correct
BELFB.US Bel Fuse Inc 20240315 0 55.51 56.31 55.2 55.84 137518 55.84 up up correct
BFC.US Bank First Corporation 20240315 0 81.11 83.555 81.11 82.07 46503 81.7222 up up correct
BFI.US BurgerFi International Inc 20240315 0 0.6011 0.61 0.58 0.6057 56272 0.6057 up up correct
BFIIW.US BurgerFi International LLC 20240315 0 0.0301 0.0313 0.0301 0.0311 1305 0.0311 up up correct
BFIN.US BankFinancial Corporation 20240315 0 10.21 10.32 10.21 10.3 8201 10.3 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240315 0 1.75 1.75 1.39 1.55 252129 1.55 down down correct
BFST.US Business First Bancshares Inc 20240315 0 21.47 21.85 21.08 21.24 240268 21.24 down down correct
BGFDX.US BGFDX 20240315 0 22.16 22.16 22.16 22.16 0 22.16
BGFLX.US BGFLX 20240315 0 22.13 22.13 22.13 22.13 0 22.13
BGFTX.US BGFTX 20240315 0 22.09 22.09 22.09 22.09 0 22.09
BGFV.US Big 5 Sporting Goods Corporation 20240315 0 3.58 3.67 3.48 3.57 2032293 3.57 down down correct
BGFVX.US BGFVX 20240315 0 23.06 23.06 23.06 23.06 0 23.06
BGNE.US BeiGene Ltd 20240315 0 171.79 171.79 166.9 170 350215 170 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240315 0 10.47 10.47 10.47 10.47 200 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240315 0 1.14 1.2 1.0703 1.1 107166 1.1 down down correct
BHF.US Brighthouse Financial Inc 20240315 0 47.15 47.995 47.15 47.58 737566 47.58 up up correct
BHFAL.US Brighthouse Financial Inc 20240315 0 22.93 23.14 22.59 23 24000 23 up up correct
BHFAM.US Brighthouse Financial Inc 20240315 0 16.67 16.67 16.302 16.55 27500 16.55 down down correct
BHFAN.US Brighthouse Financial Inc 20240315 0 19.81 20 19.51 20 33600 20 up up correct
BHFAO.US Brighthouse Financial Inc 20240315 0 24.5 24.78 24.193 24.77 17900 24.77 up up correct
BHFAP.US Brighthouse Financial Inc 20240315 0 23.8 24.24 23.69 24.18 13300 24.18 up up correct
BIDU.US Baidu Inc 20240315 0 103.94 104.95 103.62 103.86 1970267 103.86 down down correct
BIGC.US BigCommerce Holdings Inc 20240315 0 7.15 7.19 7.07 7.11 950744 7.11 down down correct
BIIB.US Biogen Inc 20240315 0 219.15 221.31 216.8 219.31 2407100 219.31 up up correct
BILI.US Bilibili Inc 20240315 0 11.79 12.03 11.67 11.78 5111538 11.78 down down correct
BIMI.US BIMI International Medical Inc 20240315 0 2.65 2.9632 2.65 2.81 9547 2.81 up up correct
BIOL.US BIOLASE Inc 20240315 0 0.135 0.1419 0.132 0.1389 1643828 0.1389 up up correct
BIOX.US Bioceres Crop Solutions Corp 20240315 0 12.87 12.87 12.66 12.79 18204 12.79 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240315 0 0.7791 0.7855 0.6711 0.7301 2286336 0.7301 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240315 0 2.16 2.32 2.11 2.26 26438070 2.26 up up correct
BIVI.US BioVie Inc 20240315 0 0.67 0.7202 0.6601 0.7053 694003 0.7053 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240315 0 0.8256 0.8741 0.8002 0.8002 15869 0.8002 down down correct
BJRI.US BJ's Restaurants Inc 20240315 0 34.8 35.34 34.31 35.07 540438 35.07 up up correct
BKCC.US BlackRock Capital Investment Corporation 20240315 0 3.67 3.74 3.65 3.67 232756 3.67
BKNG.US Booking Holdings Inc 20240315 0 3498.29 3501 3409.01 3413.98 771176 3413.98 down down correct
BKR.US Baker Hughes Company 20240315 0 31.93 32.45 31.92 32.32 15268100 32.32 up up correct
BKSC.US Bank of South Carolina Corporation 20240315 0 12.54 12.54 12.54 12.54 500 12.54
BKYI.US BIO 20240315 0 1.97 2.08 1.8901 1.97 16736 1.97
BL.US BlackLine Inc 20240315 0 65.92 67.32 64.99 65.63 11261480 65.63 down down correct
BLBD.US Blue Bird Corporation 20240315 0 31.9 32.4252 31.4211 31.8 646256 31.8 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240315 0 2.644 2.65 2.52 2.64 4912 2.64 down down correct
BLDE.US Blade Air Mobility Inc 20240315 0 2.61 2.72 2.589 2.7 1263973 2.7 up up correct
BLDEW.US Blade Air Mobility Inc 20240315 0 0.115 0.12 0.11 0.11 3700 0.11 down down correct
BLDP.US Ballard Power Systems Inc 20240315 0 2.74 2.8 2.66 2.78 3827909 2.78 up up correct
BLEUU.US bleuacacia ltd Unit 20240315 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240315 0 17.18 17.6 16.94 17.32 506822 17.32 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240315 0 8.66 9.01 8.66 9 172853 9 up up correct
BLIN.US Bridgeline Digital Inc 20240315 0 1.01 1.0667 1.01 1.02 22212 1.02 up up correct
BLKB.US Blackbaud Inc 20240315 0 72.11 72.74 70.725 70.94 590008 70.94 down down correct
BLMN.US Bloomin' Brands Inc 20240315 0 28.22 28.55 28.16 28.31 1617087 28.31 up up correct
BLNK.US Blink Charging Co 20240315 0 3.17 3.2 2.81 2.92 16080020 2.92 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240315 0 0.06 0.06 0.0481 0.05 6764 0.05 down down correct
BLRX.US BioLineRx Ltd 20240315 0 1.16 1.1899 1.14 1.15 114575 1.15 down down correct
BLUE.US bluebird bio Inc 20240315 0 1.33 1.46 1.3199 1.42 29308711 1.42 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20240315 0 10.46 10.4799 10.04 10.04 506445 10.04 down down correct
BMBL.US Bumble Inc 20240315 0 10.44 10.885 10.36 10.74 3881540 10.74 up up correct
BMEA.US Biomea Fusion Inc 20240315 0 16.56 18.4 16.56 17.85 5620947 17.85 up up correct
BMRA.US Biomerica Inc 20240315 0 1.03 1.08 1.03 1.06 21074 1.06 up up correct
BMRC.US Bank of Marin Bancorp 20240315 0 16.53 17.07 16.53 16.86 238706 16.86 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240315 0 84.56 84.75 83.44 83.87 1185803 83.87 down down correct
BNGO.US Bionano Genomics Inc 20240315 0 1.03 1.07 1.01 1.01 1217021 1.01 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240315 0 10.95 10.95 10.95 10.95 2 10.95
BNIXR.US Bannix Acquisition Corp. Right 20240315 0 0.09 0.1559 0.07 0.155 38489 0.155 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20240315 0 0.0072 0.0139 0.0072 0.0139 10200 0.0139 up up correct
BNR.US Burning Rock Biotech Limited 20240315 0 0.71 0.7219 0.65 0.68 17837 0.68 down down correct
BNTC.US Benitec Biopharma Inc 20240315 0 5.16 5.19 5.01 5.1 6384 5.1 down down correct
BNTX.US BioNTech SE 20240315 0 92.21 92.95 91.47 92.48 645461 92.48 up up correct
BOKF.US BOK Financial Corporation 20240315 0 86.11 87.75 86.11 87.22 373510 87.22 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240315 0 1.1 1.15 1.08 1.11 134750 1.11 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20240315 0 0.45 0.47 0.4301 0.46 120449 0.46 up up correct
BOOM.US DMC Global Inc 20240315 0 17.5 18.645 17.5 17.93 259530 17.93 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240315 0 2.7367 2.7367 2.67 2.693 6877 2.693 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240315 0 10.9 10.98 10.8 10.8 2905 10.8 down down correct
BOXL.US Boxlight Corporation 20240315 0 0.76 0.85 0.7299 0.7299 136704 0.7299 down down correct
BPMC.US Blueprint Medicines Corporation 20240315 0 87.28 90.75 86.58 90.5 1189043 90.5 up up correct
BPOP.US Popular Inc 20240315 0 81.79 83.41 81.79 82.25 3610630 82.25 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240315 0 25.42 25.42 25.42 25.42 300 25.42
BPRN.US The Bank of Princeton 20240315 0 29.73 30.18 29.58 30.18 70013 30.18 up up correct
BPTH.US Bio 20240315 0 5.05 5.41 4.6 4.6 24928 4.6 down down correct
BPTS.US Biophytis SA 20240315 0 0.4383 0.4789 0.43 0.4784 2730 0.4784 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240315 0 14 14.08 13.9 14.03 49700 14.03 up up correct
BPYPN.US Brookfield Property Partners L.P 20240315 0 12.1 12.25 12.03 12.09 70000 12.09 down down correct
BPYPO.US Brookfield Property Partners L.P 20240315 0 13.76 14.015 13.735 13.82 23500 13.82 up up correct
BPYPP.US Brookfield Property Partners L.P 20240315 0 14.15 14.3 14.11 14.2 18900 14.2 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240315 0 5.16 5.24 4.921 5.01 24292 5.01 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240315 0 11.65 11.7 11.65 11.7 836 11.7 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20240315 0 0.1284 0.1374 0.1284 0.1374 59767 0.1374 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20240315 0 0.6 0.6 0.5 0.54 34095 0.54 down down correct
BRID.US Bridgford Foods Corporation 20240315 0 10.77 10.84 10.7 10.84 1037 10.84 up up correct
BRKL.US Brookline Bancorp Inc 20240315 0 9.25 9.48 9.21 9.33 1159543 9.33 up up correct
BRKR.US Bruker Corporation 20240315 0 91.21 93.29 91 92.1 1353594 92.1 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240315 0 2.65 2.7399 2.6 2.63 206103 2.63 down up incorrect
BROG.US Brooge Energy Limited 20240315 0 2.25 2.34 2.25 2.34 1792 2.34 up down incorrect
BROGW.US Brooge Energy Limited 20240315 0 0.0068 0.0128 0.0068 0.0128 17249 0.0128 up down incorrect
BRP.US BRP Group Inc 20240315 0 29.2 29.63 28.83 29.3 512919 29.3 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20240315 0 1.3 1.36 1.3 1.33 43857 1.33 up down incorrect
BRY.US Berry Corporation 20240315 0 7.17 7.36 7.17 7.34 1889174 7.34 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20240315 0 51.32 51.39 49.85 50.39 1508731 50.39 down up incorrect
BSBK.US Bogota Financial Corp 20240315 0 7.3499 7.3499 7.3 7.3 3664 7.3 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20240315 0 14.75 15 14.61 14.61 55602 14.61 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240315 0 0.1123 0.113 0.1066 0.1089 912526 0.1089 down down correct
BSGM.US BioSig Technologies Inc 20240315 0 0.539 0.65 0.5014 0.5302 276515 0.5302 down down correct
BSRR.US Sierra Bancorp 20240315 0 17.95 18.64 17.95 18.43 74754 18.43 up up correct
BSVN.US Bank7 Corp 20240315 0 26.99 28.24 26.99 27.92 34664 27.7011 up up correct
BSY.US Bentley Systems Incorporated 20240315 0 48.52 48.84 48.39 48.79 1433800 48.7301 up up correct
BTAI.US BioXcel Therapeutics Inc 20240315 0 2.82 2.88 2.5801 2.68 1456281 2.68 down down correct
BTBD.US BT Brands Inc. Common Stock 20240315 0 1.69 1.72 1.62 1.72 1200 1.72 up up correct
BTBDW.US BT Brands Inc. Warrant 20240315 0 0.11 0.11 0.069 0.1019 6255 0.1019 down down correct
BTBT.US Bit Digital Inc 20240315 0 2.04 2.22 2.03 2.21 9255812 2.21 up up correct
BTCS.US BTCS Inc. Common Stock 20240315 0 1.29 1.4 1.2519 1.4 67581 1.4 up up correct
BTCY.US Biotricity Inc. Common Stock 20240315 0 1.25 1.33 1.2347 1.28 16886 1.28 up down incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20240315 0 0.0716 0.095 0.0423 0.0446 204525203 0.0446 down up incorrect
BUSE.US First Busey Corporation 20240315 0 22.51 23.11 22.5 22.81 404971 22.81 up down incorrect
BVS.US Bioventus Inc 20240315 0 5.13 5.55 5.13 5.45 262464 5.45 up down incorrect
BWAY.US BrainsWay Ltd 20240315 0 5.99 5.99 5.61 5.81 66167 5.81 down down correct
BWB.US Bridgewater Bancshares Inc 20240315 0 11.23 11.61 11.23 11.45 179307 11.45 up up correct
BWEN.US Broadwind Inc 20240315 0 2.28 2.34 2.22 2.22 113234 2.22 down down correct
BWFG.US Bankwell Financial Group Inc 20240315 0 25.17 25.8004 25.17 25.4 25390 25.4 up up correct
BWMN.US Bowman Consulting Group Ltd 20240315 0 38.41 39.98 37.99 39.57 541957 39.57 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240315 0 18.41 19 18.0801 19 69944 19 up up correct
BXRX.US Baudax Bio Inc 20240315 0 0.0151 0.018 0.015 0.0171 38436 0.0171 up up correct
BYFC.US Broadway Financial Corporation 20240315 0 5.6 5.88 5.6 5.88 2356 5.88 up up correct
BYND.US Beyond Meat Inc 20240315 0 8.11 8.525 8.03 8.5 2626672 8.5 up up correct
BYRN.US Byrna Technologies Inc 20240315 0 12.01 12.4399 11.62 11.89 237251 11.89 down down correct
BYSI.US BeyondSpring Inc 20240315 0 2.9 3 2.85 2.94 157499 2.94 up up correct
BZ.US Kanzhun Ltd ADR 20240315 0 19.56 19.56 18.87 19.21 6109649 19.21 down down correct
BZUN.US Baozun Inc 20240315 0 2.78 2.895 2.71 2.83 600459 2.83 up up correct
CAAS.US China Automotive Systems Inc 20240315 0 3.28 3.4 3.28 3.4 37323 3.4 up up correct
CABA.US Cabaletta Bio Inc 20240315 0 18.75 19.63 18.18 18.74 2689959 18.74 down down correct
CAC.US Camden National Corporation 20240315 0 31.2 31.97 31.18 31.24 146082 31.24 up up correct
CACC.US Credit Acceptance Corporation 20240315 0 549.75 555.27 547.82 548.99 53812 548.99 down down correct
CADCX.US CADCX 20240315 0 24.87 24.87 24.87 24.87 0 24.87
CADE.US PA 20240315 0 20.4701 20.9073 20.0748 20.17 7128 20.17 down down correct
CADEX.US CADEX 20240315 0 25.05 25.05 25.05 25.05 0 25.05
CADFX.US CION Ares Diversified Credit Fund W 20240315 0 25.33 25.33 25.33 25.33 0 25.33
CADL.US Candel Therapeutics Inc. Common Stock 20240315 0 1.5998 1.5998 1.48 1.5 63864 1.5 down down correct
CADSX.US CADSX 20240315 0 25.15 25.15 25.15 25.15 0 25.15
CADUX.US CADUX 20240315 0 25.32 25.32 25.32 25.32 0 25.32
CADWX.US CADWX 20240315 0 25.14 25.14 25.14 25.14 0 25.14
CAKE.US The Cheesecake Factory Incorporated 20240315 0 35.72 36.28 35.645 35.76 958503 35.76 up up correct
CALA.US Calithera Biosciences Inc 20240315 0 0.02 0.02 0.02 0.02 493 0.02
CALB.US California BanCorp 20240315 0 23.15 23.45 22.6 22.7 16032 22.7 down down correct
CALM.US Cal 20240315 0 59.04 60.09 59.04 59.41 3003503 59.41 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240315 0 22.02 22.37 22.01 22.3 4886 22.3 up up correct
CAMP.US CalAmp Corp 20240315 0 2.97 3.15 2.89 2.89 77459 2.89 down down correct
CAMT.US Camtek Ltd 20240315 0 75.63 77.29 74.02 76.14 339966 76.14 up up correct
CAN.US Canaan Inc 20240315 0 1.23 1.37 1.225 1.34 18825700 1.34 up up correct
CAPR.US Capricor Therapeutics Inc 20240315 0 6.2 6.6755 6.07 6.39 500983 6.39 up up correct
CAR.US Avis Budget Group Inc 20240315 0 107.38 109.2499 106.58 107.7 845057 107.7 up up correct
CARA.US Cara Therapeutics Inc 20240315 0 0.7785 0.8871 0.762 0.8781 745418 0.8781 up up correct
CARE.US Carter Bankshares Inc 20240315 0 12.32 12.72 12.32 12.55 126216 12.55 up up correct
CARG.US CarGurus Inc 20240315 0 22.06 22.5 22.01 22.47 8328281 22.47 up up correct
CARV.US Carver Bancorp Inc 20240315 0 1.64 1.8299 1.58 1.58 33610 1.58 down down correct
CASA.US Casa Systems Inc 20240315 0 0.3642 0.3642 0.325 0.3251 228000 0.3251 down down correct
CASH.US Meta Financial Group Inc 20240315 0 47.57 48.51 47.345 47.7 534698 47.7 up up correct
CASI.US CASI Pharmaceuticals Inc 20240315 0 3.52 3.692 3.14 3.18 249621 3.18 down down correct
CASS.US Cass Information Systems Inc 20240315 0 45.86 47.19 45.86 46.36 123125 46.36 up up correct
CASY.US Casey's General Stores Inc 20240315 0 297.25 307.21 297.09 305.43 685316 305.43 up up correct
CATC.US Cambridge Bancorp 20240315 0 62.21 64.65 62.21 64.45 100254 64.45 up up correct
CATY.US Cathay General Bancorp 20240315 0 37.59 38.44 37.49 37.82 1960097 37.82 up up correct
CBAN.US Colony Bankcorp Inc 20240315 0 10.76 10.95 10.49 10.76 86312 10.76
CBAT.US CBAK Energy Technology Inc 20240315 0 1.17 1.18 1.01 1.06 311009 1.06 down down correct
CBAY.US CymaBay Therapeutics Inc 20240315 0 32.45 32.47 32.44 32.45 2824445 32.45
CBFV.US CB Financial Services Inc 20240315 0 21.38 21.99 21.38 21.99 7823 21.99 up up correct
CBNK.US Capital Bancorp Inc 20240315 0 19.91 20.5 19.91 20.18 34988 20.18 up up correct
CBOE.US Cboe Global Markets Inc 20240315 0 179.01 183.91 178.75 183.52 1391791 183.52 up up correct
CBRGU.US Chain Bridge I Units 20240315 0 10.77 10.77 10.77 10.77 1653 10.77
CBRL.US Cracker Barrel Old Country Store Inc 20240315 0 66.9 68.22 66.9 67.27 713204 67.27 up down incorrect
CBSH.US Commerce Bancshares Inc 20240315 0 50.83 51.76 50.805 50.9 1327496 50.9 up down incorrect
CCAP.US Crescent Capital BDC Inc 20240315 0 16.99 17.21 16.99 17.2 102400 16.8007 up down incorrect
CCB.US Coastal Financial Corporation 20240315 0 35.83 36.73 35.7 36.2 112490 36.2 up down incorrect
CCBG.US Capital City Bank Group Inc 20240315 0 26.91 27.4854 26.61 26.72 131069 26.72 down up incorrect
CCCC.US C4 Therapeutics Inc 20240315 0 9.53 9.7291 8.67 8.93 13116120 8.93 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20240315 0 21.9 22.34 21.885 22.23 108200 22.23 up down incorrect
CCEL.US Cryo 20240315 0 5.64 5.73 5.35 5.65 22477 5.65 up down incorrect
CCEP.US Coca 20240315 0 71.74 71.84 70.74 70.92 3299997 70.92 down down correct
CCLFX.US CCLFX 20240315 0 10.82 10.82 10.82 10.82 0 10.82
CCLP.US CSI Compressco LP 20240315 0 2.26 2.3186 2.23 2.23 245518 2.23 down down correct
CCNE.US CNB Financial Corporation 20240315 0 19.51 20.21 19.51 20.02 123184 20.02 up up correct
CCNEP.US CNB Financial Corporation 20240315 0 23 23.5 23 23.5 3200 23.5 up up correct
CCOI.US Cogent Communications Holdings Inc 20240315 0 64.16 65.25 63.5 64.93 1375887 64.93 up up correct
CCRN.US Cross Country Healthcare Inc 20240315 0 16.77 17.19 16.77 17.13 2081177 17.13 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240315 0 12.86 14.275 12.86 13.66 4169841 13.66 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240315 0 11 11 11 11 0 11
CDAQU.US Compass Digital Acquisition Corp. Unit 20240315 0 10.66 10.66 10.66 10.66 0 10.66
CDLX.US Cardlytics Inc 20240315 0 12.5 14.75 11.8 14.5 18923020 14.5 up down incorrect
CDMO.US Avid Bioservices Inc 20240315 0 5.98 6.36 5.98 6.29 3605898 6.29 up down incorrect
CDNA.US CareDx Inc 20240315 0 9.86 10.4 9.86 10.14 2687919 10.14 up down incorrect
CDNS.US Cadence Design Systems Inc 20240315 0 304.25 305.41 298.11 298.44 2605500 298.44 down up incorrect
CDTX.US Cidara Therapeutics Inc 20240315 0 0.6649 0.7467 0.6638 0.6849 1344939 0.6849 up down incorrect
CDW.US CDW Corporation 20240315 0 245.73 247.4 244.77 245.51 1531838 245.51 down up incorrect
CDXC.US ChromaDex Corporation 20240315 0 2.07 2.4 2.0201 2.4 587795 2.4 up down incorrect
CDXS.US Codexis Inc 20240315 0 3.18 3.34 3.17 3.33 511258 3.33 up down incorrect
CDZI.US Cadiz Inc 20240315 0 2.6 2.705 2.44 2.45 1348136 2.45 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20240315 0 14 14.02 13.8 14 5500 14
CEDAX.US CEDAX 20240315 0 23.99 23.99 23.99 23.99 0 23.7326
CEDIX.US Destra International & Event 20240315 0 24.02 24.02 24.02 24.02 0 23.7493
CEDLX.US CEDLX 20240315 0 23.95 23.95 23.95 23.95 0 23.7082
CEDTX.US CEDTX 20240315 0 23.83 23.83 23.83 23.83 0 23.602
CELC.US Celcuity Inc 20240315 0 17.68 18.06 17.31 17.75 268932 17.75 up up correct
CELH.US Celsius Holdings Inc 20240315 0 92.66 94 90.83 92.9 4014728 92.9 up up correct
CELU.US Celularity Inc 20240315 0 5.63 5.91 5.51 5.68 110459 5.68 up up correct
CELUW.US Celularity Inc 20240315 0 0.04 0.05 0.04 0.04 1832 0.04
CENQW.US CENAQ Energy Corp. Warrant 20240315 0 0.2149 0.215 0.2149 0.215 5934 0.215 up up correct
CENT.US Central Garden & Pet Company 20240315 0 41.77 42.5 41.77 42.35 466140 42.35 up up correct
CENTA.US Central Garden & Pet Company 20240315 0 36.11 36.86 36.04 36.14 681948 36.14 up up correct
CENX.US Century Aluminum Company 20240315 0 11.8 12.3997 11.8 12.06 2980497 12.06 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240315 0 42.2 42.42 42.17 42.33 2499706 42.33 up up correct
CERS.US Cerus Corporation 20240315 0 1.99 2.035 1.88 1.91 2100026 1.91 down down correct
CERT.US Certara Inc 20240315 0 18.72 18.88 18.25 18.46 1076869 18.46 down down correct
CETX.US Cemtrex Inc 20240315 0 3.39 3.5 3.2 3.3226 11177 3.3226 down down correct
CEVA.US CEVA Inc 20240315 0 22.87 23.45 22.85 23.17 563816 23.17 up up correct
CFB.US CrossFirst Bankshares Inc 20240315 0 12.71 13.1 12.71 13.03 416980 13.03 up up correct
CFBK.US CF Bankshares Inc 20240315 0 21.18 21.18 20.66 20.66 6879 20.66 down down correct
CFFI.US C&F Financial Corporation 20240315 0 48.65 49.85 48.65 49.85 13180 49.85 up up correct
CFFN.US Capitol Federal Financial Inc 20240315 0 5.67 5.86 5.67 5.83 2388575 5.83 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20240315 0 30.73 30.875 30.4 30.81 5046969 30.81 up up correct
CG.US The Carlyle Group Inc 20240315 0 44.7 45.51 44.475 44.58 4316878 44.58 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240315 0 19.55 19.6 19.35 19.6 14000 19.6 up up correct
CGBD.US TCG BDC Inc 20240315 0 16.05 16.21 16 16.04 267714 15.5711 down down correct
CGC.US Canopy Growth Corporation 20240315 0 2.81 3.14 2.7701 3.08 4436656 3.08 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240315 0 21.88 21.88 21.88 21.88 0 21.88
CGEM.US Cullinan Oncology Inc 20240315 0 16.87 17.07 15.775 15.93 1879981 15.93 down down correct
CGEN.US Compugen Ltd 20240315 0 2.66 2.74 2.66 2.73 220427 2.73 up up correct
CGNT.US Cognyte Software Ltd 20240315 0 7.66 7.67 7.42 7.62 476185 7.62 down down correct
CGNX.US Cognex Corporation 20240315 0 40.58 41.0694 40.45 40.72 2066203 40.72 up up correct
CGO.US Calamos Global Total Return Fund 20240315 0 10.42 10.5 10.32 10.5 26800 10.5 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240315 0 1.82 1.86 1.75 1.82 275010 1.82
CHCI.US Comstock Holding Companies Inc 20240315 0 4.72 4.78 4.67 4.67 1954 4.67 down down correct
CHCO.US City Holding Company 20240315 0 99.21 101.4 99.21 100.32 228174 100.32 up up correct
CHDN.US Churchill Downs Incorporated 20240315 0 115.31 118.55 115.31 117.37 1074349 117.37 up up correct
CHEF.US The Chefs' Warehouse Inc 20240315 0 37.68 38.66 37.01 37.84 587184 37.84 up up correct
CHEK.US Check 20240315 0 1.85 1.95 1.814 1.89 12200 1.89 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240315 0 11.25 11.32 11.24 11.28 139700 11.28 up up correct
CHK.US Chesapeake Energy Corporation 20240315 0 84.32 84.87 83.14 83.47 7173601 83.47 down down correct
CHKEL.US Chesapeake Energy Corporation 20240315 0 67.98 67.98 67.168 67.168 500 67.168 down down correct
CHKEW.US Chesapeake Energy Corporation 20240315 0 75.8198 75.8198 75.8198 75.8198 245 75.8198
CHKEZ.US Chesapeake Energy Corporation 20240315 0 72.28 72.29 72.28 72.29 600 72.29 up up correct
CHKP.US Check Point Software Technologies Ltd 20240315 0 166.22 166.86 163.81 164.59 988922 164.59 down down correct
CHMG.US Chemung Financial Corporation 20240315 0 41.5 42.05 41.05 42 16117 42 up up correct
CHNR.US China Natural Resources Inc 20240315 0 1.21 1.24 1.17 1.2 30785 1.2 down down correct
CHRS.US Coherus BioSciences Inc 20240315 0 2.18 2.28 2.17 2.22 3529733 2.22 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240315 0 74.46 75.87 73.91 73.94 10532610 73.94 down down correct
CHSCL.US CHS Inc 20240315 0 25.86 26.042 25.85 26 24800 26 up up correct
CHSCM.US CHS Inc 20240315 0 25.29 25.35 25.13 25.22 17900 25.22 down down correct
CHSCN.US CHS Inc 20240315 0 26.13 26.13 25.83 26.075 27200 26.075 down down correct
CHSCO.US CHS Inc 20240315 0 27.18 27.18 26.82 26.98 25300 26.98 down down correct
CHSCP.US CHS Inc 20240315 0 31.45 31.8 31.4 31.64 11500 31.64 up up correct
CHTR.US Charter Communications Inc 20240315 0 297.31 301.63 290.6 290.65 2742400 290.65 down down correct
CHUY.US Chuy's Holdings Inc 20240315 0 33.29 33.96 33.14 33.76 341073 33.76 up up correct
CHW.US Calamos Global Dynamic Income Fund 20240315 0 6.34 6.36 6.33 6.34 148300 6.34
CHX.US ChampionX Corporation 20240315 0 32.22 33.11 32.13 32.78 4390558 32.78 up up correct
CHY.US Calamos Convertible and High Income Fund 20240315 0 11.9 11.95 11.84 11.95 102500 11.95 up up correct
CIFR.US Cipher Mining Inc 20240315 0 3.09 3.54 3.09 3.53 10597830 3.53 up up correct
CIFRW.US Cipher Mining Inc 20240315 0 0.849 0.9747 0.83 0.96 125516 0.96 up up correct
CIGI.US Colliers International Group Inc 20240315 0 120.325 120.63 118.1 119.05 74140 119.05 down down correct
CINF.US Cincinnati Financial Corporation 20240315 0 119.81 121.38 119.41 119.9 10787300 119.09 up up correct
CIVB.US Civista Bancshares Inc 20240315 0 14.25 15.02 14.25 14.88 85788 14.88 up up correct
CIZN.US Citizens Holding Company 20240315 0 7.85 7.85 7.85 7.85 400 7.85
CJJD.US China Jo 20240315 0 2.88 2.9892 2.85 2.91 21098 2.91 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240315 0 1.89 1.935 1.88 1.92 379986 1.92 up up correct
CLAR.US Clarus Corporation 20240315 0 6.61 6.85 6.61 6.76 482534 6.76 up up correct
CLBK.US Columbia Financial Inc 20240315 0 15.67 16.09 15.67 15.93 194250 15.93 up up correct
CLBT.US Cellebrite DI 20240315 0 11.6 11.61 11.415 11.55 938497 11.55 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240315 0 2.5 2.5 2.34 2.36 179315 2.36 down down correct
CLDX.US Celldex Therapeutics Inc 20240315 0 42.23 43.21 41.67 42.01 2339842 42.01 down down correct
CLEU.US China Liberal Education Holdings Limited 20240315 0 0.9 1 0.88 0.998 65835 0.998 up up correct
CLFD.US Clearfield Inc 20240315 0 28.64 29.73 28.64 29.64 294908 29.64 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240315 0 5.15 5.15 5.01 5.01 2692 5.01 down down correct
CLIR.US ClearSign Technologies Corporation 20240315 0 0.96 1.04 0.96 0.9799 61906 0.9799 up up correct
CLLS.US Cellectis S.A 20240315 0 2.65 2.65 2.43 2.54 33536 2.54 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20240315 0 14.09 14.78 14.09 14.245 168667 14.245 up up correct
CLNE.US Clean Energy Fuels Corp 20240315 0 2.47 2.56 2.46 2.52 3218134 2.52 up up correct
CLNN.US Clene Inc 20240315 0 0.404 0.4268 0.3915 0.4 605499 0.4 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240315 0 12.18 12.18 12.18 12.18 2 12.18
CLOER.US Clover Leaf Capital Corp. Rights 20240315 0 0.1231 0.1231 0.1231 0.1231 6517 0.1231
CLOEU.US Clover Leaf Capital Corp. Unit 20240315 0 12.92 12.92 12.92 12.92 3 12.92
CLOV.US Clover Health Investments Corp 20240315 0 0.7399 0.805 0.7255 0.7975 14014827 0.7975 up up correct
CLPS.US CLPS Incorporation 20240315 0 1 1.0299 1 1.015 2114 1.015 up up correct
CLPT.US ClearPoint Neuro Inc 20240315 0 7.09 7.38 6.96 7.15 353445 7.15 up up correct
CLRB.US Cellectar Biosciences Inc 20240315 0 3.4 3.525 3.3914 3.48 1525511 3.48 up up correct
CLRO.US ClearOne Inc 20240315 0 1.91 1.91 1.7 1.72 610241 1.72 down down correct
CLSD.US Clearside Biomedical Inc 20240315 0 1.75 1.83 1.69 1.71 555417 1.71 down down correct
CLSK.US CleanSpark Inc 20240315 0 15.65 17.73 15.324 17.43 44009312 17.43 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240315 0 11.7 11.79 11.7 11.79 14841 11.79 up up correct
CLVR.US Clever Leaves Holdings Inc 20240315 0 3.53 3.53 3.31 3.33 3481 3.33 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240315 0 0.038 0.038 0.038 0.038 0 0.038
CLWT.US Euro Tech Holdings Company Limited 20240315 0 1.42 1.45 1.4 1.45 1842 1.45 up up correct
CMAX.US CareMax Inc 20240315 0 5.26 5.58 5.05 5.54 53179 5.54 up up correct
CMBM.US Cambium Networks Corporation 20240315 0 4.22 4.44 4.22 4.4 185101 4.4 up up correct
CMCO.US Columbus McKinnon Corporation 20240315 0 40.92 41.96 40.92 41.75 157107 41.75 up up correct
CMCSA.US Comcast Corporation 20240315 0 42.84 43.31 42.69 42.77 45303660 42.77 down down correct
CMCT.US CIM Commercial Trust Corporation 20240315 0 3.604 3.75 3.6 3.75 39784 3.75 up up correct
CME.US CME Group Inc 20240315 0 217.445 220.19 216.85 217.5 4141841 217.5 up up correct
CMLS.US Cumulus Media Inc 20240315 0 3.55 3.77 3.55 3.65 171792 3.65 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240315 0 0.7756 0.8298 0.7756 0.7993 12390 0.7993 up up correct
CMPR.US Cimpress plc 20240315 0 87.33 88.61 87.22 87.54 204063 87.54 up up correct
CMPS.US COMPASS Pathways plc 20240315 0 9.9 9.98 9.74 9.9 376261 9.9
CMPX.US Compass Therapeutics Inc. Common Stock 20240315 0 1.92 2.34 1.92 2.29 696166 2.29 up up correct
CMRX.US Chimerix Inc 20240315 0 1.13 1.17 1.122 1.15 281185 1.15 up up correct
CMTL.US Comtech Telecommunications Corp 20240315 0 4.55 4.875 4.42 4.59 1192832 4.59 up up correct
CNDT.US Conduent Incorporated 20240315 0 3.2 3.34 3.185 3.28 2150343 3.28 up up correct
CNET.US ZW Data Action Technologies Inc 20240315 0 0.91 0.985 0.91 0.97 11929 0.97 up up correct
CNEY.US CN Energy Group. Inc 20240315 0 1.12 1.2299 1.12 1.15 26838 1.15 up up correct
CNFR.US Conifer Holdings Inc 20240315 0 1.0317 1.08 1.0317 1.08 2340 1.08 up up correct
CNOB.US ConnectOne Bancorp Inc 20240315 0 18.75 19.275 18.75 18.9 444115 18.9 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240315 0 19.22 19.42 19.01 19.17 10300 19.17 down down correct
CNRLX.US CNRLX 20240315 0 14.36 14.36 14.36 14.36 0 14.36
CNROX.US CNROX 20240315 0 7.57 7.57 7.57 7.57 0 7.1951
CNSL.US Consolidated Communications Holdings Inc 20240315 0 4.27 4.32 4.26 4.31 930573 4.31 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240315 0 0.4114 0.4114 0.35 0.3563 105571 0.3563 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240315 0 10.48 10.94 10.3 10.75 216667 10.75 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240315 0 1.11 1.3 1.11 1.3 161959 1.3 up up correct
CNTG.US Centogene N.V 20240315 0 0.6981 0.718 0.6981 0.7 10173 0.7 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240315 0 1.09 1.12 1.06 1.09 41704 1.09
CNTY.US Century Casinos Inc 20240315 0 3.06 3.15 2.99 3.13 262551 3.13 up up correct
CNXC.US Concentrix Corporation 20240315 0 62.21 63 60.575 60.73 991700 60.73 down down correct
CNXN.US PC Connection Inc 20240315 0 63.74 64.35 63.1 64.33 244209 64.33 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240315 0 25.14 25.31 24.825 25.08 1967596 25.08 down down correct
COCP.US Cocrystal Pharma Inc 20240315 0 1.5506 1.5506 1.498 1.52 11357 1.52 down down correct
CODA.US Coda Octopus Group Inc 20240315 0 5.52 5.6 5.5 5.51 45533 5.51 down down correct
CODX.US Co 20240315 0 1.13 1.1468 1.0559 1.07 196345 1.07 down down correct
COF.US PN 20240315 0 17.78 17.79 17.58 17.6 28462 17.6 down down correct
COFS.US ChoiceOne Financial Services Inc 20240315 0 25.66 26.7 25.39 26.61 48825 26.61 up up correct
COGT.US Cogent Biosciences Inc 20240315 0 6.53 7.38 6.525 7.05 6274017 7.05 up up correct
COHR.US Coherent Inc 20240315 0 59.04 59.81 58.35 58.76 3667769 58.76 down down correct
COHU.US Cohu Inc 20240315 0 30.72 31.65 30.72 31.48 2881416 31.48 up up correct
COIN.US Coinbase Global Inc 20240315 0 225.06 244.65 222.83 242.36 17256270 242.36 up up correct
COKE.US Coca 20240315 0 837.47 845.15 829.01 830.46 92432 830.46 down down correct
COLB.US Columbia Banking System Inc 20240315 0 18.39 18.75 18.21 18.22 16509711 18.22 down down correct
COLL.US Collegium Pharmaceutical Inc 20240315 0 37.8 39.45 37.64 39.09 1987940 39.09 up down incorrect
COLM.US Columbia Sportswear Company 20240315 0 79.29 80.44 79.29 79.73 2392161 79.73 up down incorrect
COMM.US CommScope Holding Company Inc 20240315 0 1.52 1.7 1.48 1.51 11032370 1.51 down up incorrect
COMS.US COMSovereign Holding Corp 20240315 0 0.2104 0.24 0.201 0.201 10804 0.201 down up incorrect
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240315 0 0.4 0.4 0.4 0.4 0 0.4
COMSW.US COMSovereign Holding Corp 20240315 0 0.0023 0.0046 0.0023 0.0023 93101 0.0023
CONN.US Conn's Inc 20240315 0 3.25 3.34 3.01 3.2 2448319 3.2 down up incorrect
CONX.US CONX Corp 20240315 0 10.52 10.9999 10.52 10.9999 1254 10.9999 up down incorrect
CONXU.US CONX Corp 20240315 0 10.65 10.65 10.65 10.65 2800 10.65
CONXW.US CONX Corp 20240315 0 0.2336 0.25 0.2336 0.25 0 0.25 up down incorrect
COOLU.US Corner Growth Acquisition Corp 20240315 0 10.9 10.9 10.9 10.9 7210 10.9
COOLW.US Corner Growth Acquisition Corp 20240315 0 0.12 0.161 0.11 0.13 7600 0.13 up down incorrect
COOP.US Mr. Cooper Group Inc 20240315 0 72.92 74.79 72.92 74.68 1342295 74.68 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20240315 0 23.38 23.78 22.66 23.23 1883354 23.23 down up incorrect
COST.US Costco Wholesale Corporation 20240315 0 732.52 732.52 723.22 725.63 3390743 725.63 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20240315 0 0.007 0.007 0.007 0.007 0 0.007
CPHC.US Canterbury Park Holding Corporation 20240315 0 21.64 21.64 21 21.5 5168 21.436 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20240315 0 1.82 1.9087 1.8 1.8 27902 1.8 down down correct
CPLP.US Capital Product Partners L.P 20240315 0 17.97 18.1985 17.84 17.84 50622 17.84 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240315 0 2.55 2.625 2.51 2.6 32103 2.6 up up correct
CPRDX.US CPRDX 20240315 0 11.87 11.87 11.87 11.87 0 11.87
CPREX.US CPREX 20240315 0 11.88 11.88 11.88 11.88 0 11.88
CPRSX.US CPRSX 20240315 0 11.87 11.87 11.87 11.87 0 11.87
CPRT.US Copart Inc 20240315 0 56.45 56.75 56 56.13 10434800 56.13 down up incorrect
CPRTX.US CPRTX 20240315 0 11.86 11.86 11.86 11.86 0 11.86
CPRX.US Catalyst Pharmaceuticals Inc 20240315 0 16.1 16.35 15.98 16.07 3409585 16.07 down up incorrect
CPSH.US CPS Technologies Corporation 20240315 0 1.83 1.86 1.7301 1.84 27069 1.84 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20240315 0 8 8.4007 8 8.07 86063 8.07 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240315 0 14.93 15.04 14.78 15 34300 15 up down incorrect
CRAI.US CRA International Inc 20240315 0 140.21 142.38 140.19 141.77 60791 141.77 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240315 0 45.55 46.74 42.28 43.68 633349 43.68 down up incorrect
CRBU.US Caribou Biosciences Inc 20240315 0 5.28 5.47 5.25 5.37 2687909 5.37 up down incorrect
CRCT.US Cricut Inc 20240315 0 5.05 5.36 5.05 5.27 1393908 5.27 up down incorrect
CRDF.US Cardiff Oncology Inc 20240315 0 5.4 5.63 4.61 5.03 2013644 5.03 down up incorrect
CRDFX.US CRDFX 20240315 0 21.88 21.88 21.88 21.88 0 21.88
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240315 0 21.88 21.88 21.88 21.88 0 21.88
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240315 0 1.42 1.52 1.4 1.52 129136 1.52 up up correct
CRDLX.US CRDLX 20240315 0 21.87 21.87 21.87 21.87 0 21.87
CRDTX.US Griffin Inst Access Credit Fund CL A 20240315 0 21.88 21.88 21.88 21.88 0 21.88
CREDX.US CREDX 20240315 0 8.58 8.58 8.58 8.58 0 8.58
CREG.US China Recycling Energy Corporation 20240315 0 1.27 1.34 1.2 1.26 21699 1.26 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240315 0 0.5408 0.5408 0.48 0.52 4203 0.52 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240315 0 7.93 8.16 7.87 7.98 58198 7.98 up up correct
CREX.US Creative Realities Inc 20240315 0 3.57 3.995 3.57 3.97 41196 3.97 up up correct
CRIS.US Curis Inc 20240315 0 10.176 10.36 10.07 10.3 11360 10.3 up up correct
CRKN.US Crown ElectroKinetics Corp 20240315 0 0.0641 0.068 0.0616 0.0616 3433797 0.0616 down down correct
CRMD.US CorMedix Inc 20240315 0 4.21 4.21 3.8 3.81 1004456 3.81 down down correct
CRMT.US America's Car 20240315 0 59.84 64.305 59.84 62.49 1381866 62.49 up up correct
CRNC.US Cerence Inc 20240315 0 14.55 14.88 14.5 14.8 1515752 14.8 up up correct
CRNT.US Ceragon Networks Ltd 20240315 0 3.06 3.1 3.0188 3.07 479059 3.07 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240315 0 37.96 39.38 37.96 38.93 1733037 38.93 up up correct
CRON.US Cronos Group Inc 20240315 0 2 2.105 1.99 2.1 3040601 2.1 up up correct
CROX.US Crocs Inc 20240315 0 126.18 129.05 126.09 128.17 1466398 128.17 up up correct
CRSP.US CRISPR Therapeutics AG 20240315 0 71.78 73.5 71.4 72.95 1940129 72.95 up up correct
CRSR.US Corsair Gaming Inc 20240315 0 12.22 12.36 12 12.22 499119 12.22
CRTD.US Creatd Inc 20240315 0 7.6 9 6.5 8.32 10295 8.32 up up correct
CRTO.US Criteo S.A 20240315 0 35.28 35.95 34.75 35.12 285210 35.12 down down correct
CRUS.US Cirrus Logic Inc 20240315 0 89.48 90.27 88.56 88.67 918290 88.67 down down correct
CRVL.US CorVel Corporation 20240315 0 244.5 248.28 240.39 247.4 96616 247.4 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240315 0 1.88 1.99 1.88 1.9 173088 1.9 up up correct
CRWD.US CrowdStrike Holdings Inc 20240315 0 325.58 327.39 315.6 315.65 4483098 315.65 down down correct
CRWS.US Crown Crafts Inc 20240315 0 5.38 5.43 5.37 5.4 34353 5.4 up up correct
CSBR.US Champions Oncology Inc 20240315 0 5.41 5.49 5.41 5.47 2819 5.47 up up correct
CSCO.US Cisco Systems Inc 20240315 0 49.79 49.96 48.904 48.93 57049238 48.93 down down correct
CSGP.US CoStar Group Inc 20240315 0 87.52 95.83 87.52 95.18 9555135 95.18 up up correct
CSGS.US CSG Systems International Inc 20240315 0 50.7 50.99 50.22 50.94 777237 50.94 up up correct
CSIQ.US Canadian Solar Inc 20240315 0 19.35 20.51 19.23 19.44 2093460 19.44 up up correct
CSPI.US CSP Inc 20240315 0 38.51 42.516 38 41.16 75780 20.58 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240315 0 15.89 15.96 15.83 15.83 128300 15.83 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240315 0 0.165 0.165 0.13 0.147 212596 0.147 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240315 0 3.35 3.73 3.23 3.73 1600 3.73 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240315 0 0.65 0.65 0.6 0.6251 40847 0.6251 down down correct
CSTE.US Caesarstone Ltd 20240315 0 4.2 4.21 4 4.02 34819 4.02 down down correct
CSTL.US Castle Biosciences Inc 20240315 0 19.13 19.36 18.68 18.85 308183 18.85 down down correct
CSTR.US Capstar Financial Holdings Inc 20240315 0 18.55 19.05 18.55 18.82 297305 18.82 up up correct
CSWC.US Capital Southwest Corporation 20240315 0 23.7 24.0899 23.7 23.92 718745 23.92 up up correct
CSWI.US CSW Industrials Inc 20240315 0 229.44 232.58 229.44 230.08 187787 230.08 up up correct
CSX.US CSX Corporation 20240315 0 37.12 37.365 36.92 36.97 17757971 36.97 down down correct
CTAS.US Cintas Corporation 20240315 0 628.61 630.195 623.39 627.38 688229 627.38 down down correct
CTBI.US Community Trust Bancorp Inc 20240315 0 38.88 39.77 38.88 39.16 150593 39.16 up down incorrect
CTHR.US Charles & Colvard Ltd 20240315 0 0.351 0.4 0.331 0.346 98537 0.346 down up incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20240315 0 6.73 7.01 6.68 6.95 1332968 6.95 up up correct
CTLP.US Cantaloupe Inc 20240315 0 6.12 6.2199 6.085 6.17 537572 6.17 up up correct
CTMX.US CytomX Therapeutics Inc 20240315 0 2.05 2.155 2.02 2.07 491595 2.07 up up correct
CTRE.US CareTrust REIT Inc 20240315 0 23.43 23.755 23.425 23.48 8187997 23.1998 up up correct
CTRM.US Castor Maritime Inc 20240315 0 0.421 0.44 0.41 0.41 48056 4.1 down down correct
CTRN.US Citi Trends Inc 20240315 0 30.74 31.26 30.04 30.41 95758 30.41 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20240315 0 76.25 76.57 75.13 75.33 6883398 75.33 down down correct
CTSO.US Cytosorbents Corporation 20240315 0 0.96 0.96 0.8632 0.88 522822 0.88 down down correct
CTXR.US Citius Pharmaceuticals Inc 20240315 0 0.6831 0.74 0.6831 0.7364 1614182 0.7364 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240315 0 2.83 2.83 2.79 2.82 33835 2.68 down up incorrect
CUE.US Cue Biopharma Inc 20240315 0 2.02 2.08 1.98 2.07 349070 2.07 up down incorrect
CUEN.US Cuentas Inc 20240315 0 0.41 0.41 0.41 0.41 200 0.41
CULL.US Cullman Bancorp Inc. Common Stock 20240315 0 10.35 10.75 10.35 10.75 3238 10.75 up down incorrect
CURI.US CuriosityStream Inc 20240315 0 0.513 0.538 0.503 0.53 54000 0.53 up down incorrect
CUTR.US Cutera Inc 20240315 0 1.98 2.04 1.86 1.99 708549 1.99 up down incorrect
CVAC.US CureVac N.V 20240315 0 3.29 3.35 3.26 3.3 464356 3.3 up down incorrect
CVBF.US CVB Financial Corp 20240315 0 16.65 17.05 16.65 16.73 3379335 16.73 up down incorrect
CVCO.US Cavco Industries Inc 20240315 0 365.52 377.48 365.51 376.98 236014 376.98 up down incorrect
CVCY.US Central Valley Community Bancorp 20240315 0 18.45 18.92 18.45 18.7 52330 18.7 up up correct
CVGI.US Commercial Vehicle Group Inc 20240315 0 6.07 6.24 6.06 6.16 302650 6.16 up up correct
CVGW.US Calavo Growers Inc 20240315 0 29.13 29.58 28.5 28.86 277960 28.756 down down correct
CVLG.US Covenant Logistics Group Inc 20240315 0 44.16 45.18 43.93 43.95 150196 43.95 down down correct
CVLT.US Commvault Systems Inc 20240315 0 99.05 99.685 97.42 97.91 910569 97.91 down down correct
CVLY.US Codorus Valley Bancorp Inc 20240315 0 21.91 22.45 21.9 22.03 54278 22.03 up up correct
CVRX.US CVRx Inc. Common Stock 20240315 0 21.28 21.64 20.725 20.82 152108 20.82 down down correct
CVV.US CVD Equipment Corporation 20240315 0 4.71 4.71 4.64 4.66 7526 4.66 down down correct
CWBC.US Community West Bancshares 20240315 0 15.1 15.1 14.82 14.91 25931 14.91 down down correct
CWBR.US CohBar Inc 20240315 0 0.88 0.88 0.88 0.88 300 0.88
CWCO.US Consolidated Water Co. Ltd 20240315 0 27.9 28.3 27.64 27.93 122656 27.842 up up correct
CWST.US Casella Waste Systems Inc 20240315 0 94.85 96.1 94.42 96.07 445715 96.07 up up correct
CXDO.US Crexendo Inc 20240315 0 4.8 5.02 4.61 4.84 350938 4.84 up up correct
CYAN.US Cyanotech Corporation 20240315 0 0.311 0.37 0.2905 0.2905 24334 0.2905 down down correct
CYBR.US CyberArk Software Ltd 20240315 0 261 261 253.125 258.98 571652 258.98 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240315 0 2.51 2.5787 2.37 2.43 25559 2.43 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240315 0 18.2 19 17.6 18.4 2100 18.4 up up correct
CYCN.US Cyclerion Therapeutics Inc 20240315 0 3.36 3.36 3.1 3.25 972 3.25 down down correct
CYPS.US Cyclo3pss Corporation 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240315 0 14.68 15.77 14.68 15.18 890568 15.18 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20240315 0 3.03 3.09 3 3.02 1006884 3.02 down down correct
CYTH.US Cyclo Therapeutics Inc 20240315 0 1.55 1.789 1.55 1.65 210502 1.65 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240315 0 0.29 0.29 0.29 0.29 0 0.29
CYTK.US Cytokinetics Incorporated 20240315 0 63.43 65.44 62.37 65.19 21706029 65.19 up up correct
CYTO.US Auris Medical Holding Ltd 20240315 0 1.69 1.73 1.68 1.73 24862 1.73 up up correct
CZNC.US Citizens & Northern Corporation 20240315 0 17.84 18.69 17.84 18.49 73496 18.49 up up correct
CZR.US Caesars Entertainment Inc 20240315 0 39.63 40.44 39.07 39.17 5458427 39.17 down down correct
CZWI.US Citizens Community Bancorp Inc 20240315 0 12.3 12.47 12.0066 12.25 264552 12.25 down down correct
DADA.US Dada Nexus Limited 20240315 0 2.46 2.6 2.45 2.54 2585526 2.54 up up correct
DAKT.US Daktronics Inc 20240315 0 9.26 9.52 9.24 9.26 743981 9.26
DALN.US DallasNews Corporation Series A Common Stock 20240315 0 3.93 4.04 3.9 4 16167 4 up up correct
DARE.US Daré Bioscience Inc 20240315 0 0.459 0.48 0.45 0.4684 149261 0.4684 up up correct
DATS.US DatChat Inc. Common Stock 20240315 0 1.36 1.425 1.32 1.34 38200 1.34 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240315 0 0.09 0.09 0.09 0.09 0 0.09
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240315 0 14.08 14.52 14.0401 14.39 1588626 14.39 up up correct
DBGI.US Digital Brands Group Inc 20240315 0 3.12 3.35 3.11 3.2 66341 3.2 up up correct
DBVT.US DBV Technologies S.A 20240315 0 0.79 0.819 0.7802 0.79 76157 0.79
DBX.US Dropbox Inc 20240315 0 23.972 24.165 23.815 23.82 9909206 23.82 down down correct
DCBO.US Docebo Inc 20240315 0 52.92 53 51.93 51.93 67611 51.93 down down correct
DCGO.US DocGo Inc 20240315 0 3.57 3.74 3.57 3.66 1808765 3.66 up up correct
DCOM.US Dime Community Bancshares Inc 20240315 0 17.96 18.38 17.89 18.13 613647 18.13 up up correct
DCOMP.US Dime Community Bancshares Inc 20240315 0 16.94 17 16.6 16.94 8200 16.94
DCPH.US Deciphera Pharmaceuticals Inc 20240315 0 15.83 16.49 15.55 15.59 1596745 15.59 down up incorrect
DCTH.US Delcath Systems Inc 20240315 0 3.81 4.3 3.81 3.97 886301 3.97 up down incorrect
DDOG.US Datadog Inc 20240315 0 122.96 123.5 119.79 120.42 4325700 120.42 down up incorrect
DENN.US Denny's Corporation 20240315 0 8.86 9.02 8.76 8.92 558474 8.92 up down incorrect
DFH.US Dream Finders Homes Inc 20240315 0 37.3 37.83 35.043 35.51 890412 35.51 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240315 0 1.3 1.4099 1.15 1.35 138298 1.35 up down incorrect
DGICA.US Donegal Group Inc 20240315 0 13.1 14.22 13.1 14.2 527891 14.2 up down incorrect
DGICB.US Donegal Group Inc 20240315 0 13.0603 13.0603 13.0603 13.0603 3000 13.0603
DGII.US Digi International Inc 20240315 0 28.99 29.41 27.94 29.14 286226 29.14 up up correct
DGLY.US Digital Ally Inc 20240315 0 2.5 2.55 2.41 2.5 9359 2.5
DH.US Definitive Healthcare Corp. Class A Common Stock 20240315 0 8.06 8.22 7.81 7.89 641700 7.89 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240315 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240315 0 2.5 2.59 2.43 2.45 7543247 2.45 down down correct
DHCNI.US DHCNI 20240315 0 15.1 15.14 15.02 15.09 3900 15.09 down down correct
DHCNL.US Diversified Healthcare Trust 20240315 0 16.11 16.11 15.915 15.92 2943 15.92 down down correct
DHIL.US Diamond Hill Investment Group Inc 20240315 0 149 151.75 149 149.95 32239 149.95 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240315 0 6 6.15 5.83 5.9 119138 5.9 down down correct
DIOD.US Diodes Incorporated 20240315 0 64.45 66.62 64.31 66.33 637225 66.33 up up correct
DJCO.US Daily Journal Corporation 20240315 0 371.88 380 369.04 370.2 27985 370.2 down down correct
DKNG.US DraftKings Inc 20240315 0 41.67 42.57 41.59 41.78 8657351 41.78 up up correct
DLHC.US DLH Holdings Corp 20240315 0 13.84 14.25 13.715 13.96 35657 13.96 up up correct
DLO.US DLocal Limited Class A Common Shares 20240315 0 17.52 17.85 17.35 17.8 1911677 17.8 up up correct
DLPN.US Dolphin Entertainment Inc 20240315 0 1.31 1.33 1.29 1.3 29446 1.3 down down correct
DLTH.US Duluth Holdings Inc 20240315 0 4.53 4.73 4.53 4.69 156226 4.69 up up correct
DLTR.US Dollar Tree Inc 20240315 0 124.68 128.38 124.68 127.42 6022300 127.42 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240315 0 2.95 3.03 2.8604 3.03 58221 3.03 up up correct
DMLP.US Dorchester Minerals L.P 20240315 0 32.33 32.49 32.27 32.49 57535 32.49 up up correct
DMRC.US Digimarc Corporation 20240315 0 27.21 28.24 26.7801 26.9 421934 26.9 down down correct
DMTK.US DermTech Inc 20240315 0 0.679 0.71 0.661 0.691 178679 0.691 up up correct
DNLI.US Denali Therapeutics Inc 20240315 0 19.71 20.35 19.66 20.13 2229188 20.13 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240315 0 11.76 11.975 11.73 11.87 1159956 11.87 up up correct
DOCU.US DocuSign Inc 20240315 0 57.03 58.27 56.68 56.77 4836676 56.77 down down correct
DOGZ.US Dogness (International) Corporation 20240315 0 8.41 9.5 8.1 9.27 953313 9.27 up up correct
DOMO.US Domo Inc 20240315 0 9.18 9.5 9.17 9.42 422264 9.42 up up correct
DOOO.US BRP Inc 20240315 0 62.1 63.48 61.08 61.23 162423 61.23 down down correct
DORM.US Dorman Products Inc 20240315 0 90.53 91.71 90.03 90.39 269269 90.39 down down correct
DOX.US Amdocs Limited 20240315 0 92.2 92.98 91.75 92.2 2544705 91.7085
DOYU.US DouYu International Holdings Limited 20240315 0 0.718 0.736 0.65 0.68 853630 6.8 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240315 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240315 0 0.1748 0.175 0.164 0.167 465885 0.167 down down correct
DRIO.US DarioHealth Corp 20240315 0 1.53 1.56 1.5 1.52 56600 1.52 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240315 0 0.4091 0.4098 0.3709 0.398 135882 0.398 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240315 0 0.0113 0.0113 0.0112 0.0112 0 0.0112 down down correct
DRRX.US DURECT Corporation 20240315 0 1.39 1.44 1.23 1.29 212951 1.29 down down correct
DRVN.US Driven Brands Holdings Inc 20240315 0 14.31 14.59 14.15 14.56 1204954 14.56 up up correct
DSGN.US Design Therapeutics Inc 20240315 0 2.48 2.635 2.48 2.58 260545 2.58 up up correct
DSGX.US The Descartes Systems Group Inc 20240315 0 92.33 92.92 91.7 92.3 197330 92.3 down down correct
DSKE.US Daseke Inc 20240315 0 8.27 8.28 8.25 8.25 3172202 8.25 down down correct
DSP.US Viant Technology Inc 20240315 0 10.08 10.5 9.87 9.94 255534 9.94 down down correct
DSWL.US Deswell Industries Inc 20240315 0 2.23 2.23 2.16 2.17 4390 2.17 down down correct
DTIL.US Precision BioSciences Inc 20240315 0 11.08 11.79 10.94 11.27 104521 11.27 up up correct
DTSS.US Datasea Inc 20240315 0 7.33 8.02 7.33 7.93 149008 7.93 up up correct
DTST.US Data Storage Corporation 20240315 0 6.73 6.75 6.11 6.4 172248 6.4 down down correct
DTSTW.US Data Storage Corporation 20240315 0 0.906 1.0899 0.8 0.8 23401 0.8 down down correct
DUO.US Fangdd Network Group Ltd 20240315 0 0.5702 0.5975 0.53 0.558 380062 0.558 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240315 0 227.24 228.24 215.0001 216.34 653445 216.34 down down correct
DUOT.US Duos Technologies Group Inc 20240315 0 4.3764 4.3764 4.0441 4.33 19463 4.33 down down correct
DVAX.US Dynavax Technologies Corporation 20240315 0 11.96 12.19 11.96 12.05 8393426 12.05 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240315 0 40.66 40.8 38.8 38.98 772675 38.98 down down correct
DWACU.US Digital World Acquisition Corp. Units 20240315 0 49.19 49.19 49.19 49.19 81 49.19
DWACW.US Digital World Acquisition Corp. Warrants 20240315 0 17.75 17.96 17.5 17.68 40078 17.68 down down correct
DWSN.US Dawson Geophysical Company 20240315 0 1.4 1.47 1.37 1.46 1819 1.46 up up correct
DXCM.US DexCom Inc 20240315 0 130.95 131.8188 128.62 130.46 3965403 130.46 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240315 0 3.68 3.79 3.68 3.75 415311 3.75 up up correct
DXPE.US DXP Enterprises Inc 20240315 0 48.7 49.605 48.39 48.57 384074 48.57 down down correct
DXYN.US The Dixie Group Inc 20240315 0 0.6 0.7215 0.5556 0.618 211466 0.618 up up correct
DYAI.US Dyadic International Inc 20240315 0 1.54 1.62 1.5 1.5 59514 1.5 down down correct
DYN.US Dyne Therapeutics Inc 20240315 0 26.43 28.57 26.4 27.99 4802869 27.99 up up correct
DYNT.US Dynatronics Corporation 20240315 0 0.46 0.46 0.4328 0.4328 8107 0.4328 down down correct
DZSI.US DZS Inc 20240315 0 1.39 1.46 1.37 1.42 158524 1.42 up up correct
EA.US Electronic Arts Inc 20240315 0 134.45 135.45 133.68 134.27 4225500 134.27 down down correct
EACPU.US Edify Acquisition Corp 20240315 0 10.92 10.92 10.92 10.92 0 10.92
EAST.US Eastside Distilling Inc 20240315 0 1.19 1.2327 1.13 1.14 153446 1.14 down down correct
EBAY.US eBay Inc 20240315 0 51.97 52.6999 51.885 52.2 11456760 52.2 up up correct
EBC.US Eastern Bankshares Inc 20240315 0 12.7 13.25 12.7 13.24 8388442 13.24 up up correct
EBET.US Esports Technologies Inc 20240315 0 0.203 0.21 0.179 0.191 80900 0.191 down down correct
EBMT.US Eagle Bancorp Montana Inc 20240315 0 12.82 13.11 12.751 12.82 18265 12.82
EBON.US Ebang International Holdings Inc 20240315 0 8.75 10.17 8.75 10.17 69792 10.17 up up correct
EBTC.US Enterprise Bancorp Inc 20240315 0 24.42 25.59 24.42 25.25 59670 25.25 up up correct
ECOR.US electroCore Inc 20240315 0 6.175 6.64 6.01 6.64 17628 6.64 up down incorrect
ECPG.US Encore Capital Group Inc 20240315 0 45.11 46.74 45.06 46.11 317720 46.11 up down incorrect
EDAP.US EDAP TMS S.A 20240315 0 7.31 7.73 7.3 7.5 16819 7.5 up down incorrect
EDIT.US Editas Medicine Inc 20240315 0 8.15 8.31 8.05 8.13 6638645 8.13 down up incorrect
EDRY.US EuroDry Ltd 20240315 0 21.82 22.74 21.82 22.6246 4816 22.6246 up down incorrect
EDSA.US Edesa Biotech Inc 20240315 0 4.42 4.73 4.2801 4.39 4566 4.39 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20240315 0 0.93 0.971 0.93 0.97 12950 0.97 up down incorrect
EDUC.US Educational Development Corporation 20240315 0 1.86 1.9731 1.8479 1.87 23269 1.87 up down incorrect
EEFT.US Euronet Worldwide Inc 20240315 0 108.07 109.56 106.85 107.89 587267 107.89 down up incorrect
EEIQ.US Elite Education Group International Limited 20240315 0 0.95 0.95 0.95 0.95 333 0.95
EFOI.US Energy Focus Inc 20240315 0 1.69 1.75 1.6 1.63 13133 1.63 down up incorrect
EFSC.US Enterprise Financial Services Corp 20240315 0 37.33 38.465 37.33 38.14 290505 38.14 up down incorrect
EFTR.US Effector Therapeutics Inc 20240315 0 10.88 11.34 10.81 11.06 114997 11.06 up down incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20240315 0 0.1325 0.1325 0.13 0.1306 6671 0.1306 down up incorrect
EGAN.US eGain Corporation 20240315 0 6.29 6.52 6.29 6.45 155238 6.45 up down incorrect
EGBN.US Eagle Bancorp Inc 20240315 0 21.8 22.6 21.8 22.13 3036123 22.13 up up correct
EGLE.US Eagle Bulk Shipping Inc 20240315 0 62.04 62.04 61.125 61.42 203556 61.42 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240315 0 5.96 6.13 5.72 6.05 333544 6.05 up up correct
EH.US EHang Holdings Limited 20240315 0 14.06 16.45 13.9 15.37 3266263 15.37 up up correct
EHTH.US eHealth Inc 20240315 0 6.04 6.18 5.86 5.92 302990 5.92 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20240315 0 5.52 5.63 5.14 5.14 16368 5.14 down down correct
EIOAX.US EIOAX 20240315 0 9.3 9.3 9.3 9.3 0 9.3
EIOMX.US EIOMX 20240315 0 9.18 9.18 9.18 9.18 0 9.18
EJH.US E 20240315 0 1.35 1.37 1.27 1.37 132320 1.37 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240315 0 1.37 1.43 1.32 1.32 142354 1.32 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240315 0 1.595 1.64 1.5199 1.54 55751 1.54 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240315 0 3.97 4.51 3.97 4.39 731109 4.39 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20240315 0 1.13 1.14 1.1 1.1 6909 1.1 down down correct
ELSE.US Electro 20240315 0 4.28 4.28 3.95 3.95 7736 3.95 down down correct
ELTK.US Eltek Ltd 20240315 0 10.24 10.72 10.23 10.58 80630 10.58 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240315 0 2.6001 2.73 2.6001 2.7 2778 2.7 up up correct
ELYS.US Elys Game Technology Corp 20240315 0 0.156 0.175 0.1558 0.175 27454 0.175 up up correct
EM.US Smart Share Global Limited 20240315 0 0.6934 0.72 0.6702 0.6751 477801 0.6751 down down correct
EMKR.US EMCORE Corporation 20240315 0 0.381 0.399 0.38 0.38 477454 0.38 down down correct
EML.US The Eastern Company 20240315 0 26.45 28.52 26.45 28.52 24229 28.52 up up correct
ENG.US ENGlobal Corporation 20240315 0 1.62 1.72 1.545 1.72 8581 1.72 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240315 0 4.2 4.2 4.05 4.11 16308 4.11 down down correct
ENPH.US Enphase Energy Inc 20240315 0 109.08 110.8799 106.52 107.73 4748524 107.73 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240315 0 0.75 0.81 0.74 0.7936 234098 0.7936 up up correct
ENSG.US The Ensign Group Inc 20240315 0 121.49 123.02 121.24 122.69 703997 122.6303 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240315 0 13.8 14.37 13.71 14.21 196538 14.21 up up correct
ENTG.US Entegris Inc 20240315 0 135.74 138.73 135.42 136 2508049 136 up up correct
ENTX.US Entera Bio Ltd 20240315 0 1.36 1.3964 1.33 1.37 24124 1.37 up up correct
ENVB.US Enveric Biosciences Inc 20240315 0 1.14 1.15 1.08 1.08 125667 1.08 down down correct
ENVX.US Enovix Corporation 20240315 0 7.66 7.98 7.63 7.84 4954917 7.84 up up correct
EOLS.US Evolus Inc 20240315 0 14 14.13 13.8389 13.9 528841 13.9 down down correct
EOSE.US Eos Energy Enterprises Inc 20240315 0 0.99 1.08 0.99 0.9961 8669074 0.9961 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240315 0 0.17 0.18 0.17 0.18 6700 0.18 up up correct
EPIX.US ESSA Pharma Inc 20240315 0 8.85 9.32 8.7 9 74121 9 up up correct
EPSN.US Epsilon Energy Ltd 20240315 0 4.93 5 4.93 4.95 55666 4.95 up up correct
EQ.US Equillium Inc 20240315 0 2.44 2.74 2.38 2.54 143670 2.54 up up correct
EQBK.US Equity Bancshares Inc 20240315 0 31.02 31.84 31.02 31.56 120423 31.4455 up up correct
EQIX.US Equinix Inc. (REIT) 20240315 0 860.99 865.24 848.16 850.39 1090287 850.39 down down correct
ERAS.US Erasca Inc. Common Stock 20240315 0 2.06 2.195 2.06 2.14 852824 2.14 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240315 0 5.75 5.786 5.73 5.74 12269300 5.74 down down correct
ERIE.US Erie Indemnity Company 20240315 0 406.78 419.09 406.78 416.79 310977 416.79 up down incorrect
ERII.US Energy Recovery Inc 20240315 0 14.12 14.84 14.075 14.82 1638850 14.82 up down incorrect
ESACU.US ESGEN Acquisition Corporation Unit 20240315 0 6.6994 6.6994 6.6994 6.6994 180 6.6994
ESCA.US Escalade Incorporated 20240315 0 13.24 13.69 13.1555 13.43 45111 13.43 up down incorrect
ESEA.US Euroseas Ltd 20240315 0 35.84 36.59 34.3701 34.57 27659 34.57 down up incorrect
ESGR.US Enstar Group Limited 20240315 0 299.42 303 298.915 299.02 96369 299.02 down up incorrect
ESGRO.US Enstar Group Limited 20240315 0 24.96 25.18 24.96 25.18 5000 25.18 up down incorrect
ESGRP.US Enstar Group Limited 20240315 0 25.97 26.12 25.705 25.89 156100 25.89 down up incorrect
ESLT.US Elbit Systems Ltd 20240315 0 198.98 200.34 198.67 200.1 43207 200.1 up down incorrect
ESPR.US Esperion Therapeutics Inc 20240315 0 2 2.15 1.92 2.07 10748570 2.07 up up correct
ESQ.US Esquire Financial Holdings Inc 20240315 0 47.6 48.2 47 47.35 104246 47.35 down down correct
ESSA.US ESSA Bancorp Inc 20240315 0 17.1 18.44 17.1 18.44 60264 18.44 up up correct
ESTA.US Establishment Labs Holdings Inc 20240315 0 47.9 49.88 47.5 48.995 246562 48.995 up up correct
ET.US PE 20240315 0 25.23 25.24 25.22 25.22 228692 25.22 down down correct
ETNB.US 89bio Inc 20240315 0 12.76 13.55 12.67 13.52 4644165 13.52 up up correct
ETON.US Eton Pharmaceuticals Inc 20240315 0 4 4.21 3.85 3.85 196142 3.85 down down correct
ETSY.US Etsy Inc 20240315 0 67 67.9481 65.88 66.26 7880362 66.26 down down correct
EVBG.US Everbridge Inc 20240315 0 34.7 34.81 34.69 34.73 1573381 34.73 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240315 0 6.9 8.49 6.22 8.45 858508 8.45 up up correct
EVER.US EverQuote Inc 20240315 0 18.06 18.245 17.34 17.55 537204 17.55 down down correct
EVFM.US Evofem Biosciences Inc 20240315 0 0.018 0.02 0.018 0.019 375400 0.019 up up correct
EVGN.US Evogene Ltd 20240315 0 0.77 0.8611 0.77 0.82 56526 0.82 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20240315 0 2.47 2.52 2.41 2.5 2574400 2.5 up down incorrect
EVGOW.US EVgo Equity Warrants 20240315 0 0.207 0.208 0.15 0.17 6900 0.17 down up incorrect
EVLO.US Evelo Biosciences Inc 20240315 0 0.069 0.069 0.056 0.056 32800 0.056 down up incorrect
EVLV.US Newhold Investment Corp 20240315 0 3.58 3.6199 3.5 3.55 1274751 3.55 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20240315 0 0.4 0.4305 0.4 0.42 71049 0.42 up down incorrect
EVOK.US Evoke Pharma Inc 20240315 0 0.643 0.6808 0.605 0.62 112649 0.62 down up incorrect
EVOL.US Evolving Systems Inc 20240315 0 0.91 0.91 0.91 0.91 300 0.91
EWBC.US East West Bancorp Inc 20240315 0 74.41 76.2 74.41 75.21 9801043 75.21 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20240315 0 12.18 12.85 12.18 12.7 722722 12.7 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20240315 0 16.87 18.0275 16.87 16.92 4674099 16.92 up down incorrect
EXAI.US Exscientia Limited American Depositary Shares 20240315 0 6.6 6.85 6.41 6.6 4564502 6.6
EXAS.US Exact Sciences Corporation 20240315 0 58.13 59.495 57.48 57.71 1854884 57.71 down up incorrect
EXC.US Exelon Corporation 20240315 0 36.55 36.93 36.205 36.48 17634850 36.48 down down correct
EXEL.US Exelixis Inc 20240315 0 22.62 23.02 22.55 22.98 4872379 22.98 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240315 0 2 2.05 1.935 1.99 797696 1.99 down down correct
EXLS.US ExlService Holdings Inc 20240315 0 30.57 30.87 29.73 29.85 2895877 29.85 down down correct
EXPD.US Expeditors International of Washington Inc 20240315 0 118.33 119.92 118.06 119.86 3087100 119.86 up up correct
EXPE.US Expedia Group Inc 20240315 0 134.91 135.3 132.51 133.47 3974634 133.47 down down correct
EXPI.US eXp World Holdings Inc 20240315 0 10.98 11.2 9.85 9.99 5200752 9.99 down down correct
EXPO.US Exponent Inc 20240315 0 77.27 79.51 77.27 79.17 833180 79.17 up up correct
EXTR.US Extreme Networks Inc 20240315 0 11.29 11.46 11.165 11.3 7317924 11.3 up up correct
EYE.US National Vision Holdings Inc 20240315 0 22.73 23.03 22.51 22.88 1304095 22.88 up up correct
EYEN.US Eyenovia Inc 20240315 0 1.61 1.655 1.56 1.59 703890 1.59 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20240315 0 21.7 22.6 21.15 21.48 2822991 21.48 down up incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20240315 0 1.958 1.99 1.76 1.76 52383 1.76 down up incorrect
EZGO.US EZGO Technologies Ltd 20240315 0 0.0914 0.0965 0.0901 0.0911 1258479 0.0911 down up incorrect
EZPW.US EZCORP Inc 20240315 0 10.42 10.51 10.31 10.45 419830 10.45 up down incorrect
FA.US First Advantage Corporation Common Stock 20240315 0 15.9 16.01 15.75 15.85 670687 15.85 down up incorrect
FAMI.US Farmmi Inc 20240315 0 0.9084 0.9184 0.851 0.8869 102707 0.8869 down up incorrect
FANG.US Diamondback Energy Inc 20240315 0 189.09 191.38 187.85 189.94 3367155 189.94 up down incorrect
FANH.US Fanhua Inc 20240315 0 4.69 4.76 4.61 4.74 14721 4.74 up down incorrect
FARM.US Farmer Bros. Co 20240315 0 3.44 3.52 3.22 3.26 83929 3.26 down up incorrect
FARO.US FARO Technologies Inc 20240315 0 20.08 20.34 19.9 20.11 1255110 20.11 up down incorrect
FAST.US Fastenal Company 20240315 0 75.05 75.635 74.725 75.03 10806770 75.03 down up incorrect
FAT.US FAT Brands Inc 20240315 0 7.47 7.4896 7.15 7.29 17507 7.29 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20240315 0 6.08 6.48 6.01 6.48 1507 6.48 up down incorrect
FATBP.US FAT Brands Inc 20240315 0 15.9 15.9 15.54 15.7 9400 15.7 down up incorrect
FATBW.US FAT Brands Inc 20240315 0 4.89 4.89 4.6 4.75 13 4.75 down up incorrect
FATE.US Fate Therapeutics Inc 20240315 0 7.24 7.7 7.21 7.49 10372550 7.49 up up correct
FBIO.US Fortress Biotech Inc 20240315 0 1.73 1.99 1.72 1.94 664200 1.94 up up correct
FBIOP.US Fortress Biotech Inc 20240315 0 16.555 16.758 15.95 16.45 13100 16.45 down down correct
FBIZ.US First Business Financial Services Inc 20240315 0 33.2 34.42 33.2 33.98 39050 33.98 up up correct
FBMS.US The First Bancshares Inc 20240315 0 24 24.86 24 24.5 1334543 24.5 up up correct
FBNC.US First Bancorp 20240315 0 33.28 34.2 33.28 34.06 344379 33.8444 up up correct
FBRT.US PE 20240315 0 20.6 20.65 20.55 20.63 7243 20.1734 up up correct
FBRX.US Forte Biosciences Inc 20240315 0 0.635 0.6741 0.61 0.62 30504 0.62 down down correct
FCAP.US First Capital Inc 20240315 0 26.7501 28.01 26.7501 27.93 1064 27.93 up up correct
FCBC.US First Community Bankshares Inc 20240315 0 32 32.8 32 32.46 106882 32.46 up up correct
FCCO.US First Community Corporation 20240315 0 16.8 17.18 16.63 17 69249 17 up up correct
FCEL.US FuelCell Energy Inc 20240315 0 1 1.12 0.9794 1.1 17201230 1.1 up up correct
FCFS.US FirstCash Inc 20240315 0 117.48 119.63 117.48 118.68 478450 118.68 up up correct
FCNCA.US First Citizens BancShares Inc 20240315 0 1531.29 1557.29 1524.49 1542.9 98116 1542.9 up up correct
FCNCP.US First Citizens BancShares Inc 20240315 0 22.44 22.5 22.23 22.5 29100 22.5 up up correct
FCREX.US FCREX 20240315 0 12.32 12.32 12.32 12.32 0 12.32
FCRIX.US FCRIX 20240315 0 12.36 12.36 12.36 12.36 0 12.36
FCRUX.US FCRUX 20240315 0 12.3 12.3 12.3 12.3 0 12.3
FCUV.US Focus Universal Inc. Common Stock 20240315 0 0.5186 0.5751 0.4788 0.5313 67292 0.5313 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240315 0 44.65 48.45 44.65 47.71 25193 47.71 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240315 0 28.8 32.37 28.8 31.51 1561209 31.51 up up correct
FDUS.US Fidus Investment Corporation 20240315 0 19.26 19.44 19.25 19.43 523341 18.7863 up up correct
FECAX.US FECAX 20240315 0 23.71 23.71 23.71 23.71 0 23.71
FEIM.US Frequency Electronics Inc 20240315 0 9.97 9.97 9.15 9.8 225274 9.8 down down correct
FELE.US Franklin Electric Co. Inc 20240315 0 100.27 101.86 100.27 101.85 378710 101.85 up up correct
FEMY.US Femasys Inc. Common Stock 20240315 0 1.79 2.05 1.7826 1.88 1129522 1.88 up up correct
FENC.US Fennec Pharmaceuticals Inc 20240315 0 9.92 10.02 9.65 9.94 289937 9.94 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240315 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240315 0 21.01 21.55 21.01 21.37 1016067 21.37 up up correct
FFBW.US FFBW Inc 20240315 0 12.532 12.532 12.532 12.532 0 12.532
FFIC.US Flushing Financial Corporation 20240315 0 11.63 11.96 11.63 11.94 622962 11.94 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240315 0 0.1067 0.11 0.096 0.0969 10387130 0.0969 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240315 0 0.0111 0.0124 0.011 0.011 4802 0.011 down down correct
FFIN.US First Financial Bankshares Inc 20240315 0 29.92 30.62 29.92 30.33 1807213 30.33 up up correct
FFIV.US F5 Networks Inc 20240315 0 190.3 191.275 186.92 187.9 875072 187.9 down down correct
FFNW.US First Financial Northwest Inc 20240315 0 20.1202 20.66 20.1202 20.62 42200 20.62 up up correct
FFWM.US First Foundation Inc 20240315 0 7.31 7.57 7.02 7.02 1310417 7.02 down down correct
FGBI.US First Guaranty Bancshares Inc 20240315 0 10.935 11.01 10.655 10.76 22648 10.5929 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240315 0 18.3 18.63 18.3 18.63 600 18.63 up up correct
FGEN.US FibroGen Inc 20240315 0 2.09 2.2 2.01 2.09 2065791 2.09
FGF.US FG Financial Group Inc 20240315 0 1.4 1.47 1.32 1.47 33919 1.47 up up correct
FGFPP.US FG Financial Group Inc 20240315 0 18.46 18.615 18.01 18.2 1800 18.2 down down correct
FHB.US First Hawaiian Inc 20240315 0 20.87 21.26 20.825 21.04 1642827 21.04 up up correct
FHLTU.US Future Health Esg Corp Unit 20240315 0 10.45 10.45 10.45 10.45 100 10.45
FHN.US PF 20240315 0 17.28 17.68 17.05 17.14 12099 16.8581 down down correct
FHTX.US Foghorn Therapeutics Inc 20240315 0 6.06 6.24 5.7817 5.91 128368 5.91 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240315 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240315 0 24.92 25.495 24.92 25.21 4080155 25.21 up down incorrect
FICVW.US Frontier Investment Corp Warrants 20240315 0 0.01 0.01 0.01 0.01 0 0.01
FINW.US FinWise Bancorp Common Stock 20240315 0 10.09 10.25 10.0775 10.25 13256 10.25 up down incorrect
FISI.US Financial Institutions Inc 20240315 0 18.14 18.6 18.14 18.51 108302 18.51 up down incorrect
FITB.US Fifth Third Bancorp 20240315 0 35.1 35.81 35.08 35.24 24536170 34.8977 up down incorrect
FITBI.US Fifth Third Bancorp 20240315 0 25.7177 25.8 25.6781 25.79 10070 25.2068 up down incorrect
FITBO.US Fifth Third Bancorp 20240315 0 22.98 23.13 22.82 22.97 7900 22.6629 down up incorrect
FITBP.US Fifth Third Bancorp 20240315 0 24.81 25.0221 24.654 24.97 22596 24.5987 up up correct
FIVE.US Five Below Inc 20240315 0 200.21 202.81 198.8 201.57 944782 201.57 up up correct
FIVN.US Five9 Inc 20240315 0 59.91 60.35 58.62 59.9 2988281 59.9 down down correct
FIXX.US Homology Medicines Inc 20240315 0 0.9236 0.94 0.9157 0.9157 150416 0.9157 down down correct
FIZZ.US National Beverage Corp 20240315 0 47.01 47.4 46.45 47.08 273354 47.08 up up correct
FKWL.US Franklin Wireless Corp 20240315 0 2.85 2.98 2.85 2.89 32205 2.89 up up correct
FLEX.US Flex Ltd 20240315 0 27.65 27.83 26.63 26.94 9764724 26.94 down down correct
FLGC.US Flora Growth Corp 20240315 0 1.029 1.1 1 1.1 82003 1.1 up up correct
FLGT.US Fulgent Genetics Inc 20240315 0 22.12 22.444 21.91 22.09 357562 22.09 down down correct
FLIC.US The First of Long Island Corporation 20240315 0 10.52 10.85 10.52 10.78 332623 10.78 up up correct
FLL.US Full House Resorts Inc 20240315 0 4.61 4.84 4.5101 4.82 189479 4.82 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240315 0 13.4 14.14 13.03 14.1 3587220 14.1 up up correct
FLNT.US Fluent Inc 20240315 0 0.484 0.55 0.484 0.501 94557 0.501 up up correct
FLUX.US Flux Power Holdings Inc 20240315 0 3.98 4.02 3.9 3.97 38086 3.97 down down correct
FLWS.US 1 20240315 0 10.07 10.37 10.03 10.23 277194 10.23 up up correct
FLXS.US Flexsteel Industries Inc 20240315 0 34.5 35.27 34 34 48621 33.8565 down down correct
FLYW.US Flywire Corporation 20240315 0 25.25 25.67 25.115 25.6 1713650 25.6 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20240315 0 19.05 19.88 19.05 19.61 56184 19.4183 up up correct
FMBH.US First Mid Bancshares Inc 20240315 0 29.57 30.595 29.57 30.04 172787 30.04 up up correct
FMNB.US Farmers National Banc Corp 20240315 0 12.45 12.775 12.45 12.56 371869 12.56 up up correct
FNCB.US FNCB Bancorp Inc 20240315 0 5.68 6.6 5.64 5.97 264034 5.97 up up correct
FNCH.US Finch Therapeutics Group Inc 20240315 0 2.45 2.555 2.45 2.555 4242 2.555 up up correct
FNKO.US Funko Inc 20240315 0 6.06 6.44 6.06 6.38 556167 6.38 up up correct
FNLC.US The First Bancorp Inc 20240315 0 22.61 23.13 22.61 23.13 29327 23.13 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240315 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240315 0 15.57 15.59 15.445 15.55 48638 15.55 down down correct
FNWD.US Finward Bancorp Common Stock 20240315 0 23.64 23.94 23.55 23.74 30900 23.74 up up correct
FOLD.US Amicus Therapeutics Inc 20240315 0 11.49 11.72 11.365 11.48 5488378 11.48 down down correct
FONR.US FONAR Corporation 20240315 0 22.08 22.3436 21.72 21.89 17338 21.89 down down correct
FORA.US Forian Inc 20240315 0 3.6 3.66 3.33 3.59 19574 3.59 down down correct
FORD.US Forward Industries Inc 20240315 0 0.5944 0.6153 0.46 0.46 94765 0.46 down down correct
FORM.US FormFactor Inc 20240315 0 42.82 43.29 42.4 42.64 1033876 42.64 down down correct
FORR.US Forrester Research Inc 20240315 0 19.26 21.01 19.01 21 2641351 21 up up correct
FORTY.US Formula Systems (1985) Ltd 20240315 0 78.75 78.75 78.75 78.75 160 78.75
FOSL.US Fossil Group Inc 20240315 0 0.822 0.919 0.7803 0.87 7053381 0.87 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240315 0 10.25 10.25 9.39 9.85 28000 9.85 down down correct
FOX.US Fox Corporation 20240315 0 26.73 27.19 26.61 26.89 3017915 26.89 up up correct
FOXA.US Fox Corporation 20240315 0 29.29 29.855 29.29 29.55 5970302 29.55 up up correct
FOXF.US Fox Factory Holding Corp 20240315 0 47.29 48.885 46.78 46.81 757612 46.81 down down correct
FPAY.US FlexShopper Inc 20240315 0 1.15 1.21 1.15 1.18 18367 1.18 up up correct
FRAF.US Franklin Financial Services Corporation 20240315 0 26.37 26.8 26 26.5 7100 26.5 up up correct
FRBA.US First Bank 20240315 0 12.44 12.88 12.44 12.81 132182 12.81 up up correct
FRBK.US Republic First Bancorp Inc 20240315 0 0.0025 0.011 0.0025 0.011 9570 0.011 up up correct
FREE.US Whole Earth Brands Inc 20240315 0 4.78 4.79 4.77 4.77 373871 4.77 down down correct
FRHC.US Freedom Holding Corp 20240315 0 74.933 75.8 74.445 74.94 75794 74.94 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240315 0 10.95 10.95 10.95 10.95 0 10.95
FRME.US First Merchants Corporation 20240315 0 32.46 33.225 32.46 32.78 844265 32.78 up up correct
FROG.US JFrog Ltd 20240315 0 42.28 42.6485 41.8044 42.2 960127 42.2 down down correct
FROPX.US FROPX 20240315 0 19.34 19.34 19.34 19.34 0 19.34
FRPH.US FRP Holdings Inc 20240315 0 59.92 61 59.66 60.98 41791 60.98 up up correct
FRPT.US Freshpet Inc 20240315 0 108.53 110.05 108.18 109.54 724915 109.54 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240315 0 17.83 17.985 17.705 17.77 3051206 17.77 down down correct
FRST.US Primis Financial Corp 20240315 0 11.85 12.08 11.84 11.87 227534 11.87 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240315 0 1.05 1.05 0.9801 1.01 47024 1.01 down down correct
FSBC.US Five Star Bancorp 20240315 0 22.22 23.4899 22.22 22.7 53582 22.7 up up correct
FSBW.US FS Bancorp Inc 20240315 0 31.77 32.39 31.77 32.39 25665 32.39 up up correct
FSEA.US First Seacoast Bancorp 20240315 0 8.33 8.34 8.13 8.13 631 8.13 down down correct
FSFG.US First Savings Financial Group Inc 20240315 0 16.755 17.24 16.75 16.75 36266 16.75 down down correct
FSLR.US First Solar Inc 20240315 0 147.51 149.55 146.85 147.42 2438701 147.42 down down correct
FSTR.US L.B. Foster Company 20240315 0 23.7 24.42 23.455 23.78 78965 23.78 up up correct
FSV.US FirstService Corporation 20240315 0 170.07 171 168.02 168.19 71369 167.9341 down down correct
FTCI.US FTC Solar Inc 20240315 0 0.4449 0.49 0.43 0.4415 2206880 0.4415 down down correct
FTDR.US Frontdoor Inc 20240315 0 30.4 30.69 30.2 30.67 1302741 30.67 up up correct
FTEK.US Fuel Tech Inc 20240315 0 1.1 1.15 1.09 1.15 109873 1.15 up up correct
FTFT.US Future FinTech Group Inc 20240315 0 1.11 1.21 1.04 1.2 325134 1.2 up up correct
FTHM.US Fathom Holdings Inc 20240315 0 2.28 2.28 2.02 2.16 228439 2.16 down down correct
FTNT.US Fortinet Inc 20240315 0 67.72 67.97 66.51 66.72 10117980 66.72 down down correct
FULC.US Fulcrum Therapeutics Inc 20240315 0 11.24 11.46 11.13 11.36 437410 11.36 up up correct
FULT.US Fulton Financial Corporation 20240315 0 14.74 15.045 14.74 14.92 2158394 14.7607 up up correct
FULTP.US Fulton Financial Corporation 20240315 0 18.45 18.61 18.145 18.52 2400 18.202 up up correct
FUNC.US First United Corporation 20240315 0 21.94 22.1 21.7 21.87 35908 21.87 down down correct
FUND.US Sprott Focus Trust Inc 20240315 0 7.58 7.67 7.58 7.64 34500 7.64 up up correct
FUSB.US First US Bancshares Inc 20240315 0 9.26 9.35 9.26 9.26 10829 9.26
FUSN.US Fusion Pharmaceuticals Inc 20240315 0 9.29 10.14 9.29 9.99 1165762 9.99 up up correct
FUTU.US Futu Holdings Limited 20240315 0 56.15 56.63 54.01 54.25 2537211 54.25 down down correct
FUV.US Arcimoto Inc 20240315 0 0.5229 0.5229 0.475 0.481 53306 0.481 down down correct
FVCB.US FVCBankcorp Inc 20240315 0 11.96 12.14 11.81 11.83 52309 11.83 down down correct
FWBI.US First Wave BioPharma Inc 20240315 0 5 5.28 4.7 4.74 150030 4.74 down down correct
FWONA.US Formula One Group 20240315 0 62.06 62.45 60.68 60.85 290300 60.85 down down correct
FWONK.US Formula One Group 20240315 0 70.02 70.34 68.955 69.11 989900 69.11 down down correct
FWRD.US Forward Air Corporation 20240315 0 28.09 28.96 27.595 28.01 5767976 28.01 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240315 0 24.12 24.56 23.94 24.54 749383 24.54 up up correct
FXNC.US First National Corporation 20240315 0 17.75 17.95 17.6 17.6 3400 17.6 down down correct
FYBR.US Frontier Communications Parent Inc 20240315 0 23.34 24.2 23.34 23.8 3380834 23.8 up up correct
GABC.US German American Bancorp Inc 20240315 0 31.73 32.575 31.73 32 1125119 32 up up correct
GAIA.US Gaia Inc 20240315 0 2.99 3.02 2.93 3 30250 3 up up correct
GAIN.US Gladstone Investment Corporation 20240315 0 13.92 13.99 13.87 13.92 143093 13.8399
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240315 0 24.06 24.06 24.05 24.05 600 24.05 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240315 0 22.75 22.86 22.73 22.84 10400 22.84 up up correct
GALT.US Galectin Therapeutics Inc 20240315 0 2.02 2.08 1.9702 2.06 165790 2.06 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20240315 0 8.6 8.72 8.57 8.72 158734 8.72 up down incorrect
GAMC.US Golden Arrow Merger Corp 20240315 0 10.72 10.72 10.72 10.72 1 10.72
GAMCU.US Golden Arrow Merger Corp 20240315 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240315 0 0.151 0.151 0.1489 0.1489 1702 0.1489 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20240315 0 1.35 1.48 1.32 1.47 127052 1.47 up down incorrect
GAN.US GAN Limited 20240315 0 1.26 1.32 1.25 1.28 411614 1.28 up down incorrect
GANX.US Gain Therapeutics Inc 20240315 0 4.34 4.4318 4.215 4.29 183567 4.29 down up incorrect
GASS.US StealthGas Inc 20240315 0 6.06 6.17 5.95 6.09 274648 6.09 up down incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240315 0 10.43 10.43 10.43 10.43 100 10.43
GATEU.US Marblegate Acquisition Corp. Unit 20240315 0 10.334 10.334 10.334 10.334 100 10.334
GATEW.US Marblegate Acquisition Corp. Warrant 20240315 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240315 0 37.6 38.41 37.53 37.9 1684717 37.9 up down incorrect
GBDC.US Golub Capital BDC Inc 20240315 0 15.82 16.08 15.82 15.97 1171278 15.97 up down incorrect
GBIO.US Generation Bio Co 20240315 0 2.93 3.12 2.86 3.09 480735 3.09 up down incorrect
GBLI.US Global Indemnity Group LLC 20240315 0 30.25 30.6 29.4 29.95 14639 29.593 down up incorrect
GBNH.US Greenbrook TMS Inc 20240315 0 0.0562 0.07 0.0561 0.07 171704 0.07 up down incorrect
GBNY.US Generations Bancorp NY Inc 20240315 0 10 10 10 10 1000 10
GCBC.US Greene County Bancorp Inc 20240315 0 28.61 29.415 26.77 26.77 22764 26.77 down down correct
GCMG.US GCM Grosvenor Inc 20240315 0 8.7 8.93 8.53 8.92 476377 8.92 up up correct
GCMGW.US GCM Grosvenor Inc 20240315 0 0.2851 0.32 0.2851 0.32 635 0.32 up up correct
GCREX.US Griffin Institutional Access Real Estate 20240315 0 23.13 23.13 23.13 23.13 0 23.13
GDEN.US Golden Entertainment Inc 20240315 0 34.41 35.37 33.72 34.08 323972 34.08 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240315 0 2.3 2.3 2.3 2.3 214 2.3
GDEVW.US Nexters Inc. Warrant 20240315 0 0.07 0.07 0.07 0.07 0 0.07
GDRX.US GoodRx Holdings Inc 20240315 0 6.72 7.03 6.7 6.91 1554091 6.91 up up correct
GDS.US GDS Holdings Limited 20240315 0 7.93 7.94 7.44 7.57 1724025 7.57 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240315 0 12.25 12.68 12.25 12.57 400465 12.57 up up correct
GECC.US Great Elm Capital Corporation 20240315 0 10.32 10.74 10.32 10.56 77535 10.56 up up correct
GECCM.US GECCM 20240315 0 25.146 25.172 25.03 25.03 2000 25.03 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240315 0 24.62 24.62 24.62 24.62 9 24.62
GEG.US Great Elm Group Inc 20240315 0 1.99 2.12 1.92 2.12 34233 2.12 up up correct
GENC.US Gencor Industries Inc 20240315 0 15.44 16.17 15.3 16.17 91632 16.17 up up correct
GENE.US Genetic Technologies Limited 20240315 0 2.62 2.74 2.62 2.69 23406 2.69 up up correct
GEOS.US Geospace Technologies Corporation 20240315 0 12.72 12.95 12.4701 12.49 79598 12.49 down down correct
GERN.US Geron Corporation 20240315 0 3 3.49 3 3.36 111711000 3.36 up up correct
GEVO.US Gevo Inc 20240315 0 0.6408 0.6993 0.6408 0.6713 8354434 0.6713 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240315 0 3.49 4.14 3.44 4.06 963856 4.06 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240315 0 0.3 0.486 0.3 0.44 49430 0.44 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240315 0 52.1 52.65 51.773 51.88 2652800 51.88 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240315 0 23.12 24.03 22.91 23.84 674947 23.84 up up correct
GH.US Guardant Health Inc 20240315 0 18.15 18.55 17.65 17.74 2460239 17.74 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240315 0 10.09 11.58 10.09 10.9 97919 10.9 up up correct
GHSI.US Guardion Health Sciences Inc 20240315 0 8.17 8.93 7.86 8.12 66378 8.12 down down correct
GIFI.US Gulf Island Fabrication Inc 20240315 0 6.87 6.8764 6.6 6.83 107897 6.83 down down correct
GIGM.US GigaMedia Limited 20240315 0 1.24 1.34 1.24 1.34 16738 1.34 up up correct
GIII.US G 20240315 0 26.43 26.58 24.82 26.19 3754115 26.19 down down correct
GILD.US Gilead Sciences Inc 20240315 0 74.25 74.66 73.29 73.69 13963700 73.69 down down correct
GILT.US Gilat Satellite Networks Ltd 20240315 0 5.52 5.58 5.475 5.57 78159 5.57 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240315 0 3.7 3.7898 3.68 3.68 37085 3.68 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20240315 0 0.3756 0.38 0.297 0.3276 3439 0.3276 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240315 0 24.66 24.66 24.66 24.66 0 24.66
GLAD.US Gladstone Capital Corporation 20240315 0 10.34 10.4 10.2927 10.4 342708 10.318 up up correct
GLBE.US Global 20240315 0 34.02 34.5299 33.22 33.315 1577785 33.315 down down correct
GLBFX.US GL Beyond Income Fund 20240315 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240315 0 2.27 2.2899 2.21 2.23 36392 2.23 down down correct
GLBZ.US Glen Burnie Bancorp 20240315 0 6.05 6.05 5.76 5.76 961 5.76 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240315 0 8.52 8.67 8.4 8.62 1447257 8.62 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20240315 0 0.41 0.41 0.3005 0.3051 3474901 0.3051 down down correct
GLNG.US Golar LNG Limited 20240315 0 23.59 23.948 23.4001 23.54 2350027 23.54 down down correct
GLPG.US Galapagos NV 20240315 0 34.26 34.44 33.9 33.97 118630 33.97 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240315 0 45.06 45.74 44.99 45.14 3505274 45.14 up up correct
GLRE.US Greenlight Capital Re Ltd 20240315 0 11.79 11.9 11.75 11.85 144925 11.85 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240315 0 24.28 24.28 24.28 24.28 0 24.28
GLSI.US Greenwich LifeSciences Inc 20240315 0 16.31 17.5 16.2501 17.5 35334 17.5 up up correct
GLTO.US Galecto Inc 20240315 0 0.7898 0.82 0.7503 0.8179 92908 0.8179 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240315 0 6.09 6.8 6.09 6.41 288850 6.41 up up correct
GLYC.US GlycoMimetics Inc 20240315 0 2.64 2.69 2.54 2.56 244038 2.56 down down correct
GMBL.US Esports Entertainment Group Inc 20240315 0 0.89 1.09 0.86 0.95 29100 0.95 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240315 0 0.23 0.23 0.23 0.23 2700 0.23
GMDA.US Gamida Cell Ltd 20240315 0 0.325 0.3362 0.3157 0.3196 1122815 0.3196 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240315 0 23.79 23.79 23.79 23.79 0 23.79
GNFT.US Genfit SA 20240315 0 3.471 3.52 3.46 3.52 1830 3.52 up up correct
GNLN.US Greenlane Holdings Inc 20240315 0 0.44 0.47 0.44 0.44 20842 0.44
GNPX.US Genprex Inc 20240315 0 4.19 4.28 4.03 4.04 37784 4.04 down down correct
GNSS.US Genasys Inc 20240315 0 1.79 1.84 1.77 1.83 47696 1.83 up up correct
GNTX.US Gentex Corporation 20240315 0 36.1 36.58 35.64 35.71 2591505 35.71 down down correct
GNTY.US Guaranty Bancshares Inc 20240315 0 28.53 30.74 28.53 30.44 32904 30.44 up up correct
GO.US Grocery Outlet Holding Corp 20240315 0 26.66 26.99 26.53 26.82 2369666 26.82 up up correct
GOCO.US GoHealth Inc 20240315 0 11.34 11.74 11.34 11.36 20932 11.36 up up correct
GOEV.US Canoo Inc 20240315 0 1.29 2.08 1.28 1.94 29877061 1.94 up up correct
GOEVW.US Canoo Holdings Ltd 20240315 0 0.0647 0.07 0.0478 0.065 254395 0.065 up up correct
GOGL.US Golden Ocean Group Limited 20240315 0 12.84 12.875 12.695 12.8 4567004 12.8 down down correct
GOGO.US Gogo Inc 20240315 0 8.99 9.16 8.66 8.79 1258687 8.79 down down correct
GOOD.US Gladstone Commercial Corporation 20240315 0 13.02 13.19 12.915 13.09 418999 12.9917 up up correct
GOODN.US Gladstone Commercial Corporation 20240315 0 23.525 23.73 23.525 23.72 900 23.5812 up up correct
GOOG.US Alphabet Inc 20240315 0 143.41 144.34 141.1301 142.17 41039488 142.17 down down correct
GOOGL.US Alphabet Inc 20240315 0 142.5 143.18 140.03 141.18 49475422 141.18 down down correct
GOSS.US Gossamer Bio Inc 20240315 0 1.42 1.5 1.4177 1.46 1542836 1.46 up up correct
GOVX.US GeoVax Labs Inc 20240315 0 2.11 2.11 1.82 1.86 62647 1.86 down down correct
GP.US GreenPower Motor Company Inc 20240315 0 2.07 2.1299 2.045 2.07 7644 2.07
GPRE.US Green Plains Inc 20240315 0 20.13 20.9 20.08 20.26 1686425 20.26 up down incorrect
GPRO.US GoPro Inc 20240315 0 2.14 2.235 2.13 2.22 3969864 2.22 up down incorrect
GRBK.US Green Brick Partners Inc 20240315 0 53.6 55.28 53.6 54.61 1376684 54.61 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20240315 0 3.26 3.63 3.26 3.49 218023 3.49 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240315 0 9.9 10.325 9.85 9.85 20400 9.85 down up incorrect
GRFS.US Grifols S.A 20240315 0 5.91 6.18 5.85 6.13 3766514 6.13 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240315 0 25.2 25.2 25.2 25.2 0 25.2
GRIN.US Grindrod Shipping Holdings Ltd 20240315 0 9.82 10 9.67 9.94 66268 9.94 up down incorrect
GRMN.US Garmin Ltd 20240315 0 145.81 147.295 145.32 145.75 3466219 145.75 down up incorrect
GRNQ.US Greenpro Capital Corp 20240315 0 1.6187 1.6753 1.6 1.63 19284 1.63 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20240315 0 1.03 1.11 0.8701 1.11 446493 1.11 up down incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20240315 0 2.65 2.65 2.15 2.15 406 2.15 down up incorrect
GROW.US U.S. Global Investors Inc 20240315 0 2.6 2.64 2.585 2.6 181703 2.6
GRPH.US Graphite Bio Inc. Common Stock 20240315 0 22.4 23.4997 20.65 23.38 119927 23.38 up up correct
GRPN.US Groupon Inc 20240315 0 16.18 17.13 12.31 12.59 9844795 12.59 down down correct
GRTS.US Gritstone bio Inc 20240315 0 2.25 2.4 2.21 2.38 1254375 2.38 up up correct
GRTX.US Galera Therapeutics Inc 20240315 0 0.205 0.2249 0.205 0.2112 327419 0.2112 up up correct
GRVY.US Gravity Co. Ltd 20240315 0 71.43 72.93 71.43 72.71 31675 72.71 up up correct
GRWG.US GrowGeneration Corp 20240315 0 1.92 2.05 1.91 2 1220941 2 up up correct
GSBC.US Great Southern Bancorp Inc 20240315 0 50.65 51.86 50.65 51.59 82444 51.59 up up correct
GSHD.US Goosehead Insurance Inc 20240315 0 73.22 75.42 72.98 74.98 377170 74.98 up up correct
GSIT.US GSI Technology Inc 20240315 0 3.75 4.07 3.74 3.87 175393 3.87 up up correct
GSM.US Ferroglobe PLC 20240315 0 4.32 4.55 4.3 4.47 1884145 4.4578 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240315 0 0.0063 0.0063 0.0063 0.0063 200 0.0063
GSRDX.US GSRDX 20240315 0 8.51 8.51 8.51 8.51 0 8.3588
GSREX.US GSREX 20240315 0 8.5 8.5 8.5 8.5 0 8.3641
GSRHX.US GSRHX 20240315 0 8.98 8.98 8.98 8.98 0 8.8235
GSRJX.US GSRJX 20240315 0 8.52 8.52 8.52 8.52 0 8.3738
GSRQX.US GSRQX 20240315 0 8.68 8.68 8.68 8.68 0 8.5287
GT.US The Goodyear Tire & Rubber Company 20240315 0 12.41 12.71 12.355 12.39 3714523 12.39 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240315 0 10.9 10.9 10.9 10.9 0 10.9
GTBP.US GT Biopharma Inc 20240315 0 4.41 4.6999 4.41 4.63 2187 4.63 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240315 0 2.59 2.7274 2.5207 2.54 12819 2.54 down down correct
GTH.US Genetron Holdings Limited 20240315 0 3.9 3.9 3.895 3.9 5226 3.9
GTHX.US G1 Therapeutics Inc 20240315 0 3.11 3.24 3.06 3.11 440514 3.11
GTIM.US Good Times Restaurants Inc 20240315 0 2.64 2.69 2.64 2.66 34161 2.66 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240315 0 54.37 54.47 53.1 53.42 4544448 53.42 down down correct
GTX.US Garrett Motion Inc 20240315 0 9.65 9.875 9.47 9.49 1070791 9.49 down down correct
GURE.US Gulf Resources Inc 20240315 0 1.29 1.29 1.1801 1.23 11126 1.23 down down correct
GVP.US GSE Systems Inc 20240315 0 2.15 2.3799 2.0016 2.35 46337 2.35 up up correct
GWRS.US Global Water Resources Inc 20240315 0 12.2 12.7199 12.2 12.68 64785 12.68 up up correct
HA.US Hawaiian Holdings Inc 20240315 0 13.67 13.83 13.575 13.73 851159 13.73 up up correct
HAFC.US Hanmi Financial Corporation 20240315 0 14.59 14.94 14.58 14.85 1520875 14.85 up up correct
HAIN.US The Hain Celestial Group Inc 20240315 0 8.68 8.9 8.535 8.62 1662927 8.62 down down correct
HALL.US Hallmark Financial Services Inc 20240315 0 0.8 0.84 0.8 0.825 562 0.825 up up correct
HALO.US Halozyme Therapeutics Inc 20240315 0 40.56 41.48 40.56 40.86 1826797 40.86 up up correct
HAS.US Hasbro Inc 20240315 0 52.77 53.85 52.61 53.31 3942926 53.31 up up correct
HAYN.US Haynes International Inc 20240315 0 59.37 59.7 59.31 59.4 276680 59.4 up up correct
HBAN.US Huntington Bancshares Incorporated 20240315 0 12.78 13.13 12.78 13.05 55706008 13.05 up up correct
HBANM.US Huntington Bancshares Incorporated 20240315 0 22.365 22.365 21.95 22.01 5400 22.01 down down correct
HBANP.US Huntington Bancshares Incorporated 20240315 0 18.84 19.4294 18.73 18.85 28266 18.5839 up up correct
HBCP.US Home Bancorp Inc 20240315 0 34.15 35.125 34.15 35.1 22538 35.1 up up correct
HBIO.US Harvard Bioscience Inc 20240315 0 4.19 4.33 4.04 4.05 337205 4.05 down down correct
HBNC.US Horizon Bancorp Inc 20240315 0 11.83 12.15 11.83 11.85 474783 11.85 up up correct
HBT.US HBT Financial Inc 20240315 0 18.57 19.19 18.57 19 53285 19 up up correct
HCAT.US Health Catalyst Inc 20240315 0 7.78 8.05 7.67 7.82 761777 7.82 up up correct
HCKT.US The Hackett Group Inc 20240315 0 23.94 24.355 23.85 24.18 168740 24.0717 up up correct
HCM.US HUTCHMED (China) Limited 20240315 0 17.46 17.945 17.46 17.61 144525 17.61 up up correct
HCSG.US Healthcare Services Group Inc 20240315 0 12.04 12.31 12.025 12.1 1143817 12.1 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240315 0 1.79 1.91 1.77 1.9 14191 1.9 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240315 0 10.4 10.43 10.4 10.41 8473 10.41 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240315 0 10.42 10.42 10.42 10.42 100 10.42
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240315 0 0.0848 0.0978 0.0736 0.0736 0 0.0736 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20240315 0 1.41 1.6 1.4081 1.53 103184 1.53 up up correct
HDSN.US Hudson Technologies Inc 20240315 0 11.5 11.87 11.5 11.71 605803 11.71 up up correct
HEAR.US Turtle Beach Corporation 20240315 0 13.9 15.77 13.86 15.41 2437447 15.41 up up correct
HEES.US H&E Equipment Services Inc 20240315 0 56.01 58.04 56.01 57.95 473688 57.95 up up correct
HELE.US Helen of Troy Limited 20240315 0 116.28 118.64 116.28 116.91 330447 116.91 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20240315 0 2.2 2.36 1.96 2.26 40819 2.26 up down incorrect
HEPS.US D 20240315 0 1.6 1.63 1.5801 1.62 133029 1.62 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240315 0 12.92 12.93 12.27 12.27 6231 12.27 down up incorrect
HFFG.US HF Foods Group Inc 20240315 0 3.33 3.4299 3.33 3.35 144462 3.35 up down incorrect
HFWA.US Heritage Financial Corporation 20240315 0 18.25 18.7 18.25 18.38 675400 18.38 up down incorrect
HGBL.US Heritage Global Inc 20240315 0 3 3.015 2.8601 2.94 166485 2.94 down up incorrect
HHGC.US HHG Capital Corporation Ordinary Shares 20240315 0 10.94 10.94 10.94 10.94 2 10.94
HHGCU.US HHG Capital Corp Unit 20240315 0 11.3 11.3 11.3 11.3 0 11.3
HIBB.US Hibbett Inc 20240315 0 66.99 70.93 64 68.51 1373372 68.277 up up correct
HIFS.US Hingham Institution for Savings 20240315 0 161.65 170.13 161.65 165.35 20514 165.35 up up correct
HIHO.US Highway Holdings Limited 20240315 0 2.08 2.1 2.06 2.06 5036 2.06 down down correct
HIMX.US Himax Technologies Inc 20240315 0 5.56 5.61 5.511 5.56 1890617 5.56
HITI.US High Tide Inc. Common Shares 20240315 0 1.71 1.84 1.66 1.82 1141230 1.82 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240315 0 2.91 3.08 2.89 3.07 4494358 3.07 up up correct
HLIT.US Harmonic Inc 20240315 0 12.8 13.03 12.35 12.55 1784101 12.55 down down correct
HLMN.US Hillman Solutions Corp 20240315 0 9.61 9.91 9.6 9.89 1455957 9.89 up up correct
HLNE.US Hamilton Lane Incorporated 20240315 0 105.52 107.195 105.51 106.13 335996 106.13 up up correct
HLTH.US Cue Health Inc. Common Stock 20240315 0 0.24 0.24 0.1962 0.1962 1606646 0.1962 down down correct
HMNF.US HMN Financial Inc 20240315 0 20.49 20.49 20.1 20.26 1385 20.26 down down correct
HMST.US HomeStreet Inc 20240315 0 14.63 15.03 14.3801 14.76 226928 14.76 up up correct
HNNA.US Hennessy Advisors Inc 20240315 0 6.635 6.8501 6.6 6.6 13334 6.6 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240315 0 23.79 23.79 23.79 23.79 700 23.79
HNRG.US Hallador Energy Company 20240315 0 7.26 7.29 6.05 6.54 1051453 6.54 down down correct
HNST.US The Honest Company Inc 20240315 0 4.42 4.51 4.21 4.3 1129322 4.3 down down correct
HOFT.US Hooker Furniture Corporation 20240315 0 22.53 23.945 22.53 23.74 74581 23.74 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240315 0 3.72 3.73 3.66 3.66 11697 3.66 down down correct
HOFVW.US Hall of Fame Village LLC 20240315 0 0.009 0.009 0.003 0.008 236991 0.008 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240315 0 25.45 25.45 25.21 25.31 510173 25.31 down down correct
HOLX.US Hologic Inc 20240315 0 74.63 75.96 74.47 75.91 5286988 75.91 up up correct
HON.US Honeywell International Inc 20240315 0 196.39 198.55 195.9 197.69 6310153 197.69 up up correct
HONE.US HarborOne Bancorp Inc 20240315 0 9.81 10.05 9.81 10.01 375120 10.01 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240315 0 17.82 18.36 17.5 18.15 17775520 18.15 up up correct
HOOK.US HOOKIPA Pharma Inc 20240315 0 0.6831 0.73 0.6811 0.719 484695 0.719 up up correct
HOPE.US Hope Bancorp Inc 20240315 0 10.59 10.82 10.59 10.77 1652479 10.77 up up correct
HOTH.US Hoth Therapeutics Inc 20240315 0 1.16 1.2499 1.16 1.16 39353 1.16
HOWL.US Werewolf Therapeutics Inc 20240315 0 6.11 6.4 6.11 6.14 309100 6.14 up up correct
HPK.US HighPeak Energy Inc 20240315 0 15.1 15.49 15.1 15.34 531405 15.34 up up correct
HPKEW.US HighPeak Energy Inc 20240315 0 8.39 8.39 8.39 8.39 156 8.39
HQI.US HireQuest Inc 20240315 0 12.02 12.51 12.02 12.51 15828 12.51 up up correct
HQY.US HealthEquity Inc 20240315 0 81.63 82.75 81.32 81.44 988138 81.44 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240315 0 31.08 32.06 30.93 31.98 2000552 31.98 up up correct
HROW.US Harrow Health Inc 20240315 0 10.07 10.54 10.07 10.49 373994 10.49 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240315 0 24.59 24.59 24.41 24.55 6400 24.55 down down correct
HRTX.US Heron Therapeutics Inc 20240315 0 3.05 3.145 2.99 3.06 3928353 3.06 up up correct
HRZN.US Horizon Technology Finance Corporation 20240315 0 11.63 11.68 11.46 11.65 495480 11.54 up up correct
HSDT.US Helius Medical Technologies Inc 20240315 0 5.885 5.885 5.4421 5.71 8263 5.71 down down correct
HSIC.US Henry Schein Inc 20240315 0 73.72 75.04 73.72 74.58 1551040 74.58 up up correct
HSII.US Heidrick & Struggles International Inc 20240315 0 31.28 31.94 31.28 31.94 200201 31.94 up up correct
HSON.US Hudson Global Inc 20240315 0 14.5501 16.835 14.5501 16.5 21413 16.5 up up correct
HST.US Host Hotels & Resorts Inc 20240315 0 20.6 20.84 20.255 20.51 12139614 20.3076 down down correct
HSTM.US HealthStream Inc 20240315 0 25.53 26.08 25.48 25.83 263755 25.83 up up correct
HSTO.US Histogen Inc 20240315 0 0.33 0.33 0.33 0.33 200 0.33
HTBI.US HomeTrust Bancshares Inc 20240315 0 24.87 25.66 24.83 25.01 100769 25.01 up up correct
HTBK.US Heritage Commerce Corp 20240315 0 8.14 8.27 8.12 8.13 958891 8.13 down down correct
HTHT.US Huazhu Group Limited 20240315 0 38.52 39.32 38.5 39.09 3490260 39.09 up up correct
HTIA.US Healthcare Trust Inc 20240315 0 15.97 15.97 15.74 15.74 3400 15.74 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240315 0 16.04 16.39 16.01 16.29 5400 16.29 up up correct
HTLD.US Heartland Express Inc 20240315 0 11.91 12.09 11.69 11.76 579183 11.7398 down down correct
HTLF.US Heartland Financial USA Inc 20240315 0 32.48 33.405 32.48 32.97 2063648 32.97 up up correct
HTLFP.US Heartland Financial USA Inc 20240315 0 24.934 25.15 24.934 24.95 4600 24.5151 up up correct
HTOO.US Fusion Fuel Green PLC 20240315 0 1.45 1.51 1.4001 1.48 137977 1.48 up up correct
HTOOW.US Fusion Fuel Green PLC 20240315 0 0.213 0.22 0.213 0.217 1100 0.217 up up correct
HUBG.US Hub Group Inc 20240315 0 41.14 41.96 40.88 41.24 1294376 41.24 up up correct
HUDI.US Huadi International Group Co. Ltd 20240315 0 2.7 2.83 2.7 2.7592 26172 2.7592 up up correct
HUGE.US FSD Pharma Inc 20240315 0 0.73 0.7341 0.705 0.7149 116225 0.7149 down down correct
HUIZ.US Huize Holding Limited 20240315 0 0.699 0.76 0.699 0.75 15462 0.75 up up correct
HUMA.US Humacyte Inc 20240315 0 3.14 3.31 3.14 3.24 643878 3.24 up up correct
HUMAW.US Humacyte Inc 20240315 0 0.6855 0.709 0.6659 0.6659 3309 0.6659 down down correct
HURC.US Hurco Companies Inc 20240315 0 20.9 21.24 20.595 20.63 28828 20.463 down down correct
HURN.US Huron Consulting Group Inc 20240315 0 95.27 97.29 95.27 96.47 268640 96.47 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240315 0 7.07 7.5794 6.96 7.54 5570337 7.54 up up correct
HWBK.US Hawthorn Bancshares Inc 20240315 0 18.67 19.365 18.67 19.365 7112 19.365 up up correct
HWC.US Hancock Whitney Corporation 20240315 0 41.76 42.975 41.76 42.28 1107415 42.28 up up correct
HWCPZ.US HWCPZ 20240315 0 24.8 24.93 24.62 24.62 4100 24.62 down down correct
HWKN.US Hawkins Inc 20240315 0 73.93 77.9 73.93 76.13 1698802 76.13 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240315 0 10.38 10.4 10.37 10.37 1979 10.37 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20240315 0 0.801 0.84 0.7858 0.7858 660634 0.7858 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240315 0 2.33 2.51 2.2601 2.49 145668 2.49 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20240315 0 0.023 0.023 0.017 0.017 17200 0.017 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20240315 0 0.0132 0.018 0.0132 0.0174 42616 0.0174 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240315 0 0.7486 0.75 0.6806 0.7367 748834 0.7367 down down correct
HYZNW.US HYZON Motors Inc 20240315 0 0.0276 0.03 0.0276 0.03 1100 0.03 up up correct
IART.US Integra LifeSciences Holdings Corporation 20240315 0 34.76 35.07 34.35 34.7 1033692 34.7 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240315 0 9.5 9.61 9.37 9.37 3839279 9.37 down down correct
IBCP.US Independent Bank Corporation 20240315 0 23.51 24.39 23.45 23.96 200524 23.96 up up correct
IBEX.US IBEX Limited 20240315 0 15.43 15.84 15.43 15.54 104275 15.54 up up correct
IBKR.US Interactive Brokers Group Inc 20240315 0 107.37 108.38 106.995 107.44 1819438 107.44 up up correct
IBOC.US International Bancshares Corporation 20240315 0 52.65 53.96 52.65 53.42 1477285 53.42 up up correct
IBRX.US ImmunityBio Inc 20240315 0 5.03 5.23 4.87 5.13 8955847 5.13 up up correct
IBTX.US Independent Bank Group Inc 20240315 0 42.33 43.25 42.18 42.24 441406 42.24 down down correct
ICAD.US iCAD Inc 20240315 0 1.6 1.715 1.5746 1.59 248653 1.59 down down correct
ICCC.US ImmuCell Corporation 20240315 0 5.08 5.25 5.08 5.25 3064 5.25 up up correct
ICCM.US Icecure Medical 20240315 0 1.22 1.2269 1.2 1.21 80227 1.21 down down correct
ICFI.US ICF International Inc 20240315 0 151.55 153.64 151.17 153.16 134703 153.0195 up up correct
ICHR.US Ichor Holdings Ltd 20240315 0 36.55 37.6 36.01 36.92 996296 36.92 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240315 0 3.83 3.9265 3.83 3.88 8668 3.88 up up correct
ICLR.US ICON Public Limited Company 20240315 0 332.21 335.83 323.77 334.76 416240 334.76 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20240315 0 3.08 3.21 3.05 3.15 55100 3.15 up up correct
ICUI.US ICU Medical Inc 20240315 0 98.7 100.44 97.25 98.08 314124 98.08 down down correct
IDCC.US InterDigital Inc 20240315 0 103.03 103.8425 101.9 102.59 3591303 102.59 down down correct
IDEX.US Ideanomics Inc 20240315 0 1.02 1.06 1.01 1.05 386513 1.05 up down incorrect
IDN.US Intellicheck Inc 20240315 0 1.75 1.84 1.73 1.81 32015 1.81 up down incorrect
IDXX.US IDEXX Laboratories Inc 20240315 0 530.12 536.85 526.73 529.77 829400 529.77 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20240315 0 44.49 45.41 43.84 44.3 2110469 44.3 down up incorrect
IEP.US Icahn Enterprises L.P 20240315 0 17.22 17.57 17.18 17.47 717590 17.47 up down incorrect
IESC.US IES Holdings Inc 20240315 0 101.54 104.1599 100.83 102.21 207293 102.21 up up correct
IFBD.US Infobird Co. Ltd 20240315 0 5.9 6.05 5.42 5.47 268253 5.47 down down correct
IFMK.US iFresh Inc 20240315 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
IFRX.US InflaRx N.V 20240315 0 1.5 1.615 1.49 1.58 123809 1.58 up up correct
IGIC.US International General Insurance Holdings Ltd 20240315 0 12.76 13.37 12.76 13.35 140427 12.8538 up up correct
IGMS.US IGM Biosciences Inc 20240315 0 10.06 10.69 10.0225 10.64 360526 10.64 up up correct
IHRT.US iHeartMedia Inc 20240315 0 2.1 2.2 2.045 2.07 1396991 2.07 down down correct
III.US Information Services Group Inc 20240315 0 3.9 4.07 3.9 4.05 293860 4.005 up up correct
IIIV.US i3 Verticals Inc 20240315 0 21.8 22.28 21.53 22 284068 22 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240315 0 1.7 1.88 1.6701 1.86 157507 1.86 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240315 0 0.481 0.8 0.46 0.8 1300 0.8 up up correct
IKNA.US Ikena Oncology Inc 20240315 0 1.45 1.605 1.44 1.57 571191 1.57 up up correct
IKT.US Inhibikase Therapeutics Inc 20240315 0 2.12 2.2091 2.05 2.11 37000 2.11 down down correct
ILMN.US Illumina Inc 20240315 0 127.5 128.55 126.2759 127.73 2239647 127.73 up up correct
ILPT.US Industrial Logistics Properties Trust 20240315 0 3.79 3.94 3.79 3.88 791061 3.88 up up correct
IMAB.US I 20240315 0 1.7 1.86 1.7 1.86 380433 1.86 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240315 0 11.3 11.3 11.3 11.3 300 11.3
IMAQR.US International Media Acquisition Corp. Rights 20240315 0 0.055 0.055 0.055 0.055 100000 0.055
IMAQU.US International Media Acquisition Corp. Unit 20240315 0 10.8 10.8 10.8 10.8 0 10.8
IMCC.US IM Cannabis Corp 20240315 0 0.3363 0.44 0.3153 0.3692 780170 0.3692 up up correct
IMCR.US Immunocore Holdings plc 20240315 0 60.01 61.04 59.505 60.83 273568 60.83 up up correct
IMKTA.US Ingles Markets Incorporated 20240315 0 73.59 76.73 73 74.7 197476 74.7 up up correct
IMMP.US Immutep Limited 20240315 0 2.5 2.55 2.35 2.39 222549 2.39 down down correct
IMMR.US Immersion Corporation 20240315 0 8.35 8.56 8.225 8.37 965762 8.37 up up correct
IMNM.US Immunome Inc 20240315 0 22.15 23.11 21.75 22.48 503329 22.48 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240315 0 30.03 30.2199 30.01 30.11 8009 30.11 up up correct
IMRN.US Immuron Limited 20240315 0 2.61 2.99 2.61 2.87 89551 2.87 up up correct
IMRX.US Immuneering Corporation 20240315 0 2.82 2.9 1.9 1.91 3651803 1.91 down down correct
IMTE.US Integrated Media Technology Limited 20240315 0 2.6 2.6 2.6 2.6 890 2.6
IMTX.US Immatics N.V 20240315 0 11.95 12.14 11.85 12.01 186976 12.01 up up correct
IMTXW.US immatics biotechnologies GmbH 20240315 0 3.65 3.67 3.42 3.42 4320 3.42 down down correct
IMUX.US Immunic Inc 20240315 0 1.31 1.38 1.3 1.31 2742947 1.31
IMVT.US Immunovant Inc 20240315 0 30.58 31.07 30.02 30.53 1785212 30.53 down down correct
IMXI.US International Money Express Inc 20240315 0 20.31 21.37 20.31 21 385518 21 up up correct
INAB.US IN8bio Inc. Common Stock 20240315 0 1.18 1.2527 1.14 1.14 326241 1.14 down down correct
INBK.US First Internet Bancorp 20240315 0 31.98 32.55 31.44 31.79 54891 31.7326 down down correct
INBKZ.US INBKZ 20240315 0 23.4 23.4 23.11 23.38 2500 23.38 down down correct
INBX.US Inhibrx Inc 20240315 0 34.84 35.18 34.84 35 1624041 35 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240315 0 1.76 1.86 1.75 1.85 74593 1.85 up up correct
INCY.US Incyte Corporation 20240315 0 58.3 58.755 57.53 58.37 4901969 58.37 up up correct
INDB.US Independent Bank Corp 20240315 0 48.67 50.45 48.67 49.93 1303685 49.3899 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240315 0 6.21 6.385 6.16 6.18 5147489 6.18 down down correct
INDP.US Indaptus Therapeutics Inc 20240315 0 1.91 2.01 1.87 1.87 29751 1.87 down down correct
INFN.US Infinera Corporation 20240315 0 4.45 4.57 4.405 4.53 4069577 4.53 up down incorrect
INGN.US Inogen Inc 20240315 0 6.75 6.98 6.65 6.9 296398 6.9 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20240315 0 0.89 0.9137 0.8101 0.8945 38273 0.8945 up up correct
INM.US InMed Pharmaceuticals Inc 20240315 0 0.357 0.37 0.345 0.36 82027 0.36 up up correct
INMB.US INmune Bio Inc 20240315 0 11.26 11.83 11 11.06 63155 11.06 down down correct
INMD.US InMode Ltd 20240315 0 21.22 21.51 20.81 20.91 2008494 20.91 down down correct
INN.US PF 20240315 0 19.61 19.71 19.61 19.71 3742 19.71 up up correct
INNV.US InnovAge Holding Corp 20240315 0 4.2 4.29 3.96 4.29 74907 4.29 up up correct
INO.US Inovio Pharmaceuticals Inc 20240315 0 10.79 11.3 10.61 10.735 312279 10.735 down down correct
INOD.US Innodata Inc 20240315 0 6.2 6.45 6.15 6.3 288412 6.3 up up correct
INOV.US Inovalon Holdings Inc 20240315 0 27.7901 27.7901 27.7901 27.7901 0 27.7901
INSE.US Inspired Entertainment Inc 20240315 0 9 9.13 8.89 9.13 162150 9.13 up up correct
INSG.US Inseego Corp 20240315 0 2.76 2.94 2.7 2.86 87799 2.86 up up correct
INSM.US Insmed Incorporated 20240315 0 26.17 26.7 25.59 25.72 2618409 25.72 down down correct
INTA.US Intapp Inc. Common Stock 20240315 0 33.1 33.35 32.78 33.18 2022453 33.18 up up correct
INTC.US Intel Corporation 20240315 0 42.45 43.15 42.35 42.64 66952859 42.64 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240315 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240315 0 24.4 24.48 21.75 21.75 13275 21.75 down up incorrect
INTU.US Intuit Inc 20240315 0 645.49 649 621.04 625.52 3145400 625.52 down up incorrect
INTZ.US Intrusion Inc 20240315 0 0.199 0.2019 0.1693 0.1693 51056 3.386 down up incorrect
INVA.US Innoviva Inc 20240315 0 14.64 14.892 14.63 14.86 2777899 14.86 up down incorrect
INVE.US Identiv Inc 20240315 0 7.64 7.72 7.43 7.46 128550 7.46 down up incorrect
INVO.US INVO Bioscience Inc 20240315 0 1 1.09 1 1.03 17807 1.03 up down incorrect
INVZ.US Innoviz Technologies Ltd 20240315 0 1.33 1.33 1.28 1.31 1386058 1.31 down up incorrect
INVZW.US Innoviz Technologies Ltd 20240315 0 0.3075 0.3075 0.3075 0.3075 356 0.3075
INZY.US Inozyme Pharma Inc 20240315 0 5.71 5.97 5.58 5.89 976405 5.89 up down incorrect
IOBT.US IO Biotech Inc. Common Stock 20240315 0 1.68 1.7678 1.64 1.65 25478 1.65 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20240315 0 0.5615 0.6599 0.516 0.561 1455695 0.561 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20240315 0 42.03 42.62 41.86 42.55 1251368 42.55 up down incorrect
IOSP.US Innospec Inc 20240315 0 121.61 123.55 121.25 122.07 368867 122.07 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20240315 0 14.07 14.39 13.682 13.91 18149740 13.91 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20240315 0 1.49 1.57 1.38 1.44 353244 1.44 down down correct
IPAR.US Inter Parfums Inc 20240315 0 132.48 135.8 132.48 135.32 840410 135.32 up up correct
IPDN.US Professional Diversity Network Inc 20240315 0 1.59 1.59 1.5 1.53 5501 1.53 down down correct
IPGP.US IPG Photonics Corporation 20240315 0 86.58 88.02 86.26 87.24 1159980 87.24 up up correct
IPHA.US Innate Pharma S.A 20240315 0 2.39 2.5628 2.36 2.525 2355 2.525 up up correct
IPSC.US Century Therapeutics Inc. 20240315 0 4.81 5.045 4.81 5 262396 5 up up correct
IPW.US iPower Inc. 20240315 0 0.646 0.646 0.616 0.621 6477 0.621 down down correct
IPWR.US Ideal Power Inc 20240315 0 11.25 12.095 11.21 11.65 23001 11.65 up up correct
IQ.US iQIYI Inc 20240315 0 4 4.05 3.965 4 5122802 4
IRBT.US iRobot Corporation 20240315 0 9.2 10.04 9.2 9.99 7402244 9.99 up up correct
IRDM.US Iridium Communications Inc 20240315 0 27.26 27.54 26.92 27 2836760 27 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240315 0 4.36 4.75 4.36 4.6 7967563 4.6 up up correct
IRIX.US IRIDEX Corporation 20240315 0 2.57 2.57 2.3194 2.41 95198 2.41 down down correct
IRMD.US IRadimed Corporation 20240315 0 43.24 44.3 43.24 44.27 86051 44.27 up up correct
IROQ.US IF Bancorp Inc 20240315 0 16.66 16.66 16.5 16.5 3680 16.3018 down down correct
IRTC.US iRhythm Technologies Inc 20240315 0 104.28 104.34 101.0344 102.09 681512 102.09 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240315 0 8.93 9.23 8.93 9.02 21833340 9.02 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240315 0 0.3491 0.3751 0.34 0.367 35004 0.367 up up correct
ISRG.US Intuitive Surgical Inc 20240315 0 398.16 398.16 382.63 396.28 3906792 396.28 down down correct
ISSC.US Innovative Solutions and Support Inc 20240315 0 8.13 8.13 7.6 7.61 228621 7.61 down down correct
ISTR.US Investar Holding Corporation 20240315 0 15.7 15.87 15.37 15.51 19361 15.4154 down down correct
ISUN.US iSun Inc 20240315 0 0.182 0.19 0.18 0.18 353618 0.18 down down correct
ITCI.US Intra 20240315 0 64.46 65.09 63.92 64.78 1070700 64.78 up up correct
ITI.US Iteris Inc 20240315 0 4.65 4.895 4.65 4.8 491356 4.8 up up correct
ITIC.US Investors Title Company 20240315 0 152.74 157 152.74 156.99 5282 156.99 up up correct
ITOS.US iTeos Therapeutics Inc 20240315 0 10.63 11 10.63 10.81 259767 10.81 up up correct
ITRI.US Itron Inc 20240315 0 86.62 87.35 86.13 86.97 898146 86.97 up up correct
ITRM.US Iterum Therapeutics plc 20240315 0 1.45 1.5344 1.41 1.46 79640 1.46 up up correct
ITRN.US Ituran Location and Control Ltd 20240315 0 27.16 27.77 27.1 27.47 146768 27.0837 up up correct
IVA.US Inventiva S.A 20240315 0 4.1 4.32 4.045 4.2 108884 4.2 up up correct
IVAC.US Intevac Inc 20240315 0 3.76 3.88 3.74 3.8 177372 3.8 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240315 0 10.45 10.45 10.45 10.45 100 10.45
IZEA.US IZEA Worldwide Inc 20240315 0 2.05 2.06 2.0091 2.03 20675 2.03 down down correct
JACK.US Jack in the Box Inc 20240315 0 73.96 74.63 72.93 73.35 685507 73.35 down down correct
JAGX.US Jaguar Health Inc 20240315 0 0.0705 0.0808 0.07 0.07 29435439 0.07 down down correct
JAKK.US JAKKS Pacific Inc 20240315 0 23.62 24.35 23.6 24.29 128439 24.29 up up correct
JAMF.US Jamf Holding Corp 20240315 0 18.18 18.23 17.66 17.75 701559 17.75 down down correct
JAN.US JanOne Inc 20240315 0 2.77 2.95 2.63 2.88 224376 2.88 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240315 0 37.51 39.71 36.81 39.45 848640 39.45 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240315 0 118.13 121.586 118.13 120.9 1529408 120.9 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240315 0 196.46 198.62 193.23 193.92 918338 193.92 down up incorrect
JBLU.US JetBlue Airways Corporation 20240315 0 7.15 7.26 7 7.04 10700010 7.04 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20240315 0 103.3 107.69 102.93 107.67 277794 107.67 up down incorrect
JCTCF.US Jewett 20240315 0 5.3601 5.39 5.3601 5.39 1746 5.39 up up correct
JD.US JD.com Inc 20240315 0 26.94 27.85 26.72 27.45 18118700 27.45 up up correct
JFIN.US Jiayin Group Inc 20240315 0 6.9 6.959 6.5 6.73 49448 6.73 down down correct
JFU.US 9F Inc 20240315 0 3.5 3.525 3.5 3.5 4083 3.5
JG.US Aurora Mobile Limited 20240315 0 3.36 3.36 3.1 3.1 12310 3.1 down down correct
JJSF.US J & J Snack Foods Corp 20240315 0 141.64 143.5 140.8 143.34 243329 142.605 up up correct
JKHY.US Jack Henry & Associates Inc 20240315 0 169.02 171.31 169.02 170.95 491255 170.95 up up correct
JOAN.US JOANN Inc 20240315 0 0.22 0.2658 0.2144 0.2304 1838758 0.2304 up up correct
JOUT.US Johnson Outdoors Inc 20240315 0 42.83 43.76 42.83 43.73 94015 43.73 up up correct
JPM.US PM 20240315 0 20.15 20.17 20.01 20.06 141812 20.06 down down correct
JRSH.US Jerash Holdings (US) Inc 20240315 0 2.9899 2.9899 2.9 2.9 12778 2.9 down down correct
JRVR.US James River Group Holdings Ltd 20240315 0 6.72 8.84 6.62 7.93 10394310 7.93 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240315 0 21.28 21.28 20.92 21.09 6900 21.09 down down correct
JSPR.US Jasper Therapeutics Inc 20240315 0 24.25 25.588 24.25 25.08 348700 25.08 up up correct
JSPRW.US Jasper Therapeutics Inc 20240315 0 0.1582 0.171 0.1473 0.1603 8781 0.1603 up up correct
JVA.US Coffee Holding Co. Inc 20240315 0 1.24 1.27 1.22 1.27 8526 1.27 up up correct
JWEL.US Jowell Global Ltd 20240315 0 1.6 1.6899 1.3901 1.4 15824 1.4 down down correct
JYNT.US The Joint Corp 20240315 0 11.81 12.86 11.81 12.75 155842 12.75 up up correct
JZXN.US Jiuzi Holdings Inc 20240315 0 2.0813 2.1764 1.85 2.06 94113 2.06 down down correct
KALA.US Kala Pharmaceuticals Inc 20240315 0 7.51 7.7897 7.51 7.53 11884 7.53 up up correct
KALU.US Kaiser Aluminum Corporation 20240315 0 76.74 79.09 76.74 78.3 1008779 78.3 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240315 0 12.42 12.56 11.87 11.93 792485 11.93 down down correct
KARO.US Karooooo Ltd 20240315 0 25.02 25.25 25.02 25.06 1429 25.06 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240315 0 2.1 2.35 2.04 2.05 38954 2.05 down down correct
KBNT.US Kubient Inc 20240315 0 0.001 0.001 0.001 0.001 900 0.001
KC.US Kingsoft Cloud Holdings Limited 20240315 0 3.15 3.22 3.07 3.07 1039564 3.07 down down correct
KDP.US Keurig Dr Pepper Inc 20240315 0 29.02 29.065 28.615 28.88 28531283 28.6779 down down correct
KE.US Kimball Electronics Inc 20240315 0 20.36 20.7 20.13 20.33 351307 20.33 down down correct
KELYA.US Kelly Services Inc 20240315 0 23.7 24.49 23.61 24.41 2084685 24.41 up up correct
KEQU.US Kewaunee Scientific Corporation 20240315 0 30.74 31.5 30.74 31.5 12779 31.5 up up correct
KFFB.US Kentucky First Federal Bancorp 20240315 0 3.9 3.9 3.85 3.9 5856 3.9
KFRC.US Kforce Inc 20240315 0 67.91 68.7 67.91 68.55 384835 68.55 up up correct
KHC.US The Kraft Heinz Company 20240315 0 34.26 34.6 34.215 34.37 12259700 34.37 up up correct
KIDS.US OrthoPediatrics Corp 20240315 0 25.51 25.87 24.81 24.99 250818 24.99 down down correct
KINS.US Kingstone Companies Inc 20240315 0 3.91 4.2699 3.9099 3.95 45551 3.95 up up correct
KIRK.US Kirkland's Inc 20240315 0 2.6 2.66 2.45 2.46 310396 2.46 down down correct
KLAC.US KLA Corporation 20240315 0 686.83 691.892 679.71 683.9 1669472 683.9 down down correct
KLDO.US Kaleido Biosciences Inc 20240315 0 0.0001 0.0001 0.0001 0.0001 80 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240315 0 46.89 47.71 46.83 47.6 707820 47.6 up up correct
KLTR.US Kaltura Inc. Common Stock 20240315 0 1.3 1.37 1.3 1.33 479261 1.33 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240315 0 6.99 7.38 6.93 7.33 421576 7.33 up up correct
KMDA.US Kamada Ltd 20240315 0 5.64 5.65 5.5632 5.6 9495 5.6 down down correct
KNDI.US Kandi Technologies Group Inc 20240315 0 2.35 2.39 2.22 2.3 217548 2.3 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240315 0 20.29 20.58 19.93 19.99 785825 19.99 down down correct
KNSL.US Kinsale Capital Group Inc 20240315 0 504.38 516.49 504.38 516.12 289073 516.12 up up correct
KNTE.US Kinnate Biopharma Inc 20240315 0 2.53 2.56 2.53 2.56 254203 2.56 up up correct
KOD.US Kodiak Sciences Inc 20240315 0 5.79 5.88 5.505 5.86 789189 5.86 up up correct
KOPN.US Kopin Corporation 20240315 0 1.95 2.01 1.86 1.9 3555872 1.9 down down correct
KOSS.US Koss Corporation 20240315 0 2.48 2.51 2.48 2.49 10375 2.49 up up correct
KPLT.US Katapult Holdings Inc 20240315 0 14.28 14.28 13.3001 14.13 25065 14.13 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240315 0 0.024 0.024 0.023 0.023 5102 0.023 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20240315 0 0.6486 0.6494 0.6256 0.6391 51499 0.6391 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240315 0 1.41 1.55 1.34 1.51 1726672 1.51 up up correct
KRBP.US Kiromic BioPharma Inc 20240315 0 1.8 1.8 1.36 1.485 1200 1.485 down down correct
KRKR.US 36Kr Holdings Inc 20240315 0 0.3739 0.39 0.3686 0.3869 22537 0.3869 up up correct
KRMD.US Repro Med Systems Inc 20240315 0 2.15 2.3499 2.15 2.2 324656 2.2 up up correct
KRNL.US Kernel Group Holdings Inc 20240315 0 10.94 10.94 10.94 10.94 137 10.94
KRNLU.US Kernel Group Holdings Inc 20240315 0 10.9 10.9 10.9 10.9 2 10.9
KRNLW.US Kernel Group Holdings Inc 20240315 0 0.06 0.06 0.06 0.06 100000 0.06
KRNT.US Kornit Digital Ltd 20240315 0 17.08 17.285 16.775 17.09 440916 17.09 up up correct
KRNY.US Kearny Financial Corp 20240315 0 5.87 6.005 5.82 5.92 1139628 5.92 up up correct
KRON.US Kronos Bio Inc 20240315 0 1.12 1.22 1.08 1.16 279773 1.16 up up correct
KROS.US Keros Therapeutics Inc 20240315 0 64.24 68.3 64.24 67.35 1683247 67.35 up up correct
KRT.US Karat Packaging Inc 20240315 0 27.8 27.8238 24.74 25.93 207484 25.93 down down correct
KRTX.US Karuna Therapeutics Inc 20240315 0 329.75 329.99 329.75 329.83 1868526 329.83 up up correct
KRUS.US Kura Sushi USA Inc 20240315 0 98.29 102.555 98.15 100.18 74097 100.18 up up correct
KRYS.US Krystal Biotech Inc 20240315 0 170.81 174.85 169.94 172.98 1025879 172.98 up up correct
KTCC.US Key Tronic Corporation 20240315 0 4.72 4.96 4.72 4.96 41537 4.96 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240315 0 17.34 17.6 17.07 17.1 2938688 17.1 down down correct
KTRA.US Kintara Therapeutics Inc 20240315 0 0.1 0.1009 0.091 0.0941 9325618 0.0941 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240315 0 7 7 6.9733 6.9733 858 6.9733 down down correct
KURA.US Kura Oncology Inc 20240315 0 21.94 22.97 21.9166 22.34 3345487 22.34 up up correct
KVHI.US KVH Industries Inc 20240315 0 4.73 4.8101 4.61 4.67 163787 4.67 down down correct
KXIN.US Kaixin Auto Holdings 20240315 0 0.1859 0.2 0.1825 0.1929 177978 0.1929 up up correct
KYMR.US Kymera Therapeutics Inc 20240315 0 39.13 41.5 39.13 40.58 2007895 40.58 up up correct
KZIA.US Kazia Therapeutics Limited 20240315 0 0.229 0.229 0.2113 0.2239 210984 0.2239 down down correct
KZR.US Kezar Life Sciences Inc 20240315 0 0.8421 0.914 0.8108 0.88 878896 0.88 up up correct
LABP.US Landos Biopharma Inc 20240315 0 6.489 6.64 6.3 6.64 2837 6.64 up up correct
LAKE.US Lakeland Industries Inc 20240315 0 15.79 16.14 15.5 16 16277 16 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240315 0 115.95 117.79 115.95 116.09 808109 116.09 up up correct
LANC.US Lancaster Colony Corporation 20240315 0 198.76 200.4 196.61 198.2 330756 198.2 down down correct
LAND.US Gladstone Land Corporation 20240315 0 12.88 13.07 12.81 13 262596 12.9532 up up correct
LANDM.US Gladstone Land Corporation 20240315 0 24.19 24.19 23.972 24 1100 23.8975 down down correct
LANDO.US Gladstone Land Corporation 20240315 0 20.16 20.56 19.86 20.145 13900 20.0211 down down correct
LARAX.US LARAX 20240315 0 8.95 8.95 8.95 8.95 0 8.95
LARK.US Landmark Bancorp Inc 20240315 0 19 19.5399 18.9 18.9 2310 18.9 down down correct
LASR.US nLIGHT Inc 20240315 0 12.3 12.57 12.23 12.41 343577 12.41 up up correct
LAUR.US Laureate Education Inc 20240315 0 13.49 13.68 13.49 13.68 1333643 13.68 up up correct
LAZR.US Luminar Technologies Inc 20240315 0 1.795 1.83 1.6625 1.7 22952609 1.7 down down correct
LBAI.US Lakeland Bancorp Inc 20240315 0 11.41 11.8839 11.41 11.85 1326987 11.85 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240315 0 18.65 19.68 18.09 19.32 2500152 19.32 up up correct
LBRDA.US Liberty Broadband Corporation 20240315 0 57.34 58.25 56.95 57.07 138331 57.07 down down correct
LBRDK.US Liberty Broadband Corporation 20240315 0 57.63 58.586 57.22 57.37 3711716 57.37 down down correct
LBRDP.US Liberty Broadband Corporation 20240315 0 23.697 23.73 23.076 23.44 3700 23.0062 down down correct
LBTYA.US Liberty Global plc 20240315 0 16.78 17.08 16.68 16.78 1750754 16.78
LBTYB.US Liberty Global plc 20240315 0 18 18 18 18 129 18
LBTYK.US Liberty Global plc 20240315 0 17.45 17.82 17.44 17.5 2034705 17.5 up up correct
LCID.US Lucid Group Inc. Common Stock 20240315 0 2.68 2.78 2.66 2.7 23379700 2.7 up up correct
LCNB.US LCNB Corp 20240315 0 14.3 15.79 14.3 15.68 410899 15.68 up up correct
LCRDX.US LCRDX 20240315 0 8.95 8.95 8.95 8.95 0 8.95
LCRUX.US LCRUX 20240315 0 8.95 8.95 8.95 8.95 0 8.95
LCUT.US Lifetime Brands Inc 20240315 0 9.91 10.35 9.9 9.95 179981 9.95 up up correct
LE.US Lands' End Inc 20240315 0 8.99 9.15 8.41 8.6 221405 8.6 down down correct
LECO.US Lincoln Electric Holdings Inc 20240315 0 246.95 250.53 246.95 248.41 897193 247.7129 up up correct
LEDS.US SemiLEDs Corporation 20240315 0 1.47 1.55 1.47 1.5001 27092 1.5001 up up correct
LEE.US Lee Enterprises Incorporated 20240315 0 10.4 12.57 10.4 11.35 112639 11.35 up up correct
LEGH.US Legacy Housing Corporation 20240315 0 24.73 26.5 24.73 25.19 153139 25.19 up up correct
LEGN.US Legend Biotech Corporation 20240315 0 65.93 69.17 63.53 64.02 2541257 64.02 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240315 0 46.52 46.52 46.52 46.52 0 46.054
LESL.US Leslie's Inc 20240315 0 6.82 7.2848 6.82 7.26 4541138 7.26 up up correct
LEXX.US Lexaria Bioscience Corp 20240315 0 3.8 4.05 3.65 3.9 464837 3.9 up up correct
LEXXW.US Lexaria Bioscience Corp 20240315 0 1.04 1.3 1 1.03 14083 1.03 down down correct
LFMD.US LifeMD Inc 20240315 0 9.81 10.28 9.62 10.08 1135100 10.08 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240315 0 22.271 22.95 22.2 22.525 7300 22.525 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240315 0 6.28 6.425 6.23 6.36 1252460 6.36 up up correct
LFUS.US Littelfuse Inc 20240315 0 230.01 233.465 230.01 231.7 488967 231.7 up up correct
LFVN.US LifeVantage Corporation 20240315 0 6.86 7 6.85 7 27261 7 up up correct
LGHL.US Lion Group Holding Ltd 20240315 0 0.83 0.9 0.83 0.874 119851 0.874 up up correct
LGHLW.US Lion Financial Group Limited 20240315 0 0.0045 0.0056 0.0045 0.0056 0 0.0056 up up correct
LGIH.US LGI Homes Inc 20240315 0 107.88 109.15 106.57 106.99 405261 106.99 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240315 0 71.43 72.19 69.84 71.09 1219400 71.09 down down correct
LGO.US Largo Resources Ltd 20240315 0 1.817 1.9 1.78 1.79 24197 1.79 down down correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20240315 0 10.97 10.97 10.97 10.97 5600 10.97
LGVN.US Longeveron Inc 20240315 0 0.466 0.476 0.45 0.45 6057 4.5 down down correct
LI.US Li Auto Inc 20240315 0 37.53 38.1915 37.33 37.77 5322099 37.77 up up correct
LIAN.US LianBio American Depositary Shares 20240315 0 615 615 615 615 0 615
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240315 0 11 11 11 11 200 11
LIDR.US Aeye Inc 20240315 0 1.17 1.22 1.15 1.15 165546 1.15 down down correct
LIDRW.US AEye Inc 20240315 0 0.009 0.01 0.009 0.01 119400 0.01 up up correct
LIFE.US aTyr Pharma Inc 20240315 0 1.62 2.01 1.62 1.99 1442771 1.99 up up correct
LILA.US Liberty Latin America Ltd 20240315 0 6.26 6.435 6.175 6.3 1353082 6.3 up up correct
LILAK.US Liberty Latin America Ltd 20240315 0 6.37 6.5 6.2 6.31 7723632 6.31 down down correct
LILM.US Lilium NV 20240315 0 0.97 0.9901 0.9519 0.974 1092499 0.974 up up correct
LILMW.US Lilium Equity Warrants 20240315 0 0.109 0.11 0.105 0.105 2000 0.105 down down correct
LINC.US Lincoln Educational Services Corporation 20240315 0 9.83 9.83 9.66 9.73 164432 9.73 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240315 0 8.35 8.77 8.21 8.32 410030 8.32 down down correct
LINK.US Interlink Electronics Inc 20240315 0 11.01 11.53 11.01 11.37 3722 7.58 up up correct
LIQT.US LiqTech International Inc 20240315 0 3.11 3.29 3.11 3.29 9231 3.29 up up correct
LITE.US Lumentum Holdings Inc 20240315 0 45.78 46.185 45.1 45.55 1592994 45.55 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240315 0 0.92 0.949 0.9 0.949 61749 0.949 up up correct
LIVE.US Live Ventures Incorporated 20240315 0 27.5 27.5 26.48 26.48 4832 26.48 down down correct
LIVN.US LivaNova PLC 20240315 0 50.68 51.2 50.04 50.6 780835 50.6 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240315 0 2.3299 2.5699 2.3 2.31 3392 2.31 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240315 0 0.042 0.042 0.042 0.042 0 0.042
LIZI.US Lizhi Inc 20240315 0 3.7756 3.7756 3.39 3.585 39598 3.585 down down correct
LKCO.US Luokung Technology Corp 20240315 0 0.7 0.7899 0.6661 0.691 58259 0.691 down down correct
LKFN.US Lakeland Financial Corporation 20240315 0 62.51 64.45 62.22 62.42 1024088 62.42 down down correct
LKQ.US LKQ Corporation 20240315 0 51.19 51.795 51.19 51.51 3080158 51.51 up up correct
LMAT.US LeMaitre Vascular Inc 20240315 0 66.77 67.6937 66.125 66.84 218913 66.84 up up correct
LMB.US Limbach Holdings Inc 20240315 0 41.37 43.33 41 41.25 639404 41.25 down down correct
LMDX.US LumiraDx Limited Common Shares 20240315 0 0.0211 0.0282 0.0151 0.016 120553903 0.016 down down correct
LMFA.US LM Funding America Inc 20240315 0 3.03 3.23 2.86 3.18 623179 3.18 up up correct
LMNR.US Limoneira Company 20240315 0 19.29 19.38 18.94 19.18 129302 19.1059 down down correct
LNSR.US LENSAR Inc 20240315 0 3.35 3.9899 3.35 3.88 34761 3.88 up down incorrect
LNT.US Alliant Energy Corporation 20240315 0 47.98 48.645 47.98 48.39 4205765 48.39 up down incorrect
LNTH.US Lantheus Holdings Inc 20240315 0 59.78 60.54 57.8 58.17 1485668 58.17 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20240315 0 4.8 4.8 4.74 4.79 22422 4.79 down up incorrect
LOB.US Live Oak Bancshares Inc 20240315 0 38.08 39.0956 38.08 38.3 356705 38.3 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20240315 0 8.41 8.55 8.39 8.53 282103 8.53 up down incorrect
LOGI.US Logitech International S.A 20240315 0 94.15 95.58 93.795 94.72 578457 94.72 up down incorrect
LOOP.US Loop Industries Inc 20240315 0 2.7 2.75 2.68 2.69 8904 2.69 down up incorrect
LOPE.US Grand Canyon Education Inc 20240315 0 131.06 133.27 131.06 132.69 360070 132.69 up down incorrect
LOVE.US The Lovesac Company 20240315 0 22.32 22.735 22.27 22.62 197583 22.62 up down incorrect
LPCN.US Lipocine Inc 20240315 0 4.72 4.72 4.14 4.6 44291 4.6 down up incorrect
LPLA.US LPL Financial Holdings Inc 20240315 0 262.63 269.15 262.63 268.44 507533 268.44 up up correct
LPRO.US Open Lending Corporation 20240315 0 6.69 6.82 6.61 6.67 612875 6.67 down down correct
LPSN.US LivePerson Inc 20240315 0 0.9821 1.04 0.9551 1.02 3494188 1.02 up up correct
LPTH.US LightPath Technologies Inc 20240315 0 1.44 1.52 1.43 1.5 98865 1.5 up up correct
LPTX.US Leap Therapeutics Inc 20240315 0 2.19 2.33 2.171 2.21 149478 2.21 up up correct
LQDA.US Liquidia Corporation 20240315 0 15.14 16.1599 15.1 15.9 1754321 15.9 up up correct
LQDT.US Liquidity Services Inc 20240315 0 17.49 17.92 17.49 17.87 321356 17.87 up up correct
LRCX.US Lam Research Corporation 20240315 0 908.88 920.21 905.6 910.09 1974575 910.09 up up correct
LRFC.US Logan Ridge Finance Corp 20240315 0 22.4 22.4 22.05 22.3 1738 22.3 down down correct
LRMR.US Larimar Therapeutics Inc 20240315 0 8.41 8.85 8.34 8.7 665872 8.7 up up correct
LSBK.US Lake Shore Bancorp Inc 20240315 0 11.27 11.27 11.27 11.27 1028 11.27
LSCC.US Lattice Semiconductor Corporation 20240315 0 75.35 76.959 74.37 75.65 2926677 75.65 up up correct
LSEA.US Landsea Homes Corporation 20240315 0 12.27 12.65 12.27 12.42 306347 12.42 up up correct
LSEAW.US Landsea Homes Corporation 20240315 0 0.34 0.34 0.29 0.29 37531 0.29 down down correct
LSTR.US Landstar System Inc 20240315 0 183.09 184.44 182.1 183.63 850072 183.63 up down incorrect
LSXMA.US The Liberty SiriusXM Group 20240315 0 29.9 29.96 29.66 29.73 1014200 29.73 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20240315 0 30.81 30.81 30.81 30.81 1 30.81
LSXMK.US The Liberty SiriusXM Group 20240315 0 29.8 29.91 29.6 29.71 2274800 29.71 down up incorrect
LTAFX.US Altst Strgs Fd A 20240315 0 16.32 16.32 16.32 16.32 0 16.32
LTBR.US Lightbridge Corporation 20240315 0 2.85 2.85 2.78 2.84 33637 2.84 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20240315 0 15.44 15.44 15.44 15.44 0 15.44
LTCH.US Latch Inc 20240315 0 0.66 0.825 0.66 0.675 13500 0.675 up down incorrect
LTIFX.US LTIFX 20240315 0 16.51 16.51 16.51 16.51 0 16.51
LTRN.US Lantern Pharma Inc 20240315 0 7.5 8.85 7.25 8.7 763157 8.7 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20240315 0 1.43 1.67 1.43 1.6 335000 1.6 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20240315 0 8.05 8.05 8.05 8.05 0 8.05
LTRX.US Lantronix Inc 20240315 0 3.48 3.49 3.38 3.44 339442 3.44 down up incorrect
LTRYW.US Lottery Com 20240315 0 0.014 0.0175 0.014 0.017 25073 0.017 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20240315 0 1.11 1.135 1.04 1.11 352639 1.11
LULU.US Lululemon Athletica Inc 20240315 0 467.12 470.67 463.16 464.94 1678100 464.94 down up incorrect
LUMO.US Lumos Pharma Inc 20240315 0 2.65 2.8 2.65 2.7 33735 2.7 up down incorrect
LUNA.US Luna Innovations Incorporated 20240315 0 4.04 4.77 3.99 4.45 1141050 4.45 up down incorrect
LUNG.US Pulmonx Corporation 20240315 0 8.7 9.02 8.68 8.95 1130691 8.95 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240315 0 1.59 1.6844 1.56 1.59 16293 1.59
LVO.US LiveOne Inc 20240315 0 1.87 1.92 1.83 1.84 409824 1.84 down up incorrect
LVTX.US Lava Therapeutics B.V 20240315 0 2.74 3.07 2.61 2.95 561503 2.95 up up correct
LWAY.US Lifeway Foods Inc 20240315 0 11.33 11.5 10.97 10.99 32049 10.99 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240315 0 3.97 4.145 3.95 4.09 1003071 4.09 up up correct
LX.US LexinFintech Holdings Ltd 20240315 0 1.95 1.95 1.82 1.85 6848504 1.85 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240315 0 5.47 5.75 4.83 5.39 675688 5.39 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240315 0 2.45 2.62 2.435 2.6 7482849 2.6 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240315 0 2.27 2.32 2.14 2.16 1538287 2.16 down down correct
LYFT.US Lyft Inc 20240315 0 17.7 17.835 17.18 17.23 12432110 17.23 down down correct
LYRA.US Lyra Therapeutics Inc 20240315 0 5.66 5.965 5.5 5.93 389290 5.93 up up correct
LYTS.US LSI Industries Inc 20240315 0 14.12 14.38 14.09 14.3 139491 14.3 up up correct
LZ.US LegalZoom.com Inc 20240315 0 13.17 13.37 13 13.04 3039795 13.04 down down correct
MACA.US Moringa Acquisition Corp 20240315 0 11.11 11.11 11.11 11.11 7 11.11
MACAU.US Moringa Acquisition Corp 20240315 0 10.97 10.97 10.97 10.97 20 10.97
MACK.US Merrimack Pharmaceuticals Inc 20240315 0 14.64 14.76 14.64 14.74 181434 14.74 up up correct
MANH.US Manhattan Associates Inc 20240315 0 248.3 249.425 246.1601 247 1081985 247 down down correct
MAPS.US WM Technology Inc 20240315 0 0.8512 0.94 0.8512 0.9296 398631 0.9296 up up correct
MAPSW.US WM Technology Inc 20240315 0 0.0688 0.09 0.06 0.07 28215 0.07 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240315 0 10.981 10.981 10.981 10.981 6 10.981
MAQCU.US Maquia Capital Acquisition Corporation 20240315 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240315 0 0.0348 0.0348 0.0335 0.0338 600 0.0338 down down correct
MAR.US Marriott International Inc 20240315 0 246.15 246.97 243.36 244.07 3709300 244.07 down down correct
MARA.US Marathon Digital Holdings Inc 20240315 0 17.77 19.84 17.48 19.32 57929200 19.32 up up correct
MARK.US Remark Holdings Inc 20240315 0 0.323 0.329 0.295 0.305 214828 0.305 down down correct
MARPS.US Marine Petroleum Trust 20240315 0 3.97 4.1798 3.97 4 5076 4 up up correct
MASI.US Masimo Corporation 20240315 0 131.09 133.17 129.425 132.68 1052884 132.68 up up correct
MASS.US 908 Devices Inc 20240315 0 6.64 6.91 6.64 6.72 190524 6.72 up up correct
MAT.US Mattel Inc 20240315 0 19.24 19.7 19.13 19.17 9872599 19.17 down down correct
MATW.US Matthews International Corporation 20240315 0 27.65 29 27.65 28.84 504488 28.84 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240315 0 2.98 3.26 2.92 3.24 2592010 3.24 up up correct
MAYS.US J.W. Mays Inc 20240315 0 43.63 43.63 43.63 43.63 136 43.63
MBCN.US Middlefield Banc Corp 20240315 0 22.77 23.91 22.77 23.7 30969 23.7 up up correct
MBIN.US Merchants Bancorp 20240315 0 40.38 41.0275 39.46 39.71 308738 39.71 down down correct
MBINN.US Merchants Bancorp 20240315 0 20.62 20.67 20.36 20.55 4200 20.55 down down correct
MBINO.US Merchants Bancorp 20240315 0 23.94 24.2 23.94 24.2 10900 24.2 up up correct
MBINP.US Merchants Bancorp 20240315 0 24.94 24.98 24.94 24.978 37800 24.978 up up correct
MBIO.US Mustang Bio Inc 20240315 0 1 1.07 0.9333 0.95 127362 0.95 down down correct
MBNKP.US Medallion Bank 20240315 0 24.344 24.344 24.25 24.25 700 24.25 down down correct
MBOT.US Microbot Medical Inc 20240315 0 1.13 1.1899 1.11 1.11 245551 1.11 down down correct
MBRX.US Moleculin Biotech Inc 20240315 0 0.552 0.57 0.4801 0.4945 8307 7.4175 down down correct
MBTC.US Nocturne Acquisition Corporation 20240315 0 10.9 10.9 10.9 10.9 50 10.9
MBTCR.US Nocturne Acquisition Corporation 20240315 0 0.15 0.16 0.15 0.1599 2405 0.1599 up up correct
MBTCU.US Nocturne Acquisition Corporation 20240315 0 10.41 10.41 10.41 10.41 0 10.41
MBUU.US Malibu Boats Inc 20240315 0 38.27 39.845 38.23 39.34 421624 39.34 up up correct
MBWM.US Mercantile Bank Corporation 20240315 0 35.32 36.17 35.32 35.72 230280 35.72 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240315 0 11.56 11.56 11.56 11.56 200 11.56
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20240315 0 0.21 0.21 0.21 0.21 100 0.21
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240315 0 13.57 14.14 13.4 13.4 900 13.4 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240315 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240315 0 9.5 9.65 9.34 9.35 343782 9.35 down down correct
MCBS.US MetroCity Bankshares Inc 20240315 0 22.61 23.99 22.61 23.96 78383 23.96 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240315 0 20.77 21.76 20.77 21.73 168970 21.73 up up correct
MCHP.US Microchip Technology Incorporated 20240315 0 87.53 89.31 87.53 88.64 14460140 88.64 up up correct
MCHX.US Marchex Inc 20240315 0 1.29 1.35 1.11 1.3 84248 1.3 up up correct
MCRB.US Seres Therapeutics Inc 20240315 0 0.7607 0.7999 0.7324 0.7857 3706807 0.7857 up up correct
MCRI.US Monarch Casino & Resort Inc 20240315 0 70.92 71.885 70.42 70.88 1200584 70.88 down up incorrect
MDB.US MongoDB Inc 20240315 0 365.6 366.745 354.67 355.44 1823545 355.44 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20240315 0 293.9 299.98 262.001 270.37 2769376 270.37 down up incorrect
MDGS.US Medigus Ltd 20240315 0 2.71 2.71 2.61 2.7 992 2.7 down up incorrect
MDIA.US MediaCo Holding Inc 20240315 0 0.52 0.52 0.4606 0.47 4975 0.47 down up incorrect
MDJH.US MDJM Ltd 20240315 0 1.21 1.27 1.14 1.23 3505 1.23 up down incorrect
MDLZ.US Mondelez International Inc 20240315 0 71 71.06 70.14 70.75 16858279 70.3207 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20240315 0 5.89 6.13 5.8423 6.13 10374 6.13 up down incorrect
MDRRP.US Medalist Diversified REIT Inc 20240315 0 24.05 24.05 24.05 24.05 100 24.05
MDRX.US Allscripts Healthcare Solutions Inc 20240315 0 8.45 8.74 8.25 8.4 3511893 8.4 down up incorrect
MDVL.US Medavail Holdings Inc 20240315 0 1.41 1.41 1.4 1.4 2884 1.4 down up incorrect
MDWD.US MediWound Ltd 20240315 0 14.99 16.02 14.99 16 31058 16 up down incorrect
MDXG.US MiMedx Group Inc 20240315 0 7.72 7.96 7.72 7.88 1836671 7.88 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20240315 0 2.81 2.855 2.67 2.67 27525 2.67 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20240315 0 0.4511 0.4699 0.4438 0.4438 7467933 0.4438 down up incorrect
MEDP.US Medpace Holdings Inc 20240315 0 404.18 406.47 395.27 396.76 427304 396.76 down up incorrect
MEDS.US TRxADE HEALTH Inc 20240315 0 30.05 30.05 25.03 28.8 102600 19.2279 down up incorrect
MEIP.US MEI Pharma Inc 20240315 0 3.96 3.96 3.58 3.83 25512 3.83 down down correct
MELI.US MercadoLibre Inc 20240315 0 1560.21 1567.5 1496.41 1499.51 631833 1499.51 down down correct
MEOH.US Methanex Corporation 20240315 0 42.84 43.375 42.66 43.08 141423 43.08 up up correct
MERC.US Mercer International Inc 20240315 0 9.22 9.87 9.15 9.25 431232 9.1795 up up correct
MESA.US Mesa Air Group Inc 20240315 0 0.78 0.8149 0.78 0.7919 95716 0.7919 up up correct
MESO.US Mesoblast Limited 20240315 0 2.35 2.49 2.3 2.43 346564 2.43 up up correct
METC.US Ramaco Resources Inc 20240315 0 16.69 17.13 16.51 16.83 2584579 16.83 up up correct
METCL.US METCL 20240315 0 25.595 25.6 25.58 25.6 3700 25.6 up up correct
MFH.US Mercurity Fintech Holding Inc 20240315 0 2.16 2.1841 1.8 1.8 3707 1.8 down down correct
MFIN.US Medallion Financial Corp 20240315 0 7.85 8.01 7.42 7.66 219352 7.66 down down correct
MGEE.US MGE Energy Inc 20240315 0 74.86 76.81 74.51 75.09 7619000 75.09 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20240315 0 11.83 12 11.67 11.97 105412 11.97 up down incorrect
MGNI.US Magnite Inc 20240315 0 11.17 11.36 11.055 11.32 1321201 11.32 up down incorrect
MGNX.US MacroGenics Inc 20240315 0 16.02 16.75 15.855 15.93 4448298 15.93 down up incorrect
MGPI.US MGP Ingredients Inc 20240315 0 82.24 83.69 82.24 83.64 240611 83.64 up up correct
MGRC.US McGrath RentCorp 20240315 0 118.15 120.38 118.15 119.43 359654 119.43 up up correct
MGTX.US MeiraGTx Holdings plc 20240315 0 5.81 6.48 5.75 6.35 302244 6.35 up up correct
MGYR.US Magyar Bancorp Inc 20240315 0 11.11 11.15 11 11 9043 11 down down correct
MHLD.US Maiden Holdings Ltd 20240315 0 1.36 1.56 1.36 1.54 827549 1.54 up up correct
MIDD.US The Middleby Corporation 20240315 0 153.23 155.27 153.21 153.39 662040 153.39 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240315 0 1.27 1.41 1.2306 1.41 320696 1.41 up up correct
MIND.US MIND Technology Inc 20240315 0 5.11 5.45 5.11 5.21 3247 5.21 up up correct
MINDP.US MIND Technology Inc 20240315 0 10.486 10.49 10.1 10.47 4000 10.47 down down correct
MINM.US Minim Inc. Common Stock 20240315 0 6.9 7.39 6.2 6.37 369714 6.37 down down correct
MIR.US WT 20240315 0 1.95 2 1.87 1.93 42550 1.93 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20240315 0 28 28.52 26.69 26.77 2323511 26.77 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240315 0 1.39 1.4699 1.39 1.45 318398 1.45 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240315 0 10.74 10.74 10.74 10.74 1 10.74
MITAU.US Coliseum Acquisition Corp. Unit 20240315 0 10.8 10.8 10.8 10.8 0 10.8
MITK.US Mitek Systems Inc 20240315 0 11.76 11.89 11.54 11.71 466675 11.71 down down correct
MKSI.US MKS Instruments Inc 20240315 0 121.13 123.51 120.61 121.21 1227052 121.21 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240315 0 1.85 1.97 1.85 1.91 156844 1.91 up up correct
MKTX.US MarketAxess Holdings Inc 20240315 0 215.54 220.705 215.54 218.45 970573 218.45 up up correct
MLAB.US Mesa Laboratories Inc 20240315 0 99.21 103.25 98.33 101.08 52505 101.08 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240315 0 7.32 7.4 7.185 7.2 1951847 7.2 down down correct
MLKN.US MillerKnoll Inc 20240315 0 29.74 30.53 29.71 30.44 7892017 30.44 up up correct
MMAT.US Meta Materials Inc 20240315 0 1.88 1.94 1.8 1.93 288707 1.93 up up correct
MMLP.US Martin Midstream Partners L.P 20240315 0 2.55 2.7 2.55 2.61 52329 2.61 up up correct
MMSI.US Merit Medical Systems Inc 20240315 0 71.45 72.12 70.86 71.86 734100 71.86 up down incorrect
MMYT.US MakeMyTrip Limited 20240315 0 63.18 64.42 63.08 63.96 1121901 63.96 up down incorrect
MNDO.US MIND C.T.I. Ltd 20240315 0 2.14 2.22 2.12 2.21 70805 1.9732 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20240315 0 215.62 218.11 213.28 217 906483 217 up down incorrect
MNKD.US MannKind Corporation 20240315 0 4.46 4.57 4.4043 4.47 5811293 4.47 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20240315 0 8.1 9.32 8.01 9.17 4018282 9.17 up down incorrect
MNOV.US MediciNova Inc 20240315 0 1.36 1.37 1.3 1.3 74823 1.3 down up incorrect
MNPR.US Monopar Therapeutics Inc 20240315 0 0.7 0.76 0.651 0.651 265854 0.651 down up incorrect
MNRO.US Monro Inc 20240315 0 28.28 29.77 28.19 29.34 1810818 29.34 up down incorrect
MNSB.US MainStreet Bancshares Inc 20240315 0 17.82 18.495 17.82 18.37 58047 18.37 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20240315 0 24.11 24.11 24.11 24.11 110 24.11
MNST.US Monster Beverage Corporation 20240315 0 60 60.66 59.53 60.45 8046500 60.45 up down incorrect
MNTK.US Montauk Renewables Inc 20240315 0 4.84 5.08 4.15 4.29 1438889 4.29 down down correct
MNTS.US Momentus Inc 20240315 0 0.4919 0.5495 0.46 0.4612 839179 0.4612 down down correct
MNTSW.US Momentus Inc 20240315 0 0.009 0.0126 0.009 0.0125 5840 0.0125 up up correct
MNTX.US Manitex International Inc 20240315 0 6.5 6.89 6.5 6.78 35834 6.78 up up correct
MODV.US ModivCare Inc 20240315 0 28.99 29.81 28.35 29.22 236999 29.22 up up correct
MOFG.US MidWestOne Financial Group Inc 20240315 0 21.7 22.61 21.7 22.47 102707 22.47 up up correct
MOGO.US Mogo Inc 20240315 0 1.93 2.05 1.91 1.93 61570 1.93
MOLN.US Molecular Partners AG American Depositary Shares 20240315 0 3.991 3.991 3.96 3.96 2700 3.96 down down correct
MOMO.US Momo Inc 20240315 0 6.05 6.16 5.94 5.97 5628882 5.97 down down correct
MOR.US MorphoSys AG 20240315 0 17.88 18.02 17.7 17.84 392509 17.84 down down correct
MORF.US Morphic Holding Inc 20240315 0 34.28 35.36 33.91 34.55 735705 34.55 up up correct
MORN.US Morningstar Inc 20240315 0 307.7 310.92 303.07 304.22 396468 304.22 down down correct
MOTS.US Motus GI Holdings Inc 20240315 0 0.6208 0.67 0.6208 0.6317 147578 0.6317 up up correct
MOVE.US Movano Inc 20240315 0 0.5 0.5 0.4363 0.4363 86379 0.4363 down down correct
MPAA.US Motorcar Parts of America Inc 20240315 0 7.96 8.23 7.705 7.77 65722 7.77 down down correct
MPB.US Mid Penn Bancorp Inc 20240315 0 19.76 20.74 19.76 20.74 69294 20.74 up up correct
MPWR.US Monolithic Power Systems Inc 20240315 0 686.07 699.27 682.05 686.99 960941 685.7016 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20240315 0 5.91 6.03 5.895 5.94 5494603 5.94 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20240315 0 2.28 2.6985 2.28 2.66 325011 2.66 up up correct
MRAM.US Everspin Technologies Inc 20240315 0 7.98 8.25 7.9201 8.09 177516 8.09 up up correct
MRBK.US Meridian Corporation 20240315 0 9.75 9.75 9.53 9.54 6888 9.54 down down correct
MRCC.US Monroe Capital Corporation 20240315 0 6.97 7.1799 6.97 7.05 67184 7.05 up up correct
MRCY.US Mercury Systems Inc 20240315 0 29.4 29.89 28.655 28.75 925189 28.75 down down correct
MREO.US Mereo BioPharma Group plc 20240315 0 3.05 3.12 2.94 3.11 1596279 3.11 up up correct
MRIN.US Marin Software Incorporated 20240315 0 0.3171 0.35 0.31 0.3215 120220 0.3215 up up correct
MRKR.US Marker Therapeutics Inc 20240315 0 4.49 4.5265 4.2765 4.43 5637 4.43 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240315 0 5.92 6 5.8 6 3438 6 up up correct
MRNA.US Moderna Inc 20240315 0 103.17 104.725 100.94 103.85 5464000 103.85 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240315 0 8.91 9.685 8.89 9.39 1192980 9.39 up up correct
MRSN.US Mersana Therapeutics Inc 20240315 0 4.93 5.15 4.86 5.04 7277498 5.04 up up correct
MRTN.US Marten Transport Ltd 20240315 0 18.52 18.98 18.47 18.59 4838926 18.59 up up correct
MRUS.US Merus N.V 20240315 0 44.74 45.01 43.39 43.9 564094 43.9 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240315 0 7.28 7.785 7.095 7.7 6787204 7.7 up up correct
MRVL.US Marvell Technology Inc 20240315 0 65.72 68.23 65.15 66.87 18469300 66.87 up up correct
MS.US PO 20240315 0 20.124 20.14 20 20.06 120638 19.7922 down down correct
MSBI.US Midland States Bancorp Inc 20240315 0 23.45 23.95 23.38 23.44 240134 23.44 down down correct
MSEX.US Middlesex Water Company 20240315 0 51.61 52.83 51.25 52.57 725049 52.57 up up correct
MSFIX.US The Multi 20240315 0 11.13 11.13 11.13 11.13 0 11.13
MSFT.US Microsoft Corporation 20240315 0 419.29 422.6 412.79 416.42 45049800 416.42 down down correct
MSGM.US Motorsport Games Inc 20240315 0 2.155 2.2 2.1 2.11 16465 2.11 down down correct
MSTR.US MicroStrategy Incorporated 20240315 0 1600.01 1815 1570 1782.36 4474994 1782.36 up up correct
MSVB.US Mid 20240315 0 14 14 14 14 7900 14
MTC.US Mmtec Inc 20240315 0 1.56 2.2 1.55 2.2 420781 2.2 up up correct
MTCH.US Match Group Inc 20240315 0 33.15 33.865 33.06 33.55 15616700 33.55 up up correct
MTEM.US Molecular Templates Inc 20240315 0 2.81 2.81 2.61 2.75 14532 2.75 down down correct
MTEX.US Mannatech Incorporated 20240315 0 9.01 9.01 9.01 9.01 433 9.01
MTLS.US Materialise NV 20240315 0 5 5.09 4.95 4.97 103832 4.97 down down correct
MTRX.US Matrix Service Company 20240315 0 12.96 13.65 12.96 13.22 1472422 13.22 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240315 0 88.88 90.42 88.18 89.49 1051521 89.49 up up correct
MTTR.US Matterport Inc 20240315 0 1.89 1.92 1.74 1.77 10967000 1.77 down down correct
MU.US Micron Technology Inc 20240315 0 92.48 94.7 92.02 93.25 29579529 93.1601 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240315 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240315 0 5.76 5.76 5.48 5.5 631840 5.5 down down correct
MVBF.US MVB Financial Corp 20240315 0 20.23 21.58 20.23 21.3 75416 21.3 up up correct
MVIS.US MicroVision Inc 20240315 0 2.09 2.15 1.91 1.915 6370969 1.915 down down correct
MVST.US Microvast Holdings Inc 20240315 0 0.6001 0.6186 0.551 0.551 4847761 0.551 down down correct
MVSTW.US Microvast Holdings Inc 20240315 0 0.0605 0.0657 0.056 0.06 82161 0.06 down down correct
MXCT.US MaxCyte Inc. 20240315 0 4.19 4.39 4.145 4.31 859423 4.31 up up correct
MYFW.US First Western Financial Inc 20240315 0 13.75 14.05 13.75 13.9 57544 13.9 up up correct
MYGN.US Myriad Genetics Inc 20240315 0 21.17 21.7 21.04 21.16 2270198 21.16 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240315 0 3.1 3.1299 2.88 2.88 31189 2.88 down down correct
MYNA.US Mynaric AG American Depository Shares 20240315 0 4.4601 4.7 4.4601 4.67 3178 4.67 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240315 0 1.07 1.07 0.98 1.04 33587 1.04 down down correct
MYPS.US Playstudios Inc 20240315 0 1.96 2.1 1.95 2.1 891844 2.1 up up correct
MYPSW.US MYPSW 20240315 0 0.05 0.05 0.05 0.05 0 0.05
MYRG.US MYR Group Inc 20240315 0 152.38 158.87 152.38 157.19 292899 157.19 up up correct
MYSZ.US My Size Inc 20240315 0 0.3857 0.44 0.3857 0.405 91427 0.405 up up correct
NAII.US Natural Alternatives International Inc 20240315 0 5.65 5.715 5.65 5.66 2804 5.66 up up correct
NAOV.US NanoVibronix Inc 20240315 0 0.8808 0.97 0.8808 0.8935 38581 0.8935 up up correct
NARI.US Inari Medical Inc 20240315 0 40.72 40.79 39.8987 40.65 1108845 40.65 down down correct
NATH.US Nathan's Famous Inc 20240315 0 67.95 68.7 67.2 68.36 15500 68.36 up up correct
NATR.US Nature's Sunshine Products Inc 20240315 0 19.46 20.77 19.46 20.11 131045 20.11 up up correct
NAUT.US Nautilus Biotechnology Inc 20240315 0 2.44 2.59 2.44 2.56 229590 2.56 up up correct
NAVI.US Navient Corporation 20240315 0 16.34 16.63 16.34 16.58 2257996 16.58 up up correct
NBIX.US Neurocrine Biosciences Inc 20240315 0 138.67 142.15 138.67 139.1 1739211 139.1 up up correct
NBN.US Northeast Bank 20240315 0 49.07 50.88 49.07 50.75 55920 50.75 up up correct
NBSE.US NeuBase Therapeutics Inc 20240315 0 0.89 0.9768 0.8889 0.969 91725 0.969 up up correct
NBST.US Newbury Street Acquisition Corporation 20240315 0 10.87 10.87 10.87 10.87 20 10.87
NBSTU.US Newbury Street Acquisition Corporation 20240315 0 10.75 10.75 10.75 10.75 0 10.75
NBSTW.US Newbury Street Acquisition Corporation 20240315 0 0.04 0.04 0.0391 0.04 2646 0.04
NBTB.US NBT Bancorp Inc 20240315 0 33.14 34.075 33.14 33.97 658163 33.97 up up correct
NBTX.US Nanobiotix S.A 20240315 0 6.11 7 6.05 6.95 57985 6.95 up up correct
NCMI.US National CineMedia Inc 20240315 0 4.05 4.255 4.05 4.24 432697 4.24 up up correct
NCNA.US NuCana plc 20240315 0 0.361 0.37 0.3263 0.3487 2135576 0.3487 down down correct
NCNO.US nCino Inc 20240315 0 30.02 30.04 29.44 29.57 847263 29.57 down down correct
NCSM.US NCS Multistage Holdings Inc 20240315 0 15.59 15.75 15.2 15.49 9824 15.49 down down correct
NCTY.US The9 Limited 20240315 0 5.265 5.64 5.12 5.34 31058 5.34 up up correct
NDAQ.US Nasdaq Inc 20240315 0 57.96 59.855 57.96 59.68 3527425 59.68 up up correct
NDLS.US Noodles & Company 20240315 0 1.81 1.83 1.65 1.8 855306 1.8 down down correct
NDRA.US ENDRA Life Sciences Inc 20240315 0 1.05 1.1 1 1 290516 1 down down correct
NDSN.US Nordson Corporation 20240315 0 263 265.8 262.65 263.2 516341 263.2 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240315 0 15 15.25 15 15.11 98534 15.11 up up correct
NEGG.US Newegg Commerce Inc 20240315 0 1.08 1.13 1.08 1.09 218878 1.09 up up correct
NEO.US NeoGenomics Inc 20240315 0 14.51 14.97 14.51 14.69 1435855 14.69 up up correct
NEOG.US Neogen Corporation 20240315 0 15.05 15.36 15.05 15.18 3145446 15.18 up up correct
NEON.US Neonode Inc 20240315 0 1.24 1.3491 1.24 1.25 14027 1.25 up up correct
NEPH.US Nephros Inc 20240315 0 2.19 2.2898 2.17 2.17 21399 2.17 down down correct
NERV.US Minerva Neurosciences Inc 20240315 0 2.8 2.8 2.75 2.79 59132 2.79 down down correct
NESR.US National Energy Services Reunited Corp 20240315 0 8.02 8.02 7.84 8.02 80927 8.02
NEWT.US Newtek Business Services Corp 20240315 0 10.79 11.0293 10.76 10.92 234574 10.7357 up down incorrect
NEXI.US NexImmune Inc 20240315 0 6.1 6.23 5.79 5.79 30763 5.79 down up incorrect
NEXT.US NextDecade Corporation 20240315 0 5.33 5.55 5.33 5.42 2544522 5.42 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240315 0 9.32 9.51 9.19 9.48 592544 9.48 up down incorrect
NFE.US New Fortress Energy Inc 20240315 0 31.11 31.86 31.003 31.38 1557865 31.38 up down incorrect
NFLX.US Netflix Inc 20240315 0 622.92 622.92 603.82 605.88 6671629 605.88 down up incorrect
NFYS.US UN 20240315 0 10.95 10.95 10.95 10.95 0 10.95
NGM.US NGM Biopharmaceuticals Inc 20240315 0 1.53 1.58 1.53 1.57 1175736 1.57 up down incorrect
NGMS.US NeoGames S.A 20240315 0 28.8 28.945 28.8 28.9 21855 28.9 up down incorrect
NHTC.US Natural Health Trends Corp 20240315 0 6.35 6.59 6.33 6.59 31326 6.59 up down incorrect
NICE.US NICE Ltd 20240315 0 238.15 240 237.03 237.8 412182 237.8 down up incorrect
NICHX.US NICHX 20240315 0 28.81 28.81 28.81 28.81 0 28.81
NICK.US Nicholas Financial Inc 20240315 0 6.84 6.94 6.84 6.94 3110 6.94 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240315 0 4.4 4.565 4.33 4.43 101332 4.43 up down incorrect
NIU.US Niu Technologies 20240315 0 1.88 1.92 1.735 1.78 2224314 1.78 down down correct
NKLA.US Nikola Corporation 20240315 0 0.61 0.6474 0.605 0.6438 84155508 0.6438 up up correct
NKSH.US National Bankshares Inc 20240315 0 32.2 33.57 31.98 33.22 38299 33.22 up up correct
NKTR.US Nektar Therapeutics 20240315 0 0.8433 0.8683 0.83 0.8602 870442 0.8602 up up correct
NKTX.US Nkarta Inc 20240315 0 11.75 12.53 11.03 12.165 722627 12.165 up up correct
NLSP.US NLS Pharmaceutics AG 20240315 0 0.33 0.35 0.28 0.309 191795 0.309 down down correct
NLSPW.US NLS Pharmaceutics AG 20240315 0 0.078 0.078 0.078 0.078 0 0.078
NMFC.US New Mountain Finance Corporation 20240315 0 12.3 12.425 12.28 12.34 861716 12.34 up up correct
NMIH.US NMI Holdings Inc 20240315 0 29.77 30.15 29.7021 30.01 1071235 30.01 up up correct
NMRD.US Nemaura Medical Inc 20240315 0 0.077 0.082 0.077 0.082 11500 0.082 up up correct
NMRK.US Newmark Group Inc 20240315 0 10.67 10.83 10.47 10.57 2127914 10.57 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240315 0 1.08 1.13 1.06 1.06 69182 1.06 down down correct
NNAVW.US NextNav Inc. Warrant 20240315 0 1.3 1.4 1.2701 1.28 173418 1.28 down down correct
NNBR.US NN Inc 20240315 0 4.81 4.97 4.66 4.75 243615 4.75 down down correct
NNDM.US Nano Dimension Ltd 20240315 0 2.83 2.92 2.82 2.89 2259200 2.89 up up correct
NNOX.US Nano 20240315 0 9.97 11.29 9.82 10.78 5492203 10.78 up up correct
NODK.US NI Holdings Inc 20240315 0 14.74 16.55 14.605 16.14 302277 16.14 up up correct
NOTV.US Inotiv Inc 20240315 0 8.23 9.15 8.23 9.13 604185 9.13 up up correct
NOVT.US Novanta Inc 20240315 0 169.18 174.97 167.87 173.25 350693 173.25 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240315 0 11.47 11.47 11.47 11.47 100 11.47
NOVVR.US Nova Vision Acquisition Corp. Rights 20240315 0 0.2003 0.2003 0.2003 0.2003 4 0.2003
NOVVU.US Nova Vision Acquisition Corp. Unit 20240315 0 11.65 11.65 11.65 11.65 100 11.65
NOVVW.US Nova Vision Acquisition Corp. Warrant 20240315 0 0.0278 0.0278 0.0125 0.0125 1223 0.0125 down down correct
NPABU.US New Providence Acquisition Corp. II Unit 20240315 0 10.4 10.4 10.4 10.4 182 10.4
NPCE.US NeuroPace Inc 20240315 0 13.66 13.88 13.065 13.18 117335 13.18 down down correct
NRAC.US Noble Rock Acquisition Corporation 20240315 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240315 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240315 0 4.57 4.725 4.54 4.6 31075 4.6 up up correct
NRC.US National Research Corporation 20240315 0 39.41 39.86 39.41 39.7 85195 39.58 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240315 0 15.97 16.19 15.2 15.3 669202 15.3 down down correct
NRIM.US Northrim BanCorp Inc 20240315 0 46.15 48.71 46.15 48.51 40531 48.51 up up correct
NRIX.US Nurix Therapeutics Inc 20240315 0 13.97 14.78 13.04 13.08 3891471 13.08 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240315 0 16.91 16.91 16.91 16.91 0 16.91
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240315 0 17.12 17.12 17.12 17.12 0 17.12
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240315 0 17.14 17.14 17.14 17.14 0 17.14
NRXP.US NRx Pharmaceuticals Inc 20240315 0 0.412 0.4698 0.412 0.4551 951182 0.4551 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20240315 0 0.1407 0.1407 0.14 0.14 4653 0.14 down down correct
NSIT.US Insight Enterprises Inc 20240315 0 183.71 186.06 183.325 185.94 667439 185.94 up up correct
NSPR.US InspireMD Inc 20240315 0 2.45 2.4936 2.29 2.29 33021 2.29 down down correct
NSSC.US Napco Security Technologies Inc 20240315 0 39.48 39.52 38.62 39 536991 39 down down correct
NSYS.US Nortech Systems Incorporated 20240315 0 10.76 11.1008 10.5654 10.85 1591 10.85 up up correct
NTAP.US NetApp Inc 20240315 0 101.25 102.42 101.07 102.35 7019991 102.35 up up correct
NTCT.US NetScout Systems Inc 20240315 0 23.65 24.15 22.35 22.42 5434210 22.42 down down correct
NTES.US NetEase Inc 20240315 0 108.12 108.395 106.68 106.93 1571124 106.93 down down correct
NTGR.US NETGEAR Inc 20240315 0 14.49 14.69 14.42 14.59 428292 14.59 up up correct
NTIC.US Northern Technologies International Corporation 20240315 0 13.7 14.0054 13.69 13.97 11841 13.97 up up correct
NTLA.US Intellia Therapeutics Inc 20240315 0 27.41 28.32 27.41 28.3 2031435 28.3 up up correct
NTNX.US Nutanix Inc 20240315 0 64 64.38 62.91 63.14 3657809 63.14 down down correct
NTRA.US Natera Inc 20240315 0 87.44 89.975 87.35 89.52 2077953 89.52 up up correct
NTRB.US Nutriband Inc. Common Stock 20240315 0 2.22 2.45 2.22 2.45 4764 2.45 up up correct
NTRBW.US Nutriband Inc. Warrant 20240315 0 0.284 0.44 0.25 0.336 72700 0.336 up up correct
NTRS.US Northern Trust Corporation 20240315 0 79.77 82.34 79.77 81.46 11972800 81.46 up up correct
NTRSO.US Northern Trust Corporation 20240315 0 22.4 22.76 22.25 22.63 19400 22.63 up up correct
NTWK.US NetSol Technologies Inc 20240315 0 2.99 3.01 2.95 3.01 7545 3.01 up up correct
NURO.US NeuroMetrix Inc 20240315 0 3.86 3.865 3.8 3.84 14676 3.84 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240315 0 84.44 84.62 78.81 80.8 1241809 80.8 down down correct
NUWE.US Nuwellis Inc 20240315 0 0.408 0.4489 0.4015 0.4094 241811 0.4094 up up correct
NUZE.US NuZee Inc 20240315 0 1.3 1.39 1.3 1.36 1574 1.36 up up correct
NVAX.US Novavax Inc 20240315 0 4.97 5.4 4.91 5.29 8817216 5.29 up up correct
NVCR.US NovoCure Limited 20240315 0 14.48 14.655 13.9102 13.98 1261469 13.98 down down correct
NVDA.US NVIDIA Corporation 20240315 0 869.3 895.46 862.57 878.365 64208621 878.365 up up correct
NVEC.US NVE Corporation 20240315 0 81.22 82.63 81.22 81.83 37886 81.83 up up correct
NVEE.US NV5 Global Inc 20240315 0 96.42 98.15 95.79 97.19 115691 97.19 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240315 0 22.29 22.56 21.71 21.76 650100 21.66 down down correct
NVFY.US Nova LifeStyle Inc 20240315 0 1.64 1.64 1.54 1.54 2394 1.54 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240315 0 167.81 170.75 166.39 168.93 152257 168.93 up down incorrect
NVNO.US enVVeno Medical Corp 20240315 0 5.67 5.98 5.67 5.95 75191 5.95 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20240315 0 0.552 0.6365 0.54 0.55 887256 0.55 down up incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20240315 0 4.64 4.73 4.56 4.6 7878377 4.6 down up incorrect
NVVE.US Nuvve Holding Corp 20240315 0 0.7801 0.82 0.776 0.776 190596 0.776 down up incorrect
NVVEW.US Nuvve Holding Corp 20240315 0 0.029 0.03 0.029 0.03 10001 0.03 up down incorrect
NWBI.US Northwest Bancshares Inc 20240315 0 10.88 11.1 10.88 11.08 5846382 11.08 up down incorrect
NWE.US NorthWestern Corporation 20240315 0 48.09 48.91 48.09 48.65 1046100 48.65 up down incorrect
NWFL.US Norwood Financial Corp 20240315 0 25.11 26.34 25.11 26.21 25831 26.21 up up correct
NWL.US Newell Brands Inc 20240315 0 7.69 8.25 7.68 8.18 54193289 8.18 up up correct
NWLI.US National Western Life Group Inc 20240315 0 485 486 485 485.55 21079 485.55 up up correct
NWPX.US Northwest Pipe Company 20240315 0 33.05 33.84 32.7501 33.83 180310 33.83 up up correct
NWS.US News Corporation 20240315 0 26.83 27.27 26.41 26.44 2076837 26.44 down down correct
NWSA.US News Corporation 20240315 0 25.96 26.31 25.47 25.51 6474628 25.51 down down correct
NXPI.US NXP Semiconductors N.V 20240315 0 234.49 239.31 233 237.54 5827300 236.521 up up correct
NXST.US Nexstar Media Group Inc 20240315 0 166.28 168.66 163.07 163.46 2642225 163.46 down down correct
NXTC.US NextCure Inc 20240315 0 1.44 1.48 1.43 1.45 43663 1.45 up up correct
NXTP.US Nextplay Technologies Inc 20240315 0 0.82 0.85 0.7323 0.74 50353 0.74 down down correct
NYMT.US New York Mortgage Trust Inc 20240315 0 7.09 7.27 7.0599 7.21 1668554 7.0133 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240315 0 19.82 20.02 19.82 19.95 29600 19.5288 up up correct
NYMTM.US New York Mortgage Trust Inc 20240315 0 22.88 23 22.88 22.9 17780 22.4179 up up correct
NYMTN.US New York Mortgage Trust Inc 20240315 0 22.07 22.26 22.07 22.22 4035 21.7262 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240315 0 16.6 17.0101 16.52 16.55 7730 16.55 down down correct
OB.US Outbrain Inc 20240315 0 3.77 3.8276 3.66 3.69 388443 3.69 down down correct
OBLG.US Oblong Inc 20240315 0 0.1606 0.215 0.1322 0.135 7166144 0.135 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240315 0 45 47.35 45 47.1 26462 47.1 up up correct
OCAX.US OCA Acquisition Corp 20240315 0 10.84 10.86 10.84 10.8466 1574 10.8466 up up correct
OCAXU.US OCA Acquisition Corp 20240315 0 10.84 10.84 10.84 10.84 0 10.84
OCC.US Optical Cable Corporation 20240315 0 2.904 2.93 2.87 2.87 3885 2.87 down down correct
OCCI.US OFS Credit Company Inc 20240315 0 7.03 7.2 7.03 7.05 167100 6.95 up up correct
OCCIO.US OFS Credit Company Inc 20240315 0 24.1 24.1 24.1 24.1 14 23.972
OCFC.US OceanFirst Financial Corp 20240315 0 14.67 15.14 14.67 15.01 625850 15.01 up up correct
OCFCP.US OceanFirst Financial Corp 20240315 0 24.4 24.4 24.4 24.4 125 24.4
OCG.US Oriental Culture Holding LTD 20240315 0 1.35 1.42 1.33 1.41 8197 1.41 up up correct
OCGN.US Ocugen Inc 20240315 0 1.05 1.09 1.02 1.08 3617909 1.08 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240315 0 19.11 19.33 19.1 19.2 686352 19.2 up up correct
OCUL.US Ocular Therapeutix Inc 20240315 0 9.24 9.865 9.24 9.46 9656667 9.46 up up correct
OCUP.US Ocuphire Pharma Inc 20240315 0 1.91 1.99 1.87 1.9 250640 1.9 down down correct
OCX.US OncoCyte Corporation 20240315 0 3.005 3.0199 2.92 2.98 8845 2.98 down down correct
ODFL.US Old Dominion Freight Line Inc 20240315 0 424.89 428.68 420.27 421.11 3263624 210.555 down down correct
ODP.US The ODP Corporation 20240315 0 50.15 51.69 49.84 51.18 1771908 51.18 up up correct
OESX.US Orion Energy Systems Inc 20240315 0 0.89 0.93 0.89 0.9 71458 0.9 up up correct
OFED.US Oconee Federal Financial Corp 20240315 0 12.76 12.76 12.76 12.76 0 12.76
OFIX.US Orthofix Medical Inc 20240315 0 13.67 13.8 13.05 13.74 951017 13.74 up up correct
OFLX.US Omega Flex Inc 20240315 0 70.25 73.19 70.25 72.76 19200 72.76 up up correct
OFS.US OFS Capital Corporation 20240315 0 10.06 10.14 9.86 10.03 169287 10.03 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240315 0 22.042 22.042 22.042 22.042 159 22.042
OGI.US OrganiGram Holdings Inc 20240315 0 1.89 2.07 1.878 2.07 1166296 2.07 up up correct
OKTA.US Okta Inc 20240315 0 107 107.5899 105.45 106.1 2938916 106.1 down down correct
OLB.US The OLB Group Inc 20240315 0 0.651 0.6801 0.651 0.6651 8324 0.6651 up up correct
OLED.US Universal Display Corporation 20240315 0 158.42 160.37 158.08 159.62 663261 159.62 up up correct
OLK.US Olink Holding AB (publ) 20240315 0 24.1 24.1 23.89 23.93 381333 23.93 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240315 0 74.6 75.9143 73.21 74 1467322 74 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240315 0 12.14 12.14 11.22 11.55 5010463 11.55 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240315 0 1.72 1.93 1.69 1.88 8343369 1.88 up up correct
OM.US Outset Medical Inc 20240315 0 2.12 2.2 2.06 2.17 1476020 2.17 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240315 0 69.62 70.2374 69.16 70.06 84805 70.06 up down incorrect
OMCL.US Omnicell Inc 20240315 0 27.38 28.19 26.94 27.69 1675121 27.69 up down incorrect
OMER.US Omeros Corporation 20240315 0 3.65 3.82 3.6 3.65 557098 3.65
OMEX.US Odyssey Marine Exploration Inc 20240315 0 4.14 4.28 4.12 4.23 83111 4.23 up down incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20240315 0 3.56 3.7 3.56 3.62 306602 3.62 up down incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20240315 0 0.505 0.505 0.4901 0.5 41622 0.5 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20240315 0 0.593 0.625 0.566 0.61 15515 0.61 up down incorrect
ON.US ON Semiconductor Corporation 20240315 0 74.44 76.28 74.44 74.87 9726100 74.87 up down incorrect
ONB.US Old National Bancorp 20240315 0 16.13 16.55 16.13 16.4 4954463 16.4 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20240315 0 7.4819 8.0999 7.4819 8.02 5717 8.02 up up correct
ONCY.US Oncolytics Biotech Inc 20240315 0 1 1.02 0.97 0.9889 399134 0.9889 down down correct
ONDS.US Ondas Holdings Inc 20240315 0 0.95 0.9723 0.92 0.9394 248746 0.9394 down down correct
ONEW.US OneWater Marine Inc 20240315 0 24 25.16 24 24.82 278473 24.82 up up correct
ONTX.US Onconova Therapeutics Inc 20240315 0 0.8995 0.91 0.8241 0.8324 110350 0.8324 down down correct
ONVO.US Organovo Holdings Inc 20240315 0 1.04 1.09 1 1.05 235909 1.05 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240315 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240315 0 9.92 10.09 9.92 9.96 18599 9.96 up up correct
OPCH.US Option Care Health Inc 20240315 0 30.98 31.87 30.87 31.22 2814910 31.22 up up correct
OPEN.US Opendoor Technologies Inc 20240315 0 2.6 2.72 2.51 2.67 30294770 2.67 up up correct
OPGN.US OpGen Inc 20240315 0 0.5001 0.519 0.481 0.481 81636 0.481 down down correct
OPHC.US OptimumBank Holdings Inc 20240315 0 4.16 4.29 4.16 4.29 13709 4.29 up up correct
OPI.US Office Properties Income Trust 20240315 0 1.98 2.07 1.97 2.03 3891860 2.03 up up correct
OPINL.US Office Properties Income Trust 20240315 0 11.53 11.56 11.41 11.47 51900 11.47 down down correct
OPK.US OPKO Health Inc 20240315 0 0.9026 0.9192 0.8902 0.8948 9806740 0.8948 down down correct
OPOF.US Old Point Financial Corporation 20240315 0 16.95 17.4 16.95 17.4 10300 17.4 up up correct
OPRA.US Opera Limited 20240315 0 15.44 15.7 15.24 15.33 1071937 15.33 down down correct
OPRT.US Oportun Financial Corporation 20240315 0 3.5 3.535 2.78 3.07 1373667 3.07 down down correct
OPRX.US OptimizeRx Corporation 20240315 0 12.87 13.28 12.57 12.69 172890 12.69 down down correct
OPT.US Opthea Limited 20240315 0 3.45 3.47 3.2 3.45 74285 3.45
OPTN.US OptiNose Inc 20240315 0 1.91 1.93 1.72 1.88 4633977 1.88 down down correct
ORGN.US Origin Materials Inc 20240315 0 0.4916 0.5278 0.49 0.5239 2215346 0.5239 up up correct
ORGNW.US Origin Materials Inc Warrant 20240315 0 0.0268 0.0268 0.02 0.025 28243 0.025 down down correct
ORGO.US Organogenesis Holdings Inc 20240315 0 2.82 2.89 2.77 2.85 1190637 2.85 up up correct
ORGS.US Orgenesis Inc 20240315 0 0.77 0.8373 0.77 0.7892 86341 0.7892 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20240315 0 15 15.37 14.84 15.1 2300144 15.1 up up correct
ORLY.US O'Reilly Automotive Inc 20240315 0 1113.41 1121.99 1110.4 1113.1801 533700 1113.1801 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240315 0 2.69 2.92 2.69 2.92 80278 2.92 up up correct
ORRF.US Orrstown Financial Services Inc 20240315 0 25.63 26.3 25.6 25.64 67789 25.64 up up correct
OSBC.US Old Second Bancorp Inc 20240315 0 13.04 13.35 13.04 13.19 391239 13.19 up up correct
OSIS.US OSI Systems Inc 20240315 0 130.2 132.28 130.2 130.7 157813 130.7 up up correct
OSPN.US OneSpan Inc 20240315 0 9.59 10.42 9.59 10.32 3861796 10.32 up up correct
OSS.US One Stop Systems Inc 20240315 0 3.65 3.93 3.5819 3.9 68276 3.9 up up correct
OSUR.US OraSure Technologies Inc 20240315 0 6.83 6.97 6.62 6.65 8103806 6.65 down down correct
OSW.US OneSpaWorld Holdings Limited 20240315 0 12.77 13.0375 12.77 12.86 758856 12.86 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240315 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240315 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240315 0 38.38 38.75 38.355 38.48 770377 38.48 up up correct
OTLK.US Outlook Therapeutics Inc 20240315 0 5.64 10.7199 5.62 8.24 2273699 8.24 up up correct
OTLY.US Oatly Group AB 20240315 0 1.03 1.04 0.98 0.9919 1973571 0.9919 down down correct
OTRK.US Ontrak Inc 20240315 0 0.165 0.1965 0.165 0.1757 574846 0.1757 up up correct
OTRKP.US Ontrak Inc 20240315 0 0.54 0.54 0.54 0.54 781 0.54
OTTR.US Otter Tail Corporation 20240315 0 80.88 82.17 80.58 80.84 527350 80.84 down down correct
OUST.US WT 20240315 0 0.0796 0.0796 0.0796 0.0796 2250 0.0796
OVBC.US Ohio Valley Banc Corp 20240315 0 23.572 24.44 23.572 24.44 9857 24.44 up up correct
OVID.US Ovid Therapeutics Inc 20240315 0 2.72 2.97 2.63 2.72 546936 2.72
OVLY.US Oak Valley Bancorp 20240315 0 23.25 24.34 23.07 23.99 30587 23.99 up up correct
OWSCX.US OWSCX 20240315 0 19.45 19.45 19.45 19.45 0 19.051
OXBR.US Oxbridge Re Holdings Limited 20240315 0 1.14 1.21 1.1 1.13 31690 1.13 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20240315 0 0.05 0.05 0.05 0.05 6510 0.05
OXLC.US Oxford Lane Capital Corp 20240315 0 5.04 5.08 5.04 5.06 1090700 5.06 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240315 0 24.15 24.2 23.44 23.63 12700 23.63 down down correct
OXLCM.US Oxford Lane Capital Corp 20240315 0 24.969 24.98 24.95 24.961 3600 24.961 down down correct
OXLCP.US Oxford Lane Capital Corp 20240315 0 23.36 23.36 23.277 23.277 4400 23.277 down down correct
OXSQ.US Oxford Square Capital Corp 20240315 0 3.06 3.0799 3.02 3.05 369974 3.05 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240315 0 22.705 23 22.52 22.52 600 22.52 down down correct
OXSQZ.US Oxford Square Capital Corp. 20240315 0 24.2 24.2 24.18 24.18 600 24.18 down down correct
OZK.US Bank OZK 20240315 0 42.17 43.03 42.17 42.62 3852307 42.62 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240315 0 16.51 16.547 16.34 16.43 19400 16.43 down down correct
PAA.US Plains All American Pipeline L.P 20240315 0 16.73 16.92 16.65 16.89 2851724 16.89 up up correct
PAAS.US Pan American Silver Corp 20240315 0 14.11 14.52 14.08 14.5 5254745 14.5 up up correct
PACB.US Pacific Biosciences of California Inc 20240315 0 3.9 3.98 3.73 3.79 6658269 3.79 down down correct
PAGP.US Plains GP Holdings L.P 20240315 0 17.23 17.48 17.23 17.43 1166045 17.43 up up correct
PAHC.US Phibro Animal Health Corporation 20240315 0 12.05 12.52 12.05 12.34 334958 12.34 up up correct
PALI.US Palisade Bio Inc 20240315 0 0.3787 0.3787 0.3605 0.3605 165116 0.3605 down down correct
PALT.US Paltalk Inc. Common Stock 20240315 0 4.75 4.81 3.87 4.07 364883 4.07 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240315 0 6.69 6.8553 6.26 6.84 817368 6.84 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240315 0 284.24 287.29 281.61 282.16 6595167 282.16 down down correct
PASG.US Passage Bio Inc 20240315 0 1.319 1.54 1.3 1.5 202912 1.5 up up correct
PATK.US Patrick Industries Inc 20240315 0 110.45 113.595 110.45 112.76 1202234 112.76 up up correct
PAVM.US PAVmed Inc 20240315 0 2.09 2.19 1.91 1.91 38824 1.91 down down correct
PAX.US Patria Investments Limited 20240315 0 14.6 14.78 14.56 14.65 516895 14.65 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20240315 0 4.22 4.355 4.22 4.27 3742200 4.27 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240315 0 0.21 0.21 0.165 0.2 18278 0.2 down down correct
PAYS.US PaySign Inc 20240315 0 2.89 3.1 2.89 3.1 276288 3.1 up up correct
PAYX.US Paychex Inc 20240315 0 121.33 121.9 119.79 120.28 5841065 120.28 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240315 0 13.12 13.12 13 13.11 8332 13.11 down down correct
PBFS.US Pioneer Bancorp Inc 20240315 0 9.06 9.28 9.06 9.26 51209 9.26 up up correct
PBHC.US Pathfinder Bancorp Inc 20240315 0 12.4 12.91 12.223 12.91 4549 12.91 up up correct
PBLA.US Panbela Therapeutics Inc 20240315 0 0.649 0.67 0.5613 0.6 67424 0.6 down down correct
PBPB.US Potbelly Corporation 20240315 0 11.19 11.84 11.19 11.45 414641 11.45 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20240315 0 0.507 0.61 0.498 0.565 393612 0.565 up up correct
PBYI.US Puma Biotechnology Inc 20240315 0 5.22 5.28 4.96 5 422501 5 down down correct
PCAR.US PACCAR Inc 20240315 0 116.54 118.95 116.24 118.33 7281403 118.33 up up correct
PCB.US PCB Bancorp 20240315 0 15.21 16.15 15.21 15.79 53300 15.79 up up correct
PCH.US PotlatchDeltic Corporation 20240315 0 44.44 44.92 43.99 44.78 1126202 44.78 up up correct
PCRX.US Pacira BioSciences Inc 20240315 0 29.02 29.68 28.82 29.41 1256448 29.41 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240315 0 2.25 2.26 2.19 2.19 32700 2.19 down down correct
PCT.US PureCycle Technologies Inc 20240315 0 5.15 5.44 5.15 5.34 2745236 5.34 up up correct
PCTTU.US PureCycle Technologies Inc 20240315 0 6.11 6.11 6.11 6.11 30 6.11
PCTTW.US PureCycle Technologies Inc 20240315 0 1.7 1.75 1.7 1.75 1099 1.75 up up correct
PCTY.US Paylocity Holding Corporation 20240315 0 167.24 168.81 164.6 166.58 838459 166.58 down down correct
PCVX.US Vaxcyte Inc 20240315 0 68.71 69.82 67.69 69.7 1464927 69.7 up up correct
PCYO.US Pure Cycle Corporation 20240315 0 9.25 9.48 9.22 9.3 145062 9.3 up down incorrect
PDCO.US Patterson Companies Inc 20240315 0 26.58 27.23 26.58 27.22 3340159 27.22 up down incorrect
PDD.US Pinduoduo Inc 20240315 0 124.73 125.4 122.38 123.74 10534100 123.74 down up incorrect
PDEX.US Pro 20240315 0 17.6 17.6 17.11 17.15 9173 17.15 down down correct
PDFS.US PDF Solutions Inc 20240315 0 33.49 33.55 32.34 32.56 398850 32.56 down down correct
PDLB.US PDL Community Bancorp 20240315 0 8.67 8.93 8.67 8.84 136474 8.84 up up correct
PDSB.US PDS Biotechnology Corporation 20240315 0 4.76 4.92 4.6993 4.9 431839 4.9 up up correct
PDSKX.US PDSKX 20240315 0 25.34 25.34 25.34 25.34 0 25.34
PDSRX.US PDSRX 20240315 0 25.23 25.23 25.23 25.23 0 25.23
PDSYX.US PDSYX 20240315 0 25.59 25.59 25.59 25.59 0 25.59
PEB.US PH 20240315 0 19.28 19.34 19.22 19.33 1065 18.9774 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240315 0 27.71 27.9 27.68 27.7 28830 27.7 down down correct
PEBO.US Peoples Bancorp Inc 20240315 0 26.78 27.54 26.78 27.4 391134 27.4 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240315 0 35.1 35.66 35.0812 35.25 3374180 35.25 up up correct
PEGA.US Pegasystems Inc 20240315 0 62.13 62.48 61.72 62.04 643707 62.0114 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240315 0 10.67 10.67 10.67 10.67 21 10.67
PENN.US Penn National Gaming Inc 20240315 0 17.97 18.13 17.565 17.64 5857402 17.64 down down correct
PEP.US PepsiCo Inc 20240315 0 165.06 165.38 163.64 164.66 21887270 164.66 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20240315 0 10.85 10.85 10.85 10.85 6 10.85
PERI.US Perion Network Ltd 20240315 0 22.22 22.48 22.085 22.28 264537 22.28 up up correct
PESI.US Perma 20240315 0 9.4 9.7199 9.24 9.25 52790 9.25 down down correct
PETQ.US PetIQ Inc 20240315 0 15.51 15.82 15.09 15.78 656915 15.78 up up correct
PETS.US PetMed Express Inc 20240315 0 4.72 4.9 4.72 4.85 588462 4.85 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20240315 0 0.98 1.04 0.9701 1 30439 1 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20240315 0 0.15 0.15 0.098 0.15 1000 0.15
PETZ.US TDH Holdings Inc 20240315 0 1.24 1.27 1.19 1.221 49977 1.221 down down correct
PFALX.US PFALX 20240315 0 6.98 6.98 6.98 6.98 0 6.98
PFBC.US Preferred Bank 20240315 0 71.32 72.73 71.32 71.89 555126 71.89 up up correct
PFC.US Premier Financial Corp 20240315 0 18.95 19.47 18.95 19.07 674883 19.07 up up correct
PFFLX.US PFFLX 20240315 0 6.98 6.98 6.98 6.98 0 6.98
PFG.US Principal Financial Group Inc 20240315 0 80.22 82.73 80.22 82.55 6705682 82.55 up up correct
PFIE.US Profire Energy Inc 20240315 0 1.75 1.76 1.6487 1.66 239587 1.66 down down correct
PFIS.US Peoples Financial Services Corp 20240315 0 38.98 43.08 38.98 41.64 62272 41.64 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240315 0 6.98 6.98 6.98 6.98 0 6.98
PFLT.US PennantPark Floating Rate Capital Ltd 20240315 0 11.03 11.13 11.0135 11.09 739318 11.09 up up correct
PFMT.US Performant Financial Corporation 20240315 0 2.84 2.92 2.83 2.91 1030371 2.91 up up correct
PFTA.US Portage Fintech Acquisition Corp 20240315 0 10.7 10.71 10.7 10.71 7226 10.71 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240315 0 10.65 10.65 10.65 10.65 3 10.65
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240315 0 0.03 0.03 0.03 0.03 500 0.03
PFX.US Phenixfin Corporation 20240315 0 45.2983 45.2983 45.2983 45.2983 95 45.2983
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240315 0 22.624 22.624 22.624 22.624 2021 22.624
PGC.US Peapack 20240315 0 23.15 23.74 23.12 23.35 190758 23.35 up up correct
PGEN.US Precigen Inc 20240315 0 1.41 1.526 1.41 1.43 1581640 1.43 up up correct
PGNY.US Progyny Inc 20240315 0 35.11 35.97 35.11 35.17 1123766 35.17 up up correct
PGSS.US UN 20240315 0 11.3 11.3 11.3 11.3 0 11.3
PHAR.US Pharming Group NV 20240315 0 11.42 11.489 11.34 11.489 2700 11.489 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20240315 0 7.83 8.51 7.83 8.49 968351 8.49 up up correct
PHIO.US Phio Pharmaceuticals Corp 20240315 0 0.94 0.97 0.851 0.949 242285 0.949 up up correct
PHUN.US Phunware Inc 20240315 0 8.73 10.72 8.62 10.59 1929532 10.59 up up correct
PHVS.US Pharvaris N.V 20240315 0 23.43 23.88 22.925 23.35 119488 23.35 down up incorrect
PI.US Impinj Inc 20240315 0 121.61 123.9 120.01 122.9 534354 122.9 up down incorrect
PIIVX.US PIIVX 20240315 0 40.05 40.05 40.05 40.05 0 40.05
PINC.US Premier Inc 20240315 0 20.93 21.29 20.79 21.13 14055140 21.13 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20240315 0 0.167 0.1772 0.1626 0.169 346346 0.169 up down incorrect
PIXY.US ShiftPixy Inc 20240315 0 3.92 3.92 3.25 3.4 369619 3.4 down up incorrect
PKBK.US Parke Bancorp Inc 20240315 0 16.48 16.82 16.48 16.74 38607 16.74 up down incorrect
PKOH.US Park 20240315 0 24.28 26.04 24.28 26.02 83160 26.02 up down incorrect
PLAB.US Photronics Inc 20240315 0 28.16 28.46 27.66 27.88 1100784 27.88 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240315 0 62.03 63.02 61.77 62.67 1580445 62.67 up down incorrect
PLBC.US Plumas Bancorp 20240315 0 33.51 33.6 33.11 33.5 25500 33.5 down up incorrect
PLBY.US PLBY Group Inc 20240315 0 0.78 0.89 0.775 0.8075 1239463 0.8075 up down incorrect
PLCE.US The Children's Place Inc 20240315 0 13.15 13.51 12.44 13.01 630805 13.01 down up incorrect
PLL.US Piedmont Lithium Inc 20240315 0 12.56 12.82 12.33 12.6 2179706 12.6 up down incorrect
PLMI.US Plum Acquisition Corp. I 20240315 0 11.02 11.05 11.02 11.05 446 11.05 up down incorrect
PLMIU.US Plum Acquisition Corp. I 20240315 0 10.6 10.6 10.6 10.6 0 10.6
PLMIW.US Plum Acquisition Corp. I 20240315 0 0.3055 0.3055 0.25 0.25 0 0.25 down up incorrect
PLMR.US Palomar Holdings Inc 20240315 0 81.99 82.78 80.58 82.02 359563 82.02 up down incorrect
PLPC.US Preformed Line Products Company 20240315 0 127.54 128.95 126.67 126.67 24200 126.67 down down correct
PLRX.US Pliant Therapeutics Inc 20240315 0 15.01 15.315 14.78 15.19 608081 15.19 up up correct
PLSE.US Pulse Biosciences Inc 20240315 0 10.14 10.46 10.07 10.31 252191 10.31 up up correct
PLTK.US Playtika Holding Corp 20240315 0 7.07 7.285 7.05 7.15 4478897 7.0493 up up correct
PLUG.US Plug Power Inc 20240315 0 3.36 3.47 3.26 3.33 25377449 3.33 down down correct
PLUS.US ePlus inc 20240315 0 78.87 79.47 77.12 77.93 2786410 77.93 down down correct
PLXS.US Plexus Corp 20240315 0 93.87 95.39 91.705 91.76 291118 91.76 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240315 0 9.51 9.6 9.39 9.39 1542901 9.39 down down correct
PMAAX.US PMAAX 20240315 0 10.34 10.34 10.34 10.34 0 10.34
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240315 0 1.98 2.085 1.95 1.95 43782 1.95 down down correct
PMD.US Psychemedics Corporation 20240315 0 2.96 3.16 2.95 2.96 24036 2.96
PMFLX.US PMFLX 20240315 0 10.34 10.34 10.34 10.34 0 10.34
PMGM.US Priveterra Acquisition Corp 20240315 0 11.04 11.04 11.04 11.04 1000 11.04
PMGMU.US Priveterra Acquisition Corp 20240315 0 10.857 10.857 10.857 10.857 0 10.857
PMGMW.US Priveterra Acquisition Corp 20240315 0 0.041 0.05 0.041 0.0411 3931 0.0411 up up correct
PMT.US PC 20240315 0 19.47 19.4999 19.37 19.4 16010 19.4 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20240315 0 16.31 17.8153 16.31 16.88 39527 16.88 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20240315 0 1.65 1.77 1.64 1.76 963943 1.76 up down incorrect
PNBK.US Patriot National Bancorp Inc 20240315 0 3.8 3.86 3.79 3.79 1404 3.79 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20240315 0 79.96 81.055 79.11 79.4 1144403 79.4 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20240315 0 23.535 23.8 23.417 23.74 8200 23.74 up down incorrect
PNNT.US PennantPark Investment Corporation 20240315 0 6.63 6.7 6.6 6.67 532994 6.67 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20240315 0 97.15 101.49 97.15 101.49 4546 101.49 up down incorrect
PNTG.US The Pennant Group Inc 20240315 0 18.43 18.76 18.36 18.4 193713 18.4 down up incorrect
POAI.US Predictive Oncology Inc 20240315 0 2.63 2.67 2.5 2.64 38934 2.64 up down incorrect
PODD.US Insulet Corporation 20240315 0 166.23 168.76 165.47 165.86 827957 165.86 down up incorrect
POLA.US Polar Power Inc 20240315 0 0.426 0.5359 0.426 0.46 724998 0.46 up down incorrect
POOL.US Pool Corporation 20240315 0 393.72 400.305 393.32 399.31 389881 399.31 up down incorrect
POWI.US Power Integrations Inc 20240315 0 69.33 70.51 68.64 70.08 866748 70.08 up up correct
POWL.US Powell Industries Inc 20240315 0 160.61 164.98 157.5004 160.86 1628337 160.86 up up correct
POWW.US AMMO Inc 20240315 0 2.4 2.5 2.37 2.5 783774 2.5 up up correct
POWWP.US AMMO Inc 20240315 0 25.474 25.474 25.4 25.45 1200 25.45 down down correct
PPBI.US Pacific Premier Bancorp Inc 20240315 0 22.08 22.798 22.08 22.61 3847691 22.61 up up correct
PPBT.US Purple Biotech Ltd 20240315 0 0.7 0.75 0.69 0.7249 53183 0.7249 up up correct
PPC.US Pilgrim's Pride Corporation 20240315 0 33.73 33.99 33.355 33.69 1128402 33.69 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240315 0 10.99 10.99 10.99 10.99 1 10.99
PPHPR.US PHP Ventures Acquisition Corp. Rights 20240315 0 0.1336 0.1336 0.1336 0.1336 0 0.1336
PPHPU.US PHP Ventures Acquisition Corp. Units 20240315 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240315 0 7.95 8.2 7.92 8.2 5462 8.2 up up correct
PPSI.US Pioneer Power Solutions Inc 20240315 0 5.6 5.8 5.48 5.5 222398 5.5 down down correct
PPTA.US Midas Gold Corp. 20240315 0 3.94 4.1799 3.88 4 343164 4 up up correct
PRAA.US PRA Group Inc 20240315 0 22.63 23.38 22.42 22.84 476614 22.84 up up correct
PRAX.US Praxis Precision Medicines Inc 20240315 0 53.28 57.1629 52.55 55.14 450228 55.14 up up correct
PRCH.US Porch Group Inc 20240315 0 3.77 3.79 3.43 3.47 2046841 3.47 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240315 0 47.09 47.97 46.86 47.59 527075 47.59 up up correct
PRDEX.US PREDEX Funds 20240315 0 23.98 23.98 23.98 23.98 0 23.98
PRDO.US Perdoceo Education Corporation 20240315 0 17.57 17.73 17.49 17.65 4786077 17.65 up up correct
PRFT.US Perficient Inc 20240315 0 60.01 60.5 59.45 60.27 431947 60.27 up up correct
PRFX.US PainReform Ltd 20240315 0 1.89 1.97 1.84 1.84 11659 1.84 down down correct
PRGS.US Progress Software Corporation 20240315 0 52.35 52.875 52.33 52.58 642647 52.58 up up correct
PRIM.US Primoris Services Corporation 20240315 0 40.08 41.02 40.05 40.38 1427850 40.3212 up up correct
PRIVX.US Sharespost 100 Fund 20240315 0 39.39 39.39 39.39 39.39 0 39.39
PRLD.US Prelude Therapeutics Incorporated 20240315 0 4.34 4.75 4.2153 4.74 142906 4.74 up up correct
PRLVX.US PRLVX 20240315 0 38.76 38.76 38.76 38.76 0 38.76
PROC.US Procaps Group S.A. Ordinary Shares 20240315 0 3.14 3.14 3.14 3.14 116 3.14
PROCW.US Procaps Group S.A. Warrants 20240315 0 0.0752 0.08 0.0752 0.08 220 0.08 up up correct
PROF.US Profound Medical Corp 20240315 0 8.63 8.68 8.43 8.52 30589 8.52 down down correct
PROV.US Provident Financial Holdings Inc 20240315 0 13.66 14.08 13.66 14.08 14915 14.08 up up correct
PRPH.US ProPhase Labs Inc 20240315 0 4.47 5.1928 4.47 5.04 27441 5.04 up up correct
PRPL.US Purple Innovation Inc 20240315 0 1.49 1.62 1.49 1.56 1327821 1.56 up up correct
PRPO.US Precipio Inc 20240315 0 6.4789 6.4789 6.1 6.1 2790 6.1 down down correct
PRQR.US ProQR Therapeutics N.V 20240315 0 2.34 2.7 2.32 2.56 500136 2.56 up up correct
PRTA.US Prothena Corporation plc 20240315 0 26.4 26.75 25.94 26.07 1543877 26.07 down down correct
PRTC.US PureTech Health plc 20240315 0 25.58 25.58 25.58 25.58 298 25.58
PRTG.US Portage Biotech Inc 20240315 0 0.59 0.59 0.535 0.55 22672 0.55 down down correct
PRTH.US Priority Technology Holdings Inc 20240315 0 3.12 3.36 3.12 3.35 158554 3.35 up up correct
PRTS.US CarParts.com Inc 20240315 0 1.73 1.81 1.71 1.8 1071367 1.8 up up correct
PRVA.US Privia Health Group Inc 20240315 0 20.21 20.77 20.01 20.34 1493976 20.34 up up correct
PSA.US PQ 20240315 0 18.55 18.55 18.33 18.394 10211 18.394 down down correct
PSEC.US Prospect Capital Corporation 20240315 0 5.5 5.58 5.48 5.56 2465771 5.4997 up up correct
PSHG.US Performance Shipping Inc 20240315 0 1.88 1.91 1.88 1.88 23499 1.88
PSMT.US PriceSmart Inc 20240315 0 80.86 81.72 80.23 80.67 286154 80.67 down down correct
PSNL.US Personalis Inc 20240315 0 1.56 1.6491 1.56 1.61 225918 1.61 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240315 0 18.15 18.15 18.15 18.15 0 18.15
PSTV.US Plus Therapeutics Inc 20240315 0 1.63 1.83 1.63 1.73 56198 1.73 up up correct
PSTX.US Poseida Therapeutics Inc 20240315 0 3.18 3.44 3.17 3.22 934636 3.22 up up correct
PT.US Pintec Technology Holdings Limited 20240315 0 1.1095 1.1095 1.08 1.095 6244 1.095 down down correct
PTC.US PTC Inc 20240315 0 182.6 183.415 180.1169 181.81 996610 181.81 down up incorrect
PTCT.US PTC Therapeutics Inc 20240315 0 28.79 29.915 28.71 29.55 2231588 29.55 up down incorrect
PTDEX.US PREDEX 20240315 0 24.07 24.07 24.07 24.07 0 24.07
PTEN.US Patterson 20240315 0 11.43 11.71 11.425 11.54 8887159 11.54 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20240315 0 28.23 29.97 28.23 28.98 1381242 28.98 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20240315 0 1.16 1.24 1.1301 1.15 18275 1.15 down up incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20240315 0 12.7 13 12.7 12.85 838428 12.85 up down incorrect
PTMN.US Portman Ridge Finance Corporation 20240315 0 18.8 19.24 18.8 19.1 117640 19.1 up down incorrect
PTON.US Peloton Interactive Inc 20240315 0 4.35 4.58 4.31 4.32 10790230 4.32 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240315 0 1.4 1.58 1.4 1.52 828404 1.52 up up correct
PTSI.US P.A.M. Transportation Services Inc 20240315 0 14.99 16.595 14.99 15.85 67829 15.85 up up correct
PTVE.US Pactiv Evergreen Inc 20240315 0 13.01 13.21 13.01 13.08 498733 13.08 up up correct
PUBM.US PubMatic Inc 20240315 0 22.97 23.2217 22.35 22.9 886989 22.9 down down correct
PUCK.US Goal Acquisitions Corp 20240315 0 10.78 10.78 10.78 10.78 1 10.78
PUCKU.US Goal Acquisitions Corp 20240315 0 10.51 10.51 10.51 10.51 100 10.51
PULM.US Pulmatrix Inc 20240315 0 1.8 1.8 1.57 1.68 20807 1.68 down down correct
PUYI.US Puyi Inc 20240315 0 7.1 9 6.9496 8.96 13618 8.96 up up correct
PVBC.US Provident Bancorp Inc 20240315 0 9.305 9.49 9.04 9.06 36415 9.06 down down correct
PWDEX.US PREDEX 20240315 0 24.07 24.07 24.07 24.07 0 24.07
PWFL.US PowerFleet Inc 20240315 0 3.83 3.88 3.58 3.63 908408 3.63 down down correct
PWOD.US Penns Woods Bancorp Inc 20240315 0 18.5 18.945 18.28 18.56 65878 18.56 up down incorrect
PWP.US Perella Weinberg Partners 20240315 0 13.23 13.52 13.19 13.5 501302 13.5 up down incorrect
PXLW.US Pixelworks Inc 20240315 0 2.66 2.78 2.64 2.77 361381 2.77 up down incorrect
PXS.US Pyxis Tankers Inc 20240315 0 4.78 4.83 4.6 4.77 153687 4.77 down up incorrect
PXSAP.US Pyxis Tankers Inc 20240315 0 24.8 24.8 24.71 24.8 1600 24.8
PXSAW.US Pyxis Tankers Inc 20240315 0 1.25 1.5 1.0401 1.2 25703 1.2 down up incorrect
PYCR.US Paycor HCM Inc. Common Stock 20240315 0 19.03 19.3 18.8175 19.3 1249049 19.3 up down incorrect
PYPD.US PolyPid Ltd 20240315 0 5.49 5.49 5.49 5.49 40 5.49
PYPL.US PayPal Holdings Inc 20240315 0 62.6 63.83 62.43 62.85 20032000 62.85 up down incorrect
PYXS.US Pyxis Oncology Inc. 20240315 0 4.75 5.23 4.69 5.12 752283 5.12 up down incorrect
PZZA.US Papa John's International Inc 20240315 0 68.68 69.705 68.66 69.61 775951 69.61 up down incorrect
QCOM.US QUALCOMM Incorporated 20240315 0 167.1 168.77 165.85 167.2 16414619 167.2 up up correct
QCRH.US QCR Holdings Inc 20240315 0 55.65 56.89 55.65 55.97 136082 55.97 up up correct
QDEL.US Quidel Corporation 20240315 0 47.4 48.63 46.96 48.41 1441243 48.41 up up correct
QFIN.US 360 DigiTech Inc 20240315 0 18.9 18.93 18.24 18.31 2565636 18.31 down down correct
QH.US Quhuo Limited 20240315 0 1.2 1.24 1.2 1.2 3650 1.2
QIPT.US Quipt Home Medical Corp. Common Shares 20240315 0 3.99 4.22 3.98 4.13 221785 4.13 up up correct
QIWI.US QIWI plc 20240315 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240315 0 0.41 0.41 0.337 0.3702 232757 0.3702 down down correct
QLI.US Qilian International Holding Group Limited 20240315 0 0.64 0.6575 0.6042 0.6042 14114 0.6042 down down correct
QLYS.US Qualys Inc 20240315 0 165.34 168.89 164.515 166.35 1305271 166.35 up up correct
QMCO.US Quantum Corporation 20240315 0 0.635 0.7399 0.6034 0.7199 948915 0.7199 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240315 0 1.03 1.0301 0.8333 0.957 247028 0.957 down down correct
QNST.US QuinStreet Inc 20240315 0 15.44 16.58 15.27 16.47 738680 16.47 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240315 0 23.4 23.4 23.15 23.19 101600 23.19 down down correct
QRHC.US Quest Resource Holding Corporation 20240315 0 7.05 7.15 6.92 7.04 36054 7.04 down down correct
QRTEA.US Qurate Retail Inc 20240315 0 1.19 1.29 1.16 1.18 8535640 1.18 down down correct
QRTEB.US Qurate Retail Inc 20240315 0 4.91 5.21 4.72 4.72 13353 4.72 down down correct
QRTEP.US Qurate Retail Inc 20240315 0 49.44 50.19 48 49.14 54200 49.14 down down correct
QRVO.US Qorvo Inc 20240315 0 111.77 113.19 111.58 111.85 2416200 111.85 up up correct
QSI.US Quantum 20240315 0 1.75 1.832 1.71 1.73 1268651 1.73 down down correct
QSIAW.US Quantum 20240315 0 0.2801 0.2875 0.2325 0.2875 14368 0.2875 up up correct
QTRX.US Quanterix Corporation 20240315 0 26.34 26.78 25.985 26.55 408734 26.55 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20240315 0 1.13 1.13 1.0306 1.11 1973466 1.11 down down correct
QUIK.US QuickLogic Corporation 20240315 0 17.65 18.3 17.25 17.61 398765 17.61 down down correct
QURE.US uniQure N.V 20240315 0 4.82 5.21 4.76 5.17 6746865 5.17 up up correct
RAIL.US FreightCar America Inc 20240315 0 3.17 3.22 3.1216 3.21 58620 3.21 up up correct
RAND.US Rand Capital Corporation 20240315 0 13.81 13.8269 13.8 13.8 1026 13.8 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240315 0 3.33 3.41 3.18 3.315 22285 3.315 down down correct
RAPT.US RAPT Therapeutics Inc 20240315 0 8.32 8.74 8.31 8.47 2143032 8.47 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20240315 0 46.61 47.63 46.22 47.37 1792072 47.37 up up correct
RAVE.US RAVE Restaurant Group Inc 20240315 0 1.73 1.8 1.71 1.77 42973 1.77 up up correct
RBB.US RBB Bancorp 20240315 0 16.68 17.2 16.68 17.16 141360 17.16 up up correct
RBBN.US Ribbon Communications Inc 20240315 0 2.84 2.95 2.795 2.94 899823 2.94 up up correct
RBCAA.US Republic Bancorp Inc 20240315 0 47.09 48.83 47.09 48.83 53733 48.83 up up correct
RBCN.US Rubicon Technology Inc 20240315 0 1 1 1 1 700 1
RBKB.US Rhinebeck Bancorp Inc 20240315 0 8.37 8.37 8.18 8.3 1676 8.3 down down correct
RCAT.US Red Cat Holdings Inc 20240315 0 0.78 0.8451 0.75 0.75 558178 0.75 down down correct
RCEL.US AVITA Medical Inc 20240315 0 16.48 16.78 16.31 16.43 792731 16.43 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240315 0 9.76 9.76 9.76 9.76 0 9.5854
RCICX.US Resource Credit Income Fund Class C 20240315 0 9.86 9.86 9.86 9.86 0 9.7023
RCIIX.US Resource Credit Income Fund Class I Shar 20240315 0 9.77 9.77 9.77 9.77 0 9.5896
RCILX.US RCILX 20240315 0 9.75 9.75 9.75 9.75 0 9.75
RCIWX.US Resource Credit Income Fund Class W Shar 20240315 0 9.75 9.75 9.75 9.75 0 9.5754
RCKT.US Rocket Pharmaceuticals Inc 20240315 0 27.03 27.77 26.66 26.81 1994639 26.81 down down correct
RCKY.US Rocky Brands Inc 20240315 0 25 25.44 24 24.57 51397 24.57 down down correct
RCM.US R1 RCM Inc 20240315 0 13.63 13.72 13.35 13.52 3895552 13.52 down down correct
RCMT.US RCM Technologies Inc 20240315 0 21.6 23.61 21.44 23.25 367124 23.25 up up correct
RCON.US Recon Technology Ltd 20240315 0 0.143 0.144 0.14 0.14 71051 0.14 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240315 0 1.58 1.58 1.5401 1.5401 1113 1.5401 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20240315 0 0.0097 0.0097 0.0096 0.0096 1500 0.0096 down down correct
RDCM.US RADCOM Ltd 20240315 0 10.6 10.9869 10.4 10.78 31455 10.78 up up correct
RDFN.US Redfin Corporation 20240315 0 6.34 6.45 5.88 6.01 10038120 6.01 down down correct
RDHL.US RedHill Biopharma Ltd 20240315 0 0.5301 0.531 0.5105 0.5268 428589 0.5268 down down correct
RDI.US Reading International Inc 20240315 0 1.8 1.92 1.735 1.92 82266 1.92 up up correct
RDIB.US Reading International Inc 20240315 0 16.8 16.8 16.4 16.4 10965 16.4 down down correct
RDNT.US RadNet Inc 20240315 0 43.1 44.5 42.45 44.45 1245769 44.45 up up correct
RDUS.US Radius Health Inc 20240315 0 18.84 19.59 17.57 19.33 537100 19.33 up up correct
RDVT.US Red Violet Inc 20240315 0 17.86 18.4448 17.86 18.15 46072 18.15 up up correct
RDWR.US Radware Ltd 20240315 0 20.24 20.47 19.52 19.55 2647624 19.55 down down correct
REAL.US The RealReal Inc 20240315 0 3.14 3.205 3.05 3.16 1943752 3.16 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240315 0 3.18 3.24 2.9258 3.04 606994 3.04 down down correct
REE.US REE Automotive Ltd. 20240315 0 5.6 5.85 5.51 5.61 8630 5.61 up up correct
REED.US Reed's Inc 20240315 0 1.57 1.8 1.35 1.76 6400 1.76 up up correct
REFR.US Research Frontiers Incorporated 20240315 0 1.24 1.315 1.18 1.2 32261 1.2 down down correct
REG.US Regency Centers Corporation 20240315 0 58.52 59.5 58.52 59.08 2277478 59.08 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240315 0 956.47 968.51 953.72 964.47 1090500 964.47 up up correct
REKR.US Rekor Systems Inc 20240315 0 2.1 2.14 2.06 2.06 1532377 2.06 down down correct
RELI.US Reliance Global Group Inc 20240315 0 0.374 0.377 0.35 0.35 131209 0.35 down down correct
RELL.US Richardson Electronics Ltd 20240315 0 8.11 8.405 8.11 8.4 178586 8.4 up up correct
RELY.US Remitly Global Inc. Common Stock 20240315 0 20.03 20.32 19.87 20.13 1588581 20.13 up up correct
REPL.US Replimune Group Inc 20240315 0 8.75 9.01 8.48 8.53 3203901 8.53 down down correct
RETO.US ReTo Eco 20240315 0 1.94 1.98 1.8 1.98 40628 1.98 up up correct
REYN.US Reynolds Consumer Products Inc 20240315 0 28.46 28.86 28.46 28.84 6443986 28.84 up up correct
RFIL.US RF Industries Ltd 20240315 0 3.11 3.1201 3.02 3.09 12718 3.09 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240315 0 4.62 4.65 4.5 4.625 2585 4.625 up up correct
RGCO.US RGC Resources Inc 20240315 0 19.81 21.38 19.81 21.34 74623 21.34 up up correct
RGEN.US Repligen Corporation 20240315 0 192.22 194.46 189.44 189.93 601781 189.93 down down correct
RGLD.US Royal Gold Inc 20240315 0 111.54 112.4056 111.195 111.54 1258602 111.54
RGLS.US Regulus Therapeutics Inc 20240315 0 2.43 2.47 1.98 2.11 1487639 2.11 down down correct
RGNX.US REGENXBIO Inc 20240315 0 21.73 22.84 21.73 22.19 1373469 22.19 up up correct
RGP.US Resources Connection Inc 20240315 0 12.94 13.48 12.94 13.26 7749096 13.26 up up correct
RIBT.US RiceBran Technologies 20240315 0 0.19 0.19 0.19 0.19 200 0.19
RICK.US RCI Hospitality Holdings Inc 20240315 0 54.21 55.25 54.21 54.47 73793 54.47 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240315 0 1.31 1.425 1.3 1.36 1279445 1.36 up down incorrect
RILY.US B. Riley Financial Inc 20240315 0 17.69 18.2 16.74 17.58 2062108 17.58 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240315 0 18.8 19.43 18.25 19.36 14800 19.36 up down incorrect
RILYM.US RILYM 20240315 0 21.66 21.75 21.29 21.65 34000 21.65 down up incorrect
RILYN.US B. Riley Financial Inc 20240315 0 16.51 16.62 16.201 16.5 19500 16.5 down up incorrect
RILYP.US B. Riley Financial Inc 20240315 0 14.8 15.14 14.8 14.95 9300 14.95 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240315 0 14.15 14.5 14.1 14.22 15100 14.22 up down incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240315 0 13.16 13.16 12.65 13.01 31900 13.01 down up incorrect
RIOT.US Riot Blockchain Inc 20240315 0 10.74 11.83 10.66 11.6 26319020 11.6 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240315 0 11.01 11.2888 10.8741 11.04 48372648 11.04 up down incorrect
RKDA.US Arcadia Biosciences Inc 20240315 0 2.55 2.55 2.53 2.55 2422 2.55
RKLB.US Rocket Lab USA Inc. 20240315 0 4.14 4.27 4.11 4.12 14500670 4.12 down up incorrect
RLAY.US Relay Therapeutics Inc 20240315 0 8.05 8.22 7.88 7.95 3750962 7.95 down up incorrect
RLMD.US Relmada Therapeutics Inc 20240315 0 4.97 5.53 4.8 5.42 194504 5.42 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20240315 0 1.81 1.85 1.56 1.62 196485 1.62 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20240315 0 12.88 12.88 12.09 12.45 214047 12.45 down up incorrect
RMBL.US RumbleON Inc 20240315 0 5.13 5.7 4.89 5.28 961436 5.28 up down incorrect
RMBS.US Rambus Inc 20240315 0 60.15 61.58 60.15 60.55 2523005 60.55 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20240315 0 3.74 3.775 3.57 3.57 10974 3.57 down down correct
RMGC.US RMG Acquisition Corp. III 20240315 0 10 10 10 10 2 10
RMGCU.US RMG Acquisition Corp. III 20240315 0 9.94 9.94 9.94 9.94 100 9.94
RMNI.US Rimini Street Inc 20240315 0 3.14 3.21 3.11 3.15 468052 3.15 up up correct
RMR.US The RMR Group Inc 20240315 0 23.14 23.46 23.1 23.25 306436 23.25 up up correct
RMTI.US Rockwell Medical Inc 20240315 0 1.35 1.4299 1.35 1.4 189425 1.4 up up correct
RNA.US Avidity Biosciences Inc 20240315 0 23.73 24.94 23.73 24.42 1683893 24.42 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240315 0 0.6793 0.7 0.671 0.691 143718 0.691 up up correct
RNLX.US Renalytix Plc 20240315 0 0.856 0.91 0.8066 0.86 202453 0.86 up up correct
RNST.US Renasant Corporation 20240315 0 28.79 29.62 28.43 29.16 910843 29.16 up up correct
RNW.US Renew Energy Global PLC 20240315 0 6.37 6.435 6.14 6.18 1997566 6.18 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240315 0 0.395 0.408 0.332 0.373 120100 0.373 down down correct
RNXT.US RenovoRx Inc. Common Stock 20240315 0 1.28 1.3697 1.21 1.32 47168 1.32 up up correct
ROAD.US Construction Partners Inc 20240315 0 51.95 52.37 51.1601 51.4 549095 51.4 down down correct
ROCK.US Gibraltar Industries Inc 20240315 0 73.96 76.78 73.96 76.61 944076 76.61 up up correct
ROIC.US Retail Opportunity Investments Corp 20240315 0 12.41 12.585 12.35 12.56 2306407 12.56 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240315 0 10.2 10.33 10.02 10.14 7649763 10.14 down down correct
ROKU.US Roku Inc 20240315 0 64.42 65.24 63.78 63.99 3755722 63.99 down down correct
ROOT.US Root Inc 20240315 0 45.63 53.37 45.1301 52.89 987168 52.89 up up correct
ROST.US Ross Stores Inc 20240315 0 145.06 147.13 144.39 145.12 4555388 145.12 up up correct
RPAY.US Repay Holdings Corporation 20240315 0 10.6 10.8 10.51 10.57 726405 10.57 down down correct
RPD.US Rapid7 Inc 20240315 0 50.6 51.21 49.6 50.31 1891114 50.31 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240315 0 1.58 1.67 1.57 1.66 272907 1.66 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240315 0 0.95 0.9946 0.95 0.98 24798 0.98 up up correct
RPRX.US Royalty Pharma plc 20240315 0 29.72 30.26 29.7 30.09 3450283 30.09 up up correct
RPTX.US Repare Therapeutics Inc 20240315 0 5.26 5.66 5.26 5.29 122669 5.29 up up correct
RRBI.US Red River Bancshares Inc 20240315 0 47.91 48.58 47.91 48.53 24274 48.53 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240315 0 6.37 6.54 6.3 6.44 539827 6.44 up up correct
RRR.US Red Rock Resorts Inc 20240315 0 55.4 55.98 54.655 55.02 716455 55.02 down down correct
RSLS.US ReShape Lifesciences Inc 20240315 0 0.169 0.1723 0.1625 0.1625 234893 0.1625 down down correct
RSSS.US Research Solutions Inc 20240315 0 2.88 3.2 2.88 3.08 97030 3.08 up up correct
RSVR.US Reservoir Media Inc 20240315 0 7.35 7.55 7.35 7.5 118463 7.5 up up correct
RSVRW.US Reservoir Media Management Inc 20240315 0 0.99 1.16 0.942 0.982 8300 0.982 down down correct
RUN.US Sunrun Inc 20240315 0 9.47 9.915 9.37 9.89 15871920 9.89 up up correct
RUSHA.US Rush Enterprises Inc 20240315 0 47.83 49.31 47.83 49.24 1199938 49.24 up up correct
RUSHB.US Rush Enterprises Inc 20240315 0 48.68 50.64 48.68 50.64 46368 50.64 up up correct
RVMD.US Revolution Medicines Inc 20240315 0 31.65 32.6 31.26 31.83 4394690 31.83 up up correct
RVNC.US Revance Therapeutics Inc 20240315 0 5.51 5.51 5.3 5.305 1885482 5.305 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240315 0 2.83 3.16 2.8 3.15 310549 3.15 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240315 0 0.69 0.74 0.675 0.7257 36108 0.7257 up up correct
RVSB.US Riverview Bancorp Inc 20240315 0 4.85 5.05 4.82 4.9 64520 4.9 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240315 0 11.52 11.84 11.52 11.82 572700 11.82 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240315 0 10.71 11.53 10.6 11.22 11301500 11.22 up up correct
RXST.US RxSight Inc. Common Stock 20240315 0 45.81 47.32 45.23 47.19 634804 47.19 up up correct
RXT.US Rackspace Technology Inc 20240315 0 1.64 1.7 1.57 1.59 6440148 1.59 down down correct
RYAAY.US Ryanair Holdings plc 20240315 0 140.46 142.03 140.16 141.96 466639 141.96 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240315 0 39.77 40.98 39.75 40 1651516 40 up up correct
RZB.US Reinsurance Group of America Incorporated 20240315 0 24.69 24.69 24.55 24.65 28000 24.65 down down correct
RZLT.US Rezolute Inc 20240315 0 1.83 1.85 1.66 1.78 356753 1.78 down up incorrect
SABR.US Sabre Corporation 20240315 0 1.88 2 1.87 1.98 9463610 1.98 up down incorrect
SABS.US SAB Biotherapeutics Inc 20240315 0 6.02 6.3 5.52 5.52 98407 5.52 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20240315 0 0.03 0.0489 0.03 0.0303 7542 0.0303 up down incorrect
SAFT.US Safety Insurance Group Inc 20240315 0 79.91 82.43 79.86 82.43 201458 82.43 up down incorrect
SAGE.US Sage Therapeutics Inc 20240315 0 20.01 20.765 19.83 19.97 1647159 19.97 down up incorrect
SAIA.US Saia Inc 20240315 0 585.3 592.1 576.65 578.08 400077 578.08 down up incorrect
SALM.US Salem Media Group Inc 20240315 0 0.34 0.355 0.33 0.35 43101 0.35 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240315 0 14.75 15.4527 14.38 14.8 77266 14.8 up up correct
SANA.US Sana Biotechnology Inc 20240315 0 8.95 9.42 8.87 8.88 2708498 8.88 down down correct
SANM.US Sanmina Corporation 20240315 0 61.82 62.09 58.82 59.61 1752940 59.61 down down correct
SANW.US S&W Seed Company 20240315 0 0.4202 0.4527 0.4202 0.4527 53154 0.4527 up up correct
SASR.US Sandy Spring Bancorp Inc 20240315 0 20.62 21.27 20.62 20.94 2019198 20.94 up up correct
SATS.US EchoStar Corporation 20240315 0 14.11 14.25 13.44 13.57 4577846 13.57 down down correct
SAVA.US Cassava Sciences Inc 20240315 0 20.38 21.31 20.38 21.29 611647 21.29 up up correct
SBAC.US SBA Communications Corporation 20240315 0 214.88 216.86 213.6 215.48 1200724 215.48 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240315 0 23.45 24 23.45 23.98 1548104 23.98 up down incorrect
SBET.US Sharplink Gaming Ltd 20240315 0 1.3401 1.35 1.3401 1.35 598 1.35 up down incorrect
SBFG.US SB Financial Group Inc 20240315 0 13.85 13.9 13.65 13.9 3419 13.9 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20240315 0 13.07 13.57 12.6 12.76 950808 12.76 down up incorrect
SBLK.US Star Bulk Carriers Corp 20240315 0 23.65 23.76 23.375 23.64 1668587 23.64 down up incorrect
SBNY.US Signature Bank 20240315 0 1.75 2.1 1.75 2.05 498658 2.05 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20240315 0 14.03 14.23 14.03 14.13 3605732 14.13 up down incorrect
SBSI.US Southside Bancshares Inc 20240315 0 27.3 27.89 27.3 27.61 344232 27.61 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240315 0 5 5.18 5 5.18 77872 5.18 up up correct
SBUX.US Starbucks Corporation 20240315 0 91.6 92.02 90.1 90.12 18133600 90.12 down down correct
SCHL.US Scholastic Corporation 20240315 0 36.44 37.47 36.44 36.93 2852124 36.93 up up correct
SCKT.US Socket Mobile Inc 20240315 0 1.04 1.04 0.99 0.99 9094 0.99 down down correct
SCOR.US comScore Inc 20240315 0 15.97 16.5299 15.6 15.83 104045 15.83 down down correct
SCPH.US scPharmaceuticals Inc 20240315 0 5.28 6.2 5.28 5.83 659943 5.83 up up correct
SCPS.US Scopus BioPharma Inc 20240315 0 0.002 0.002 0.002 0.002 0 0.002
SCSC.US ScanSource Inc 20240315 0 41.57 42.445 41.57 41.9 1604012 41.9 up up correct
SCVL.US Shoe Carnival Inc 20240315 0 31.93 32.6799 31.62 32.59 424066 32.59 up up correct
SCWX.US SecureWorks Corp 20240315 0 6.1 6.7 6.1 6.4 91896 6.4 up up correct
SCYX.US SCYNEXIS Inc 20240315 0 1.51 1.55 1.45 1.45 366714 1.45 down down correct
SDGR.US Schrödinger Inc 20240315 0 25.52 26.12 25.16 26.04 1256652 26.04 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240315 0 3.85 4.15 3.84 4.1 360620 4.1 up up correct
SEAC.US SeaChange International Inc 20240315 0 4.6 5.2 4.6 5.2 1500 5.2 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20240315 0 5.89 6.05 5.84 5.84 8968314 5.84 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240315 0 0.871 1.02 0.846 0.99 7700 0.99 up up correct
SECO.US Secoo Holding Limited 20240315 0 0.6086 0.6095 0.435 0.4543 618201 0.4543 down down correct
SEDG.US SolarEdge Technologies Inc 20240315 0 63.75 64.34 61.41 61.56 4197846 61.56 down down correct
SEED.US Origin Agritech Limited 20240315 0 3.07 3.2299 2.92 2.93 43413 2.93 down down correct
SEEL.US Seelos Therapeutics Inc 20240315 0 1.09 1.09 0.9975 0.9975 299042 0.9975 down down correct
SEER.US Seer Inc 20240315 0 1.78 1.98 1.78 1.98 886549 1.98 up up correct
SEIC.US SEI Investments Company 20240315 0 68.54 69.41 68.48 68.63 968436 68.63 up up correct
SELF.US Global Self Storage Inc 20240315 0 4.3 4.31 4.17 4.31 99597 4.31 up up correct
SENEA.US Seneca Foods Corporation 20240315 0 51.46 53.44 51.46 53.38 110326 53.38 up up correct
SENEB.US Seneca Foods Corporation 20240315 0 52.69 52.69 52.69 52.69 998 52.69
SERA.US Sera Prognostics Inc. Class A Common Stock 20240315 0 8.89 9.3 8.77 9.26 146396 9.26 up up correct
SFBC.US Sound Financial Bancorp Inc 20240315 0 40.93 40.93 40.93 40.93 507 40.93
SFBS.US ServisFirst Bancshares Inc 20240315 0 61.45 62.72 61.07 61.71 690630 61.4303 up up correct
SFIX.US Stitch Fix Inc 20240315 0 2.24 2.2905 2.21 2.25 1796562 2.25 up up correct
SFM.US Sprouts Farmers Market Inc 20240315 0 62.47 64.82 62.47 64.53 2141355 64.53 up up correct
SFNC.US Simmons First National Corporation 20240315 0 17.98 18.46 17.98 18.41 1408753 18.41 up up correct
SFST.US Southern First Bancshares Inc 20240315 0 30.29 31.245 30.2 30.85 41285 30.85 up up correct
SGA.US Saga Communications Inc 20240315 0 22.92 23.12 22.65 22.7 15983 22.7 down down correct
SGBX.US SG Blocks Inc 20240315 0 0.22 0.25 0.213 0.225 319200 0.225 up up correct
SGC.US Superior Group of Companies Inc 20240315 0 16.29 16.928 15.9 16.6 215577 16.6 up down incorrect
SGH.US SMART Global Holdings Inc 20240315 0 22.23 22.67 21.88 22.16 6677081 22.16 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20240315 0 4.37 4.5 4.33 4.49 133470 4.49 up down incorrect
SGMA.US SigmaTron International Inc 20240315 0 3.31 3.5999 3.29 3.565 67493 3.565 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20240315 0 14.4 14.4 12.85 12.95 2639090 12.95 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20240315 0 0.8417 0.8654 0.777 0.78 3225773 0.78 down up incorrect
SGRP.US SPAR Group Inc 20240315 0 1 1.03 1 1.02 15572 1.02 up up correct
SGRY.US Surgery Partners Inc 20240315 0 28.41 29.03 28.36 28.47 996784 28.47 up up correct
SHBI.US Shore Bancshares Inc 20240315 0 10.85 11.09 10.74 10.78 246362 10.78 down down correct
SHC.US Sotera Health Company 20240315 0 14.15 14.55 13.99 14.52 3239549 14.52 up up correct
SHCR.US Sharecare Inc 20240315 0 0.905 0.98 0.905 0.9785 1894611 0.9785 up up correct
SHCRW.US Sharecare Inc 20240315 0 0.025 0.025 0.02 0.02 5600 0.02 down down correct
SHEN.US Shenandoah Telecommunications Company 20240315 0 17.48 17.81 17.27 17.6 452482 17.6 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240315 0 8.75 8.99 8.46 8.73 340227 8.6362 down down correct
SHLS.US Shoals Technologies Group Inc 20240315 0 11.73 12.1 11.62 12.06 4204601 12.06 up down incorrect
SHO.US PI 20240315 0 20.295 20.295 20.295 20.295 606 19.952
SHOO.US Steven Madden Ltd 20240315 0 41.13 41.96 41.03 41.63 7153857 41.63 up down incorrect
SHYF.US The Shyft Group Inc 20240315 0 10.66 10.94 10.53 10.72 373846 10.72 up down incorrect
SIBN.US SI 20240315 0 16 16.35 15.605 16.04 1130305 16.04 up down incorrect
SIEB.US Siebert Financial Corp 20240315 0 1.92 1.94 1.84 1.84 32921 1.84 down up incorrect
SIFY.US Sify Technologies Limited 20240315 0 1.29 1.36 1.29 1.32 85608 1.32 up down incorrect
SIGA.US SIGA Technologies Inc 20240315 0 6.89 7.36 6.835 7.33 1745996 6.8279 up up correct
SIGI.US Selective Insurance Group Inc 20240315 0 102.84 104.14 102.53 102.82 856118 102.82 down down correct
SIGIP.US Selective Insurance Group Inc 20240315 0 18.97 19 18.812 18.98 3800 18.98 up up correct
SILC.US Silicom Ltd 20240315 0 15.24 15.749 15.12 15.57 42527 15.57 up up correct
SILK.US Silk Road Medical Inc 20240315 0 15.59 15.89 15.32 15.85 853913 15.85 up up correct
SIMO.US Silicon Motion Technology Corporation 20240315 0 72 73.07 71.755 72.48 351573 72.48 up up correct
SINT.US Sintx Technologies Inc 20240315 0 0.129 0.1294 0.1237 0.125 392415 0.125 down down correct
SIRI.US Sirius XM Holdings Inc 20240315 0 4.1 4.13 4.03 4.05 25820200 4.05 down down correct
SISI.US Shineco Inc 20240315 0 0.8349 0.9299 0.8305 0.924 38184 0.924 up up correct
SITM.US SiTime Corporation 20240315 0 86 87.375 84.05 84.13 358267 84.13 down down correct
SJ.US Scienjoy Holding Corporation 20240315 0 1.01 1.08 0.99 0.99 77104 0.99 down down correct
SKIN.US The Beauty Health Company 20240315 0 3.78 3.87 3.6 3.61 2900308 3.61 down down correct
SKYT.US SkyWater Technology Inc 20240315 0 10 10.1113 9.77 9.94 546453 9.94 down down correct
SKYW.US SkyWest Inc 20240315 0 65.8 67.46 65.715 66.34 4979399 66.34 up up correct
SLAB.US Silicon Laboratories Inc 20240315 0 131.84 134.47 130.49 130.9 490097 130.9 down down correct
SLAMU.US Slam Corp 20240315 0 10.9 10.9 10.9 10.9 50 10.9
SLAMW.US Slam Corp 20240315 0 0.18 0.21 0.13 0.1409 13358 0.1409 down down correct
SLDB.US Solid Biosciences Inc 20240315 0 12.9 13.6805 12.65 13.08 1117058 13.08 up up correct
SLGL.US Sol 20240315 0 1.03 1.05 1.0205 1.0441 5813 1.0441 up up correct
SLGN.US Silgan Holdings Inc 20240315 0 44.23 44.91 44.23 44.52 992597 44.52 up up correct
SLM.US SLM Corporation 20240315 0 20.7 21.1 20.53 20.54 15732230 20.54 down down correct
SLMBP.US SLM Corporation 20240315 0 72.5 72.75 72.4 72.75 4900 72.75 up up correct
SLN.US Silence Therapeutics plc 20240315 0 23.97 23.97 22.08 22.84 217464 22.84 down down correct
SLNG.US Stabilis Solutions Inc 20240315 0 3.97 4.11 3.97 4.11 5971 4.11 up up correct
SLNH.US Soluna Holdings Inc 20240315 0 3.56 3.56 3.01 3.1 78201 3.1 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240315 0 3.101 3.25 2.92 2.95 2000 2.95 down down correct
SLNO.US Soleno Therapeutics Inc 20240315 0 41.96 44.3816 41.96 43.46 860289 43.46 up up correct
SLP.US Simulations Plus Inc 20240315 0 42.66 43.4 42.315 43.09 136481 43.09 up up correct
SLRC.US SLR Investment Corp 20240315 0 15.02 15.24 15 15.13 355097 15.13 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20240315 0 0.6357 0.65 0.6 0.65 11869 0.65 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240315 0 1.22 1.22 0.98 1.1 7305766 1.1 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240315 0 41.39 43.38 41.39 42.9 54518 42.9 up up correct
SMBK.US SmartFinancial Inc 20240315 0 20.01 20.74 20 20.7 121969 20.7 up up correct
SMCI.US Super Micro Computer Inc 20240315 0 1123.45 1135.601 1066.26 1068.83 16964051 1068.83 down down correct
SMID.US Smith 20240315 0 34.97 40.17 34.97 40.13 23967 40.13 up up correct
SMIT.US Schmitt Industries Inc 20240315 0 0.031 0.031 0.031 0.031 0 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240315 0 29.8 30.6264 29.2304 30.36 116242 30.36 up up correct
SMMF.US Summit Financial Group Inc 20240315 0 25.31 25.82 25.31 25.37 72692 25.37 up up correct
SMMT.US Summit Therapeutics Inc 20240315 0 4.8 5.02 4.565 4.62 9767887 4.62 down down correct
SMPL.US The Simply Good Foods Company 20240315 0 33.36 33.825 32.88 33.38 1488402 33.38 up up correct
SMSI.US Smith Micro Software Inc 20240315 0 0.3519 0.36 0.3383 0.3398 252824 0.3398 down down correct
SMTC.US Semtech Corporation 20240315 0 21.86 22.889 21.77 22.85 1556427 22.85 up up correct
SMTI.US Sanara MedTech Inc 20240315 0 36.22 37.29 36.22 37 18645 37 up up correct
SNAX.US Stryve Foods Inc 20240315 0 1.19 1.2991 1.19 1.22 24556 1.22 up up correct
SNAXW.US Stryve Foods Inc 20240315 0 0.0065 0.0065 0.0051 0.0051 0 0.0051 down down correct
SNBR.US Sleep Number Corporation 20240315 0 14.44 14.83 13.36 13.53 917762 13.53 down down correct
SNCE.US Science 37 Holdings Inc 20240315 0 5.75 5.75 5.75 5.75 0 5.75
SNCR.US Synchronoss Technologies Inc 20240315 0 9.25 9.2974 8.95 9.18 73326 9.18 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240315 0 21.25 21.25 21.18 21.25 2600 21.25
SNCY.US Sun Country Airlines Holdings Inc 20240315 0 13.5 13.73 13.445 13.55 1853701 13.55 up up correct
SND.US Smart Sand Inc 20240315 0 1.88 1.93 1.88 1.905 167759 1.905 up up correct
SNDL.US Sundial Growers Inc 20240315 0 1.32 1.4 1.31 1.4 4903270 1.4 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20240315 0 22.58 23.73 22.43 23.52 3569947 23.52 up up correct
SNES.US SenesTech Inc 20240315 0 0.775 0.825 0.7301 0.7305 100230 0.7305 down down correct
SNEX.US StoneX Group Inc 20240315 0 65.65 67.455 65.15 67.1 245174 67.1 up up correct
SNFCA.US Security National Financial Corporation 20240315 0 7.83 8.3 7.83 8.3 67018 8.3 up up correct
SNGX.US Soligenix Inc 20240315 0 0.64 0.6911 0.62 0.62 95563 0.62 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240315 0 0.1427 0.1427 0.1321 0.1373 211026 0.1373 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20240315 0 7.26 7.49 7 7.17 133402 7.17 down down correct
SNPS.US Synopsys Inc 20240315 0 557.37 562 546.91 550.03 1348312 550.03 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240315 0 0.182 0.205 0.18 0.202 401167 0.202 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240315 0 0.9506 1.04 0.9506 1.01 37224 1.01 up up correct
SNT.US Senstar Technologies Ltd. 20240315 0 1.21 1.24 1.1408 1.1786 9591 1.1786 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240315 0 2.4 2.54 2.36 2.54 9227 2.54 up up correct
SNY.US Sanofi 20240315 0 48.35 48.51 48.045 48.29 1267096 48.29 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240315 0 7.03 7.05 6.91 7.03 52914281 7.03
SOHO.US Sotherly Hotels Inc 20240315 0 1.4 1.45 1.39 1.42 26992 1.42 up up correct
SOHOB.US Sotherly Hotels Inc 20240315 0 19.55 19.55 19.55 19.55 164 19.55
SOHON.US Sotherly Hotels Inc 20240315 0 19.5 19.505 19.287 19.505 1000 19.505 up up correct
SOHOO.US Sotherly Hotels Inc 20240315 0 19.51 19.51 19.51 19.51 149 19.51
SOHU.US Sohu.com Limited 20240315 0 9.85 10.07 9.82 9.93 51227 9.93 up up correct
SOLO.US Electrameccanica Vehicles Corp 20240315 0 0.22 0.2259 0.22 0.2259 432358 0.2259 up up correct
SONM.US Sonim Technologies Inc 20240315 0 0.66 0.6799 0.643 0.643 71459 0.643 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240315 0 1.68 2.1199 1.67 2.02 141743 2.02 up up correct
SONO.US Sonos Inc 20240315 0 18.54 18.85 18.475 18.81 8963163 18.81 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240315 0 0.17 0.1944 0.16 0.161 2389871 0.161 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240315 0 4.37 4.7126 4.24 4.46 27897 4.46 up up correct
SOTK.US Sono 20240315 0 4.8 4.87 4.7792 4.86 8170 4.86 up up correct
SP.US SP Plus Corporation 20240315 0 51.59 51.75 51.59 51.7 129652 51.7 up up correct
SPCB.US SuperCom Ltd 20240315 0 0.1586 0.1732 0.1586 0.164 257436 0.164 up up correct
SPFI.US South Plains Financial Inc 20240315 0 25.11 26.08 25.11 25.81 64720 25.81 up up correct
SPI.US SPI Energy Co. Ltd 20240315 0 0.632 0.632 0.605 0.6099 34549 0.6099 down down correct
SPLK.US Splunk Inc 20240315 0 156.95 156.97 156.9 156.9 0 156.9 down down correct
SPNS.US Sapiens International Corporation N.V 20240315 0 29.82 30.23 29.58 29.96 225033 29.96 up up correct
SPOK.US Spok Holdings Inc 20240315 0 16.75 17.19 16.75 17.07 210812 17.07 up up correct
SPRB.US Spruce Biosciences Inc 20240315 0 0.84 0.9 0.8 0.808 7527881 0.808 down down correct
SPRO.US Spero Therapeutics Inc 20240315 0 1.71 1.84 1.68 1.79 1084384 1.79 up up correct
SPSC.US SPS Commerce Inc 20240315 0 178.98 180.27 175.76 180.02 462927 180.02 up up correct
SPT.US Sprout Social Inc 20240315 0 56 56.83 54.64 56.38 1037593 56.38 up up correct
SPTN.US SpartanNash Company 20240315 0 19.57 20.16 19.57 19.98 637288 19.98 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240315 0 3.01 3.175 3.01 3.16 837650 3.16 up up correct
SPWR.US SunPower Corporation 20240315 0 2.66 2.85 2.63 2.83 8883462 2.83 up up correct
SQFT.US Presidio Property Trust Inc 20240315 0 1.1 1.18 1.06 1.18 20444 1.18 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240315 0 18.17 18.325 18.045 18.12 2300 17.9178 down down correct
SQLLW.US SeqLL Inc. Warrant 20240315 0 0.007 0.007 0.007 0.007 500 0.007
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240315 0 10.15 10.24 10.1 10.13 217100 10.13 down down correct
SRAX.US SRAX Inc 20240315 0 0.19 0.19 0.09 0.09 42338 0.09 down down correct
SRCE.US 1st Source Corporation 20240315 0 49.21 50.51 49.21 49.73 276416 49.73 up up correct
SRCL.US Stericycle Inc 20240315 0 51.75 52.74 51.75 52.3 941236 52.3 up up correct
SRDX.US Surmodics Inc 20240315 0 28.06 28.52 27.92 28.17 83424 28.17 up up correct
SRPT.US Sarepta Therapeutics Inc 20240315 0 123.49 125.245 121.6 123.05 1245799 123.05 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240315 0 52.04 52.04 52.04 52.04 0 52.04
SRRK.US Scholar Rock Holding Corporation 20240315 0 14.72 15.13 14.3001 14.45 4197408 14.45 down down correct
SRTS.US Sensus Healthcare Inc 20240315 0 3.78 4.055 3.41 3.52 245850 3.52 down down correct
SRZN.US Surrozen Inc. Common Stock 20240315 0 12.975 13.1002 12.5101 12.79 2673 12.79 down down correct
SRZNW.US Surrozen Inc. Warrant 20240315 0 0.05 0.05 0.041 0.041 5575 0.041 down down correct
SSB.US South State Corporation 20240315 0 79.99 81.455 79.77 79.99 1336471 79.99
SSBI.US Summit State Bank 20240315 0 10.23 10.61 10.23 10.6 10948 10.6 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240315 0 24.55 25.05 24.55 24.9 38714 24.9 up up correct
SSKN.US STRATA Skin Sciences Inc 20240315 0 0.5 0.5385 0.4888 0.4888 36735 0.4888 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240315 0 62.22 62.57 61.98 62.02 1116363 62.02 down down correct
SSNT.US SilverSun Technologies Inc 20240315 0 13.38 14.4 13.38 13.81 57364 13.81 up up correct
SSP.US The E.W. Scripps Company 20240315 0 3.96 4.08 3.7 3.72 1700421 3.72 down down correct
SSRM.US SSR Mining Inc 20240315 0 4.06 4.16 3.965 3.98 10190970 3.98 down down correct
SSSS.US SuRo Capital Corp 20240315 0 4.33 4.36 4.3 4.36 133469 4.36 up up correct
SSTI.US ShotSpotter Inc 20240315 0 15.07 15.5476 14.64 15.15 149210 15.15 up up correct
SSYS.US Stratasys Ltd 20240315 0 11.61 12.005 11.6058 11.9 817650 11.9 up up correct
STAA.US STAAR Surgical Company 20240315 0 37.82 39.15 37.49 37.72 1140233 37.72 down down correct
STAB.US Statera Biopharma Inc 20240315 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
STAF.US Staffing 360 Solutions Inc 20240315 0 0.3088 0.3255 0.302 0.302 66291 0.302 down down correct
STBA.US S&T Bancorp Inc 20240315 0 30.07 30.83 29.95 30.42 757515 30.42 up up correct
STCN.US Steel Connect Inc 20240315 0 8.67 9.05 8.61 9.05 32973 9.05 up up correct
STEP.US StepStone Group Inc 20240315 0 32.63 33.46 32.63 33.37 496707 33.37 up up correct
STER.US Sterling Check Corp. Common Stock 20240315 0 15.92 15.94 15.82 15.92 1719184 15.92
STGW.US MDC Partners Inc 20240315 0 5.78 5.96 5.7245 5.75 846526 5.75 down down correct
STIM.US Neuronetics Inc 20240315 0 3.9 4.075 3.8901 3.9 73580 3.9
STKL.US SunOpta Inc 20240315 0 6.9 7.03 6.87 6.93 687467 6.93 up up correct
STKS.US The ONE Group Hospitality Inc 20240315 0 3.5 4.01 3.21 3.97 624144 3.97 up up correct
STLD.US Steel Dynamics Inc 20240315 0 132.3 138.949 131.62 137.9 3864581 137.4684 up up correct
STNE.US StoneCo Ltd 20240315 0 17.2 17.43 17.0801 17.3 5191063 17.3 up up correct
STOK.US Stoke Therapeutics Inc 20240315 0 6.48 6.795 6.17 6.39 262040 6.39 down down correct
STRA.US Strategic Education Inc 20240315 0 100.16 101.62 99.9 101.19 352565 101.19 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240315 0 1.26 1.58 1.26 1.43 564937 1.43 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240315 0 0.0446 0.045 0.04 0.0402 5598 0.0402 down down correct
STRL.US Sterling Construction Company Inc 20240315 0 108.07 110.2 107.051 107.37 526787 107.37 down down correct
STRM.US Streamline Health Solutions Inc 20240315 0 0.477 0.53 0.4511 0.53 143581 0.53 up up correct
STRO.US Sutro Biopharma Inc 20240315 0 3.97 4.15 3.91 4.11 1292552 4.11 up up correct
STRR.US Star Equity Holdings Inc 20240315 0 0.85 0.9136 0.85 0.91 38259 0.91 up down incorrect
STRRP.US Star Equity Holdings Inc 20240315 0 9.55 9.56 9.55 9.56 1300 9.56 up down incorrect
STRS.US Stratus Properties Inc 20240315 0 22.3 23.345 22.02 22.02 21935 22.02 down up incorrect
STRT.US Strattec Security Corporation 20240315 0 24.34 24.34 22.44 22.5 9812 22.5 down up incorrect
STTK.US Shattuck Labs Inc 20240315 0 8.69 9.09 8.62 8.71 661405 8.71 up down incorrect
STX.US Seagate Technology Holdings plc 20240315 0 84.93 86.04 84.65 86.01 6079524 85.3145 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20240315 0 33.04 33.355 32.65 32.98 694833 32.98 down down correct
SURG.US SurgePays Inc. Common Stock 20240315 0 4.5 4.74 4.5 4.625 578422 4.625 up up correct
SURGW.US SurgePays Inc. Warrant 20240315 0 0.79 0.8745 0.7701 0.82 9442 0.82 up up correct
SVA.US Sinovac Biotech Ltd 20240315 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240315 0 6.37 6.625 6.37 6.51 9337539 6.51 up up correct
SVFD.US Save Foods Inc 20240315 0 1.5 1.5391 1.4 1.42 31213 1.42 down down correct
SVRA.US Savara Inc 20240315 0 4.62 4.79 4.6101 4.71 834665 4.71 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240315 0 0.29 0.29 0.23 0.24 500 0.24 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240315 0 1.338 1.38 1.31 1.36 31337 1.36 up up correct
SWAV.US ShockWave Medical Inc 20240315 0 266.09 275.176 266.09 274 760961 274 up up correct
SWBI.US Smith & Wesson Brands Inc 20240315 0 17.27 17.72 17.21 17.54 785600 17.4233 up up correct
SWIM.US Latham Group Inc 20240315 0 2.99 2.99 2.79 2.87 457848 2.87 down down correct
SWKH.US SWK Holdings Corporation 20240315 0 15.92 17.49 15.92 17.45 214132 17.45 up up correct
SWKS.US Skyworks Solutions Inc 20240315 0 103.5 105.745 103.49 104.07 14280700 104.07 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240315 0 10.62 10.62 10.62 10.62 99 10.62
SWSSU.US Springwater Special Situations Corp Unit 20240315 0 10.58 10.58 10.58 10.58 323 10.58
SWSSW.US Springwater Special Situations Corp. Warrant 20240315 0 0.021 0.0213 0.021 0.0213 9425 0.0213 up up correct
SWTX.US SpringWorks Therapeutics Inc 20240315 0 48.9 51.12 48.9 50.28 1460421 50.28 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240315 0 1.83 1.8699 1.6 1.74 116770 1.74 down down correct
SY.US So 20240315 0 1.01 1.01 0.98 1 64700 1 down down correct
SYBT.US Stock Yards Bancorp Inc 20240315 0 42.82 43.95 42.61 43.77 199275 43.77 up up correct
SYBX.US Synlogic Inc 20240315 0 1.79 1.85 1.76 1.85 17517 1.85 up up correct
SYNA.US Synaptics Incorporated 20240315 0 98.03 99.38 97.4 98.37 467337 98.37 up up correct
SYPR.US Sypris Solutions Inc 20240315 0 1.75 1.82 1.7078 1.82 8947 1.82 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240315 0 6.01 6.1985 5.9801 6.01 222457 6.01
SYTA.US Siyata Mobile Inc 20240315 0 3.14 3.28 3.0402 3.0402 1632 3.0402 down down correct
SYTAW.US Siyata Mobile Inc 20240315 0 0.059 0.0619 0.0367 0.0619 34580 0.0619 up up correct
TACT.US TransAct Technologies Incorporated 20240315 0 5.25 5.25 5.045 5.05 43767 5.05 down down correct
TAIT.US Taitron Components Incorporated 20240315 0 3.2333 3.2333 3.13 3.13 16213 3.13 down down correct
TAKMX.US TAKMX 20240315 0 8.57 8.57 8.57 8.57 0 8.57
TALK.US Talkspace Inc 20240315 0 3.23 3.24 3.1012 3.21 1233846 3.21 down down correct
TALKW.US Talkspace Inc 20240315 0 0.1601 0.1995 0.1601 0.1995 800 0.1995 up up correct
TANH.US Tantech Holdings Ltd 20240315 0 0.6789 0.6798 0.65 0.6625 184559 0.6625 down down correct
TAOP.US Taoping Inc 20240315 0 1.15 1.24 1.13 1.17 102944 1.17 up up correct
TARA.US Protara Therapeutics Inc 20240315 0 3.52 3.77 3.4 3.68 106658 3.68 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20240315 0 29.87 32 29.87 31.58 816574 31.58 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240315 0 11.95 12.52 11.95 12.34 233099 12.34 up up correct
TAST.US Carrols Restaurant Group Inc 20240315 0 9.48 9.5 9.48 9.48 811004 9.48
TATT.US TAT Technologies Ltd 20240315 0 11.6 11.6 11.48 11.48 2092 11.48 down down correct
TAYD.US Taylor Devices Inc 20240315 0 42.25 45.71 41.95 45.71 49504 45.71 up up correct
TBBK.US The Bancorp Inc 20240315 0 34.26 35.1 33.85 34.36 2493326 34.36 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240315 0 4.21 4.23 4.14 4.15 1580627 4.15 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20240315 0 0.3233 0.34 0.305 0.3225 6707 0.3225 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240315 0 16.16 16.16 15.88 15.9 53800 15.9 down down correct
TBLT.US ToughBuilt Industries Inc 20240315 0 3.24 3.3043 3.15 3.22 49479 3.22 down down correct
TBNK.US Territorial Bancorp Inc 20240315 0 8.575 8.575 8.22 8.22 12957 8.22 down down correct
TBPH.US Theravance Biopharma Inc 20240315 0 8.58 8.835 8.5 8.64 899346 8.64 up up correct
TC.US TuanChe ADR 20240315 0 1.65 1.7504 1.53 1.55 38985 1.55 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240315 0 13.51 13.7 13.41 13.68 6627 13.68 up up correct
TCBI.US Texas Capital Bancshares Inc 20240315 0 57.8 59.45 57.8 59 838990 59 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240315 0 20.9 20.98 20.43 20.43 39300 20.43 down down correct
TCBK.US TriCo Bancshares 20240315 0 33.41 34.56 33.41 34.49 359066 34.49 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240315 0 13.6 14.2 13.53 14.2 13743 14.2 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20240315 0 19.61 20.195 19.61 19.82 82448 19.82 up up correct
TCCO.US Technical Communications Corporation 20240315 0 0.47 0.47 0.47 0.47 0 0.47
TCMD.US Tactile Systems Technology Inc 20240315 0 16.15 16.84 16.15 16.75 598983 16.75 up up correct
TCOM.US Trip.com Group Limited 20240315 0 43.21 43.845 42.9677 43.42 2621080 43.42 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240315 0 0.41 0.4299 0.3511 0.375 6614215 0.375 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20240315 0 10.17 10.25 10.13 10.15 714625 10.15 down up incorrect
TCRX.US Tscan Therapeutics Inc 20240315 0 6.78 7.12 6.56 7.12 347939 7.12 up down incorrect
TCX.US Tucows Inc 20240315 0 17.82 18.23 17.67 17.92 64226 17.92 up down incorrect
TDS.US PV 20240315 0 16.17 16.4 16.16 16.36 40226 16.36 up down incorrect
TDUP.US ThredUp Inc 20240315 0 1.9 1.915 1.86 1.91 572065 1.91 up down incorrect
TDW.US WT 20240315 0 7.76 7.84 7.34 7.8 3390 7.8 up down incorrect
TEAM.US Atlassian Corporation Plc 20240315 0 201.05 203.08 194 194.43 3153900 194.43 down up incorrect
TECH.US Bio 20240315 0 70.11 72.84 70.11 72.52 1749508 72.52 up down incorrect
TECTP.US Tectonic Financial Inc 20240315 0 10.16 10.17 10.14 10.17 2900 10.17 up down incorrect
TELA.US TELA Bio Inc 20240315 0 5.37 5.5399 5.24 5.33 222679 5.33 down up incorrect
TELL.US Tellurian Inc 20240315 0 0.9077 0.98 0.9077 0.96 76648359 0.96 up down incorrect
TENB.US Tenable Holdings Inc 20240315 0 45.88 46.185 45.46 45.95 1902612 45.95 up up correct
TENX.US Tenax Therapeutics Inc 20240315 0 3.8 3.8965 3.69 3.75 94072 3.75 down down correct
TER.US Teradyne Inc 20240315 0 102.61 104.34 102.5335 103.06 3409721 103.06 up up correct
TERN.US Terns Pharmaceuticals Inc 20240315 0 7.08 7.41 7.05 7.2 667137 7.2 up up correct
TFC.US PR 20240315 0 21.01 21.175 20.99 21.15 56440 21.15 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240315 0 7.75 7.9 7.3001 7.37 10226 7.37 down down correct
TFSL.US TFS Financial Corporation 20240315 0 12.32 12.415 12.26 12.33 522239 12.33 up up correct
TGH.US PB 20240315 0 25 25.005 25 25 72939 25
TGLS.US Tecnoglass Inc 20240315 0 45.06 46.18 44.985 45.8 352165 45.706 up down incorrect
TGTX.US TG Therapeutics Inc 20240315 0 15.26 15.67 15.09 15.22 4006061 15.22 down up incorrect
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240315 0 10.81 10.81 10.81 10.81 0 10.81
TGVCU.US TG Venture Acquisition Corp. Units 20240315 0 10.345 10.345 10.345 10.345 0 10.345
TGVCW.US TG Venture Acquisition Corp. Warrants 20240315 0 0.0072 0.0072 0.0071 0.0072 26203 0.0072
TH.US Target Hospitality Corp 20240315 0 8.94 9.1 8.91 8.91 844353 8.91 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240315 0 10.305 10.305 10.305 10.305 200 10.305
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240315 0 10.23 10.23 10.23 10.23 5 10.23
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240315 0 0.145 0.145 0.145 0.145 20 0.145
THFF.US First Financial Corporation 20240315 0 36.54 37.45 36.54 36.92 127249 36.4838 up down incorrect
THMO.US ThermoGenesis Holdings Inc 20240315 0 0.749 0.7682 0.7 0.759 15122 0.759 up up correct
THRM.US Gentherm Incorporated 20240315 0 53.9 54.99 53.77 54.25 300498 54.25 up up correct
THRY.US Thryv Holdings Inc 20240315 0 21.74 22.405 21.74 22.13 456650 22.13 up up correct
THTX.US Theratechnologies Inc 20240315 0 1.2167 1.26 1.1734 1.26 15587 1.26 up up correct
TIGO.US Millicom International Cellular S.A 20240315 0 19.17 19.45 19.17 19.21 148897 19.21 up up correct
TIGR.US UP Fintech Holding Limited 20240315 0 4.5 4.52 4.3 4.32 1301294 4.32 down down correct
TIL.US Instil Bio Inc 20240315 0 12.4 12.5399 12.06 12.41 7187 12.41 up up correct
TILE.US Interface Inc 20240315 0 14.9 15.195 14.79 15.14 2390899 15.1312 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240315 0 28.02 28.02 28.02 28.02 0 27.6468
TIPPX.US Total Income + Real Estate Fund CL C 20240315 0 26.49 26.49 26.49 26.49 0 26.1375
TIPRX.US Totl In Rl Est A 20240315 0 28.51 28.51 28.51 28.51 0 28.1358
TIPT.US Tiptree Inc 20240315 0 16.91 17.28 16.89 17.2 190258 17.2 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240315 0 29.29 29.29 29.29 29.29 0 28.9055
TIRX.US Tian Ruixiang Holdings Ltd 20240315 0 0.5331 0.554 0.517 0.5342 19596 0.5342 up up correct
TITN.US Titan Machinery Inc 20240315 0 25.13 25.77 24.77 25.56 294735 25.56 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240315 0 1.23 1.31 1.23 1.26 17094 1.26 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20240315 0 3.03 3.03 2.85 2.85 8039 2.85 down down correct
TLF.US Tandy Leather Factory Inc 20240315 0 4.5096 4.55 4.5096 4.55 4553 4.55 up up correct
TLIS.US Talis Biomedical Corporation 20240315 0 8.62 9.1 8.5 9.1 5133 9.1 up up correct
TLRY.US Tilray Inc 20240315 0 1.63 1.74 1.6097 1.73 24236850 1.73 up up correct
TLS.US Telos Corporation 20240315 0 3.33 3.98 3.29 3.96 1720396 3.96 up up correct
TLSA.US Tiziana Life Sciences PLC 20240315 0 0.5 0.5075 0.485 0.4997 27660 0.4997 down down correct
TMC.US TMC the metals company Inc 20240315 0 1.71 1.8 1.66 1.67 1403265 1.67 down down correct
TMCI.US Treace Medical Concepts Inc 20240315 0 11.94 12.29 11.76 11.88 550848 11.88 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240315 0 0.21 0.22 0.201 0.22 28200 0.22 up up correct
TMDX.US TransMedics Group Inc 20240315 0 77.4 77.85 74.81 75.94 916732 75.94 down down correct
TMUS.US T 20240315 0 163.23 164.9 161.67 161.81 9849303 161.81 down down correct
TNDM.US Tandem Diabetes Care Inc 20240315 0 28.42 28.7 27.84 28.62 1239010 28.62 up up correct
TNGX.US Bctg Acquisition Corp 20240315 0 9.06 9.295 8.93 9.03 3316871 9.03 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240315 0 0.349 0.3491 0.32 0.321 1639819 0.321 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240315 0 4.81 5.23 4.8 4.975 1109169 4.975 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240315 0 1.89 1.94 1.64 1.68 175089 1.68 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240315 0 0.7 0.7499 0.7 0.73 6491 0.73 up up correct
TOPS.US Top Ships Inc 20240315 0 13.35 13.44 12.95 13.35 19228 13.35
TOUR.US Tuniu Corporation 20240315 0 0.773 0.799 0.773 0.799 257578 0.799 up up correct
TOWN.US TowneBank 20240315 0 25.83 26.6 25.72 26.57 666759 26.3249 up up correct
TPIC.US TPI Composites Inc 20240315 0 2.67 2.87 2.6 2.68 2937332 2.68 up up correct
TPST.US Tempest Therapeutics Inc 20240315 0 3.38 3.74 3.38 3.64 687797 3.64 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240315 0 12.2 12.81 12.09 12.78 111858 12.78 up up correct
TREE.US LendingTree Inc 20240315 0 38.2 39.53 37.55 37.93 506744 37.93 down down correct
TRIB.US Trinity Biotech plc 20240315 0 2.13 2.24 2.08 2.24 12942 2.24 up up correct
TRIN.US Trinity Capital Inc 20240315 0 14.83 14.955 14.71 14.8 947045 14.2995 down down correct
TRIP.US TripAdvisor Inc 20240315 0 26.74 27.69 26.626 27.34 4118733 27.34 up up correct
TRIS.US UN 20240315 0 10.91 10.91 10.91 10.91 0 10.91
TRMB.US Trimble Inc 20240315 0 61.88 62.66 61.88 62.07 2861709 62.07 up up correct
TRMD.US TORM plc 20240315 0 35.08 35.3164 34.38 34.58 552168 34.58 down down correct
TRMK.US Trustmark Corporation 20240315 0 25.39 26.07 25.24 25.92 764998 25.92 up up correct
TRNS.US Transcat Inc 20240315 0 111.22 112.33 111.115 112.25 67184 112.25 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240315 0 11.52 11.52 11.52 11.52 16 11.52
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240315 0 10.53 10.53 10.53 10.53 100 10.53
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240315 0 0.0621 0.0621 0.0488 0.05 3053 0.05 down down correct
TROO.US TROOPS Inc 20240315 0 1.595 1.69 1.56 1.69 7559 1.69 up up correct
TROW.US T. Rowe Price Group Inc 20240315 0 113.87 116.34 113.87 114.86 4399159 114.86 up up correct
TRS.US TriMas Corporation 20240315 0 24.43 24.955 24.43 24.92 256846 24.92 up up correct
TRST.US TrustCo Bank Corp NY 20240315 0 26.38 27 26.38 26.98 206162 26.98 up up correct
TRTN.US PE 20240315 0 20.9 20.96 20.5 20.5 6031 20.5 down down correct
TRUE.US TrueCar Inc 20240315 0 3.31 3.36 3.17 3.27 565061 3.27 down down correct
TRUP.US Trupanion Inc 20240315 0 27.16 28.03 26.82 27.12 709230 27.12 down down correct
TRVG.US trivago N.V 20240315 0 2.52 2.59 2.5 2.59 52095 2.59 up up correct
TRVI.US Trevi Therapeutics Inc 20240315 0 3.11 3.39 3.06 3.35 659312 3.35 up up correct
TRVN.US Trevena Inc 20240315 0 0.56 0.568 0.55 0.55 93706 0.55 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240315 0 9.3 9.87 9.2201 9.87 37905 9.87 up up correct
TSBK.US Timberland Bancorp Inc 20240315 0 25.37 26.488 25.37 26.29 29016 26.29 up up correct
TSCO.US Tractor Supply Company 20240315 0 252.75 259.619 252.21 257.15 1458026 257.15 up up correct
TSEM.US Tower Semiconductor Ltd 20240315 0 30.7 31.225 30.67 30.98 342070 30.98 up up correct
TSHA.US Taysha Gene Therapies Inc 20240315 0 2.17 2.4 2.12 2.3 1792228 2.3 up up correct
TSIFX.US TSIFX 20240315 0 8.42 8.42 8.42 8.42 0 8.42
TSLA.US Tesla Inc 20240315 0 163.16 165.1845 160.76 163.57 97146828 163.57 up up correct
TSRI.US TSR Inc 20240315 0 7.42 7.42 7.42 7.42 814 7.42
TSVT.US 2seventy bio Inc 20240315 0 4.05 4.39 3.87 4.0099 1071446 4.0099 down down correct
TTD.US The Trade Desk Inc 20240315 0 77.53 78.05 76.42 76.72 4366854 76.72 down down correct
TTEC.US TTEC Holdings Inc 20240315 0 10.37 11.01 10.37 10.98 889544 10.98 up up correct
TTEK.US Tetra Tech Inc 20240315 0 179.33 180.93 178.11 178.73 738348 178.73 down down correct
TTGT.US TechTarget Inc 20240315 0 29.73 30.58 29.4321 30.46 246327 30.46 up up correct
TTMI.US TTM Technologies Inc 20240315 0 14.1 14.3 13.97 14.08 2042607 14.08 down down correct
TTNP.US Titan Pharmaceuticals Inc 20240315 0 8 9.29 7.81 9.29 69193 9.29 up up correct
TTOO.US T2 Biosystems Inc 20240315 0 3.98 4.24 3.98 4.18 71495 4.18 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240315 0 6.46 6.7299 6.45 6.53 261593 6.53 up up correct
TTWO.US Take 20240315 0 143.29 144.67 142.03 143.91 3757643 143.91 up up correct
TURN.US 180 Degree Capital Corp 20240315 0 4.265 4.33 4.1939 4.33 1614 4.33 up up correct
TUSK.US Mammoth Energy Services Inc 20240315 0 3.43 3.74 3.43 3.56 206638 3.56 up up correct
TVTX.US Travere Therapeutics Inc 20240315 0 7.68 7.805 7.462 7.49 2331988 7.49 down down correct
TW.US Tradeweb Markets Inc 20240315 0 104.17 105.13 103.89 104.19 651239 104.19 up up correct
TWIN.US Twin Disc Incorporated 20240315 0 16.08 16.08 15.81 16 24069 16 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240315 0 2.45 2.5399 2.44 2.46 1577287 2.46 up up correct
TWLVU.US Twelve Seas Investment Company II 20240315 0 11.31 11.31 11.31 11.31 14 11.31
TWOU.US 2U Inc 20240315 0 0.3666 0.38 0.3401 0.366 3602802 0.366 down down correct
TWST.US Twist Bioscience Corporation 20240315 0 34.41 35.19 33.42 33.64 1005579 33.64 down down correct
TXG.US 10x Genomics Inc 20240315 0 36.98 37.335 36.22 36.33 1061175 36.33 down down correct
TXMD.US TherapeuticsMD Inc 20240315 0 2.3 2.4 2.3 2.4 14469 2.4 up up correct
TXN.US Texas Instruments Incorporated 20240315 0 169.6 173.025 168.69 172.52 19078801 172.52 up up correct
TXRH.US Texas Roadhouse Inc 20240315 0 152.38 153.7 151.64 152.26 927124 152.26 down down correct
TYRA.US Tyra Biosciences Inc 20240315 0 17.51 17.73 17.16 17.5 614682 17.5 down down correct
TZOO.US Travelzoo 20240315 0 9.99 10.42 9.83 10.16 200738 10.16 up up correct
UAL.US United Airlines Holdings Inc 20240315 0 42.795 43.69 42.78 43.62 9156519 43.62 up up correct
UBCP.US United Bancorp Inc 20240315 0 11.98 12.07 11.98 12.02 3540 12.02 up up correct
UBFO.US United Security Bancshares 20240315 0 7.57 7.6 7.5 7.57 16401 7.57
UBOH.US United Bancshares Inc 20240315 0 19.1 19.1 18.9 18.9 5987 18.9 down down correct
UBSI.US United Bankshares Inc 20240315 0 32.94 33.815 32.94 33.5 2507460 33.5 up up correct
UBX.US Unity Biotechnology Inc 20240315 0 1.58 1.58 1.5 1.5 161932 1.5 down down correct
UCBI.US United Community Banks Inc 20240315 0 24.73 25.265 24.73 25.1 1418352 25.1 up up correct
UCBIO.US United Community Banks Inc 20240315 0 23.63 23.63 23.21 23.578 4200 23.578 down down correct
UCL.US uCloudlink Group Inc 20240315 0 1.47 1.5 1.42 1.42 9398 1.42 down down correct
UCTT.US Ultra Clean Holdings Inc 20240315 0 42.48 43.16 41.9301 43.03 665935 43.03 up up correct
UDMY.US Udemy Inc. Common Stock 20240315 0 10.83 11.12 10.83 10.98 1306912 10.98 up up correct
UEIC.US Universal Electronics Inc 20240315 0 8.91 9.66 8.91 9.5 148208 9.5 up up correct
UFCS.US United Fire Group Inc 20240315 0 21.79 22.35 21.79 22.09 293409 22.09 up up correct
UFPI.US UFP Industries Inc 20240315 0 113.27 116.495 110.65 115.62 1051225 115.62 up up correct
UFPT.US UFP Technologies Inc 20240315 0 189.59 193.44 189.59 193.4 70882 193.4 up up correct
UG.US United 20240315 0 7.71 8.168 7.525 7.74 12678 7.74 up up correct
UGRO.US urban 20240315 0 2.01 2.25 1.99 2.2 133727 2.2 up up correct
UHAL.US AMERCO 20240315 0 66.33 66.83 65.53 65.71 127742 65.71 down down correct
UK.US Ucommune International Ltd 20240315 0 2.51 2.58 2.3501 2.39 125626 2.39 down down correct
UKOMW.US Ucommune International Ltd 20240315 0 0.01 0.01 0.01 0.01 550 0.01
ULBI.US Ultralife Corporation 20240315 0 8.92 8.92 8.35 8.42 188585 8.42 down down correct
ULCC.US Frontier Group Holdings Inc 20240315 0 7.4 7.6 7.305 7.45 1610915 7.45 up up correct
ULH.US Universal Logistics Holdings Inc 20240315 0 33.85 34.685 33.4741 34.62 52568 34.62 up up correct
ULTA.US Ulta Beauty Inc 20240315 0 504 546.58 502.2 535.98 2891583 535.98 up up correct
UMBF.US UMB Financial Corporation 20240315 0 78.83 80.6 78.83 79.42 683711 79.42 up up correct
UNAM.US Unico American Corporation 20240315 0 0.0033 0.0033 0.0033 0.0033 0 0.0033
UNB.US Union Bankshares Inc 20240315 0 29.14 31.25 29.14 31.2 11806 31.2 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240315 0 1.49 1.52 1.405 1.46 364773 1.46 down down correct
UNIT.US Uniti Group Inc 20240315 0 6.19 6.32 6.175 6.22 3232007 6.0629 up up correct
UNTY.US Unity Bancorp Inc 20240315 0 26.41 28.02 26.41 28.02 38948 28.02 up up correct
UONE.US Urban One Inc 20240315 0 2.12 2.2301 1.95 2.09 287479 2.09 down down correct
UONEK.US Urban One Inc 20240315 0 1.95 1.9914 1.85 1.86 380731 1.86 down down correct
UPC.US Universe Pharmaceuticals INC 20240315 0 1.52 1.6199 1.46 1.48 19433 1.48 down down correct
UPLD.US Upland Software Inc 20240315 0 2.4 2.4261 2.38 2.41 122470 2.41 up up correct
UPST.US Upstart Holdings Inc 20240315 0 23.01 23.872 22.84 23.63 4360252 23.63 up up correct
UPWK.US Upwork Inc 20240315 0 12.18 12.36 11.92 11.96 2474104 11.96 down down correct
URBN.US Urban Outfitters Inc 20240315 0 42.54 43.34 42.44 42.93 2183900 42.93 up up correct
URGN.US UroGen Pharma Ltd 20240315 0 14.49 14.84 13.86 14.46 407081 14.46 down down correct
UROY.US Uranium Royalty Corp 20240315 0 2.44 2.496 2.4 2.45 1893990 2.45 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20240315 0 20.5 21.525 20.47 21.11 144897 21.11 up up correct
USAU.US U.S. Gold Corp 20240315 0 3.66 3.7299 3.47 3.56 29819 3.56 down down correct
USCB.US US Century Bank 20240315 0 11.03 11.3 11.03 11.11 40938 11.11 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20240315 0 11.1 11.1 11.1 11.1 0 11.1
USEG.US U.S. Energy Corp 20240315 0 1.01 1.02 1.01 1.01 15571 1.01
USIO.US Usio Inc 20240315 0 1.62 1.66 1.5499 1.65 24151 1.65 up up correct
USLM.US United States Lime & Minerals Inc 20240315 0 288.76 298.18 288.76 291.29 81380 291.29 up up correct
USQIX.US USQ Core Real Estate Fund 20240315 0 23.21 23.21 23.21 23.21 0 23.21
USQSX.US USQ Core Real Estate Fund 20240315 0 23.28 23.28 23.28 23.28 0 23.28
UTHR.US United Therapeutics Corporation 20240315 0 237.13 239.095 235.075 235.78 898652 235.78 down down correct
UTMD.US Utah Medical Products Inc 20240315 0 69.05 70 68.935 69.27 41056 69.27 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20240315 0 0.61 0.61 0.61 0.61 700 0.61
UTSI.US UTStarcom Holdings Corp 20240315 0 2.8 3 2.61 2.62 5396 2.62 down up incorrect
UVSP.US Univest Financial Corporation 20240315 0 19.33 19.76 19.29 19.56 204662 19.56 up down incorrect
UXIN.US Uxin Limited 20240315 0 2.0728 2.2273 2.0728 2.11 24557 2.11 up down incorrect
VABK.US Virginia National Bankshares Corporation 20240315 0 28.35 29.36 28.35 29.36 11245 29.36 up down incorrect
VALN.US Valneva SE 20240315 0 7.51 7.71 7.46 7.71 3066 7.71 up down incorrect
VALU.US Value Line Inc 20240315 0 38.57 39.2695 38.5 38.5 3915 38.5 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20240315 0 0.71 0.77 0.7 0.7565 371409 0.7565 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20240315 0 41.69 41.69 41.69 41.69 769 41.69
VBIV.US VBI Vaccines Inc 20240315 0 0.571 0.5995 0.5607 0.5607 44631 0.5607 down up incorrect
VBNK.US VersaBank Common Shares 20240315 0 9.97 10.2401 9.97 10.16 16120 10.16 up up correct
VBTX.US Veritex Holdings Inc 20240315 0 18.22 18.9 18.22 18.65 2789815 18.65 up up correct
VC.US Visteon Corporation 20240315 0 113.36 115.865 112.18 112.85 441799 112.85 down down correct
VCEL.US Vericel Corporation 20240315 0 43.98 44.94 43.98 44.26 1161878 44.26 up up correct
VCMIX.US Versus Capital Multi 20240315 0 25.06 25.06 25.06 25.06 0 25.06
VCNX.US Vaccinex Inc 20240315 0 8.4 8.5154 8.05 8.05 13568 8.05 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240315 0 27.58 27.58 27.58 27.58 0 27.58
VCTR.US Victory Capital Holdings Inc 20240315 0 39.42 40.4 39.38 40.16 658257 40.16 up up correct
VCYT.US Veracyte Inc 20240315 0 21.18 21.695 21.03 21.1 2608045 21.1 down down correct
VECO.US Veeco Instruments Inc 20240315 0 33.39 34.08 33.39 33.74 550861 33.74 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240315 0 1.13 1.2 1.12 1.2 6413 1.2 up up correct
VEON.US VEON Ltd 20240315 0 25.18 25.23 24.5 24.76 69701 24.76 down down correct
VERA.US Vera Therapeutics Inc 20240315 0 43.21 45.085 42.99 43.25 1620711 43.25 up up correct
VERB.US Verb Technology Company Inc 20240315 0 0.4145 0.923 0.3331 0.4422 546472875 0.4422 up up correct
VERBW.US Verb Technology Company Inc 20240315 0 0.005 0.2292 0.005 0.18 6019612 0.18 up up correct
VERI.US Veritone Inc 20240315 0 2.74 3.9 2.73 3.88 13716720 3.88 up up correct
VERO.US Venus Concept Inc 20240315 0 0.7405 0.7405 0.67 0.6995 33608 0.6995 down down correct
VERU.US Veru Inc 20240315 0 0.605 0.62 0.58 0.58 1838378 0.58 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240315 0 13.54 14.03 13.46 13.81 4714695 13.81 up up correct
VERX.US Vertex Inc 20240315 0 29.51 29.97 29.2973 29.81 731355 29.81 up up correct
VERY.US Vericity Inc 20240315 0 11.34 11.99 11.31 11.99 34164 11.99 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240315 0 0.751 0.765 0.74 0.7431 14598 0.7431 down down correct
VFF.US Village Farms International Inc 20240315 0 0.719 0.7939 0.7125 0.7357 1236780 0.7357 up up correct
VFLEX.US VFLEX 20240315 0 26.68 26.68 26.68 26.68 0 26.68
VIA.US Via Renewables Inc 20240315 0 10.9 10.93 10.88 10.9 43892 10.9
VIASP.US Via Renewables Inc 20240315 0 20.4 20.4 20.1 20.25 8500 19.5641 down down correct
VIAV.US Viavi Solutions Inc 20240315 0 9.9 9.99 9.82 9.86 3736200 9.86 down down correct
VICR.US Vicor Corporation 20240315 0 35.3 36.285 35.21 36.07 344843 36.07 up up correct
VIEW.US View Inc 20240315 0 1.33 1.3637 1.3 1.3 44990 1.3 down down correct
VIEWW.US View Inc 20240315 0 0.0045 0.0045 0.0045 0.0045 5144 0.0045
VINC.US Vincerx Pharma Inc 20240315 0 6.05 6.3316 5.45 5.58 592640 5.58 down down correct
VINO.US Gaucho Group Holdings Inc 20240315 0 0.5385 0.5513 0.4838 0.4838 64619 0.4838 down down correct
VINP.US Vinci Partners Investments Ltd 20240315 0 11.41 11.443 11.3 11.44 61271 11.44 up up correct
VIOT.US Viomi Technology Co. Ltd 20240315 0 0.627 0.628 0.61 0.6179 28775 0.6179 down down correct
VIR.US Vir Biotechnology Inc 20240315 0 10.47 10.78 10.43 10.76 1911580 10.76 up up correct
VIRC.US Virco Mfg. Corporation 20240315 0 9.63 10.19 9.63 10.03 105798 10.03 up up correct
VIRI.US Virios Therapeutics Inc 20240315 0 0.335 0.335 0.3107 0.318 87539 0.318 down down correct
VIRT.US Virtu Financial Inc 20240315 0 18.95 19.33 18.95 19.31 1221082 19.31 up up correct
VIRX.US Viracta Therapeutics Inc 20240315 0 0.966 1.04 0.94 0.996 39807 0.996 up up correct
VISL.US Vislink Technologies Inc 20240315 0 3.4408 3.52 3.35 3.35 11002 3.35 down down correct
VITL.US Vital Farms Inc 20240315 0 21.54 22.22 21.36 21.58 770643 21.58 up up correct
VIVE.US Viveve Medical Inc 20240315 0 0.0002 0.0002 0.0002 0.0002 3450 0.0002
VJET.US voxeljet AG 20240315 0 0.45 0.4699 0.4201 0.4601 241186 0.4601 up up correct
VKTX.US Viking Therapeutics Inc 20240315 0 67.2 67.75 61.98 62.56 9470165 62.56 down down correct
VLCN.US Volcon Inc. Common stock 20240315 0 0.659 0.77 0.6126 0.7102 3068954 0.7102 up up correct
VLGEA.US Village Super Market Inc 20240315 0 27.14 27.8599 27.14 27.58 41868 27.58 up up correct
VLN.US WT 20240315 0 0.0401 0.0401 0.04 0.04 2747 0.04 down down correct
VLY.US Valley National Bancorp 20240315 0 7.47 7.67 7.46 7.54 13198140 7.54 up up correct
VLYPO.US Valley National Bancorp 20240315 0 22.07 22.5 21.8 22.5 17400 22.5 up up correct
VLYPP.US Valley National Bancorp 20240315 0 20.7 21.16 20.57 21.16 14700 21.16 up up correct
VMAR.US Vision Marine Technologies Inc 20240315 0 0.62 0.65 0.58 0.649 86422 0.649 up up correct
VMD.US Viemed Healthcare Inc 20240315 0 9.23 9.66 9.15 9.6 2403400 9.6 up up correct
VMEO.US Vimeo Inc 20240315 0 5.27 5.48 5.27 5.38 3981500 5.38 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240315 0 3.79 3.88 3.77 3.81 1116400 3.81 up up correct
VNET.US 21Vianet Group Inc 20240315 0 1.94 2.05 1.8 1.8 4800900 1.8 down down correct
VNO.US PO 20240315 0 13.06 13.2399 13.03 13.1 20131 13.1 up up correct
VNOM.US Viper Energy Partners LP 20240315 0 36.08 36.605 35.81 35.83 6948500 35.83 down down correct
VOD.US Vodafone Group Plc 20240315 0 8.96 9.06 8.79 8.82 30081000 8.82 down down correct
VOR.US Vor Biopharma Inc 20240315 0 1.89 1.953 1.865 1.93 354900 1.93 up up correct
VOXX.US VOXX International Corporation 20240315 0 7.99 8.31 7.99 7.99 113700 7.99
VRA.US Vera Bradley Inc 20240315 0 6.4 6.61 6.4 6.41 508600 6.41 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240315 0 1.26 1.31 1.14 1.22 94000 1.22 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240315 0 4.87 4.925 4.69 4.8 109300 4.8 down down correct
VRDN.US Viridian Therapeutics Inc 20240315 0 17.14 17.73 16.9014 17.09 3851768 17.09 down down correct
VREX.US Varex Imaging Corporation 20240315 0 17.37 17.695 17.33 17.5 1515900 17.5 up up correct
VRM.US Vroom Inc 20240315 0 15.86 16.5 12.63 13 596400 13 down down correct
VRME.US VerifyMe Inc 20240315 0 1.24 1.24 1.14 1.19 23100 1.19 down down correct
VRMEW.US VerifyMe Inc 20240315 0 0.0365 0.0381 0.0365 0.0366 14852 0.0366 up up correct
VRNA.US Verona Pharma plc 20240315 0 15.56 15.873 15.56 15.65 266100 15.65 up up correct
VRNS.US Varonis Systems Inc 20240315 0 48.57 49.15 48.39 48.91 1803100 48.91 up up correct
VRNT.US Verint Systems Inc 20240315 0 30.95 31.37 30.24 30.57 1031000 30.57 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240315 0 3.786 4.2 3.4 4.169 15600 4.169 up up correct
VRRM.US Verra Mobility Corporation 20240315 0 23.18 23.68 23.15 23.58 2539400 23.58 up up correct
VRSK.US Verisk Analytics Inc 20240315 0 231.98 235.2 231.98 234.52 1611200 234.52 up up correct
VRSN.US VeriSign Inc 20240315 0 189.09 190.9 189.09 190.25 936400 190.25 up down incorrect
VRTS.US Virtus Investment Partners Inc 20240315 0 231.95 237.05 231.29 231.33 315100 231.33 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20240315 0 410.1 411.64 406.97 407.69 1905400 407.69 down up incorrect
VS.US Versus Systems Inc 20240315 0 2.04 2.15 2 2.1 56900 2.1 up down incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20240315 0 11.17 11.17 11.17 11.17 0 11.17
VSAT.US Viasat Inc 20240315 0 17 17.53 16.85 17.49 1921300 17.49 up down incorrect
VSEC.US VSE Corporation 20240315 0 74.86 75.96 74.59 75.91 142100 75.91 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20240315 0 5.89 5.89 5.89 5.89 0 5.89
VSLCX.US Invesco Senior Loan Fund Class C 20240315 0 5.9 5.9 5.9 5.9 0 5.9
VSLYX.US If Inv Snr Fnd Y 20240315 0 5.89 5.89 5.89 5.89 0 5.89
VSSYW.US Versus Systems Inc 20240315 0 0.046 0.046 0.034 0.035 2900 0.035 down up incorrect
VSTA.US Vasta Platform Limited 20240315 0 3.94 3.94 3.86 3.93 7476 3.93 down up incorrect
VSTM.US Verastem Inc 20240315 0 9.99 11.11 9.81 11 189800 11 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20240315 0 3.98 4.11 3.95 4.05 171600 4.05 up down incorrect
VTNR.US Vertex Energy Inc 20240315 0 1.18 1.33 1.18 1.23 3379300 1.23 up up correct
VTRS.US Viatris Inc 20240315 0 11.72 11.99 11.72 11.94 16558100 11.94 up up correct
VTRU.US Vitru Limited 20240315 0 14.12 15.4717 14.12 15.4717 7965 15.4717 up up correct
VTSI.US VirTra Inc 20240315 0 9.12 9.49 9.12 9.38 80300 9.38 up up correct
VTVT.US vTv Therapeutics Inc 20240315 0 16.98 18.499 16.57 18 20900 18 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240315 0 7.71 7.9 7.46 7.7 2320900 7.7 down down correct
VUZI.US Vuzix Corporation 20240315 0 1.29 1.39 1.28 1.39 1020700 1.39 up up correct
VVOS.US Vivos Therapeutics Inc 20240315 0 4.3 4.67 4.26 4.5 50200 4.5 up up correct
VVPR.US VivoPower International PLC 20240315 0 1.54 1.6 1.497 1.57 2800 1.57 up up correct
VWE.US Vintage Wine Estates Inc 20240315 0 0.41 0.45 0.4 0.4 188500 0.4 down down correct
VXRT.US Vaxart Inc 20240315 0 1.11 1.16 1.03 1.08 2094040 1.08 down down correct
VYGR.US Voyager Therapeutics Inc 20240315 0 9.09 9.41 9.08 9.28 3891900 9.28 up up correct
VYNE.US VYNE Therapeutics Inc 20240315 0 2.09 2.09 2 2.01 39200 2.01 down down correct
WABC.US Westamerica Bancorporation 20240315 0 46.01 47.06 46.01 46.89 330400 46.89 up up correct
WAFD.US Washington Federal Inc 20240315 0 26.38 27.07 26.38 26.76 1053300 26.76 up up correct
WAFDP.US Washington Federal Inc 20240315 0 15.51 15.877 15.31 15.55 36700 15.2518 up up correct
WAFU.US Wah Fu Education Group Limited 20240315 0 1.91 1.91 1.85 1.85 19300 1.85 down down correct
WAL.US PA 20240315 0 17.67 17.75 17.5064 17.67 20954 17.67
WALD.US Waldencast Acquisition Corp 20240315 0 6.18 6.6 6.16 6.47 713400 6.47 up up correct
WALDW.US Waldencast Acquisition Corp 20240315 0 0.552 0.598 0.529 0.572 4500 0.572 up up correct
WASH.US Washington Trust Bancorp Inc 20240315 0 24.95 25.53 24.95 25.15 302392 24.6373 up up correct
WATT.US Energous Corporation 20240315 0 1.74 1.7978 1.66 1.66 111822 1.66 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240315 0 1.23 1.27 1.23 1.25 2300 1.25 up up correct
WB.US Weibo Corporation 20240315 0 9.39 9.93 9.36 9.91 2206000 9.91 up up correct
WBA.US Walgreens Boots Alliance Inc 20240315 0 20.57 21.09 20.51 20.82 15862200 20.82 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240315 0 34.07 34.12 33.674 33.83 191800 33.83 down down correct
WDAY.US Workday Inc 20240315 0 269.3 270.86 266.8 268.27 3321800 268.27 down down correct
WDC.US Western Digital Corporation 20240315 0 60.23 60.53 59.6 59.79 5758200 59.79 down down correct
WDFC.US WD 20240315 0 251.11 252.45 248.14 249.91 163400 249.91 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240315 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240315 0 18.21 18.46 18.19 18.33 5593600 18.33 up up correct
WERN.US Werner Enterprises Inc 20240315 0 37.84 38.36 37.49 37.75 892200 37.75 down down correct
WEYS.US Weyco Group Inc 20240315 0 28.81 29.7 28.81 29.7 24500 29.7 up up correct
WFC.US PD 20240315 0 19.26 19.29 19.045 19.11 97457 19.11 down down correct
WFCF.US Where Food Comes From Inc 20240315 0 11.75 12.3 11.58 12.3 4700 12.3 up up correct
WFCPX.US Wells Fargo & Co Non 20240315 0 16.77 16.77 16.77 16.77 0 16.7027
WFRD.US Weatherford International plc Ordinary Shares 20240315 0 112.55 114.39 112.32 112.91 1270600 112.91 up up correct
WHF.US WhiteHorse Finance Inc 20240315 0 12.61 12.69 12.53 12.69 49080 12.3077 up up correct
WHLM.US Wilhelmina International Inc 20240315 0 4.4 4.4 4.29 4.29 3800 4.29 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240315 0 0.188 0.188 0.162 0.162 342700 0.162 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240315 0 15.5 15.8 15.06 15.75 23400 15.75 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240315 0 1.62 1.69 1.62 1.69 13000 1.69 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240315 0 1.432 1.87 1.39 1.73 27307200 1.73 up up correct
WINA.US Winmark Corporation 20240315 0 349.53 353.2 344.43 347.87 29300 347.87 down down correct
WING.US Wingstop Inc 20240315 0 346.7 350 340.59 347.65 881500 347.65 up up correct
WINT.US Windtree Therapeutics Inc 20240315 0 0.35 0.36 0.34 0.34 62800 0.34 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240315 0 11.21 11.21 11.21 11.21 200 11.21
WINVR.US WinVest Acquisition Corp. Right 20240315 0 0.0371 0.0371 0.0371 0.0371 0 0.0371
WINVU.US WinVest Acquisition Corp Unit 20240315 0 11 11 11 11 0 11
WIRE.US Encore Wire Corporation 20240315 0 220.03 228.18 220.03 225.64 838200 225.64 up up correct
WISA.US Summit Wireless Technologies Inc 20240315 0 0.03 0.03 0.03 0.03 31996500 0.03
WISH.US ContextLogic Inc 20240315 0 6.11 6.22 6.05 6.09 1041000 6.09 down down correct
WIX.US Wix.com Ltd 20240315 0 137.31 138.25 135.145 135.57 537800 135.57 down down correct
WKEY.US WISeKey International Holding AG 20240315 0 2.5 2.59 2.47 2.5 20100 2.5
WKHS.US Workhorse Group Inc 20240315 0 0.256 0.275 0.25 0.266 14998100 0.266 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20240315 0 8.52 8.62 8.43 8.6 165000 8.6 up up correct
WKSP.US Worksport Ltd. Common Stock 20240315 0 0.8 0.84 0.74 0.74 545700 0.74 down down correct
WKSPW.US Worksport Ltd. Warrant 20240315 0 0.0352 0.05 0.0352 0.05 5101 0.05 up up correct
WLDN.US Willdan Group Inc 20240315 0 27.31 28 27.05 27.68 111300 27.68 up up correct
WLFC.US Willis Lease Finance Corporation 20240315 0 48.01 49.43 48 48.51 13500 48.51 up up correct
WMG.US Warner Music Group Corp 20240315 0 32.79 33.23 32.74 32.94 1306100 32.94 up up correct
WMPN.US William Penn Bancorporation 20240315 0 12.16 12.35 12.16 12.29 14200 12.29 up up correct
WNEB.US Western New England Bancorp Inc 20240315 0 7.87 8.12 7.6 7.61 104800 7.61 down down correct
WNW.US Wunong Net Technology Company Limited 20240315 0 1.19 1.215 1.1201 1.2 65309 1.2 up up correct
WOOF.US Petco Health and Wellness Company Inc 20240315 0 2.08 2.16 2.01 2.11 6767500 2.11 up up correct
WORX.US SCWorx Corp 20240315 0 1.69 1.79 1.68 1.72 78700 1.72 up up correct
WPRT.US Westport Fuel Systems Inc 20240315 0 6 6.11 5.95 5.97 24100 5.97 down down correct
WRAP.US Wrap Technologies Inc 20240315 0 2.83 2.97 2.77 2.87 462800 2.87 up up correct
WRLD.US World Acceptance Corporation 20240315 0 125.33 127.61 125.33 127.46 65800 127.46 up up correct
WSBC.US WesBanco Inc 20240315 0 27.88 28.74 27.88 28.23 1497600 28.23 up up correct
WSBCP.US WesBanco Inc 20240315 0 23.85 23.884 23.8 23.84 14200 23.84 down down correct
WSBF.US Waterstone Financial Inc 20240315 0 11.14 11.515 11.14 11.38 153434 11.38 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240315 0 45.4 45.93 45.14 45.69 1906900 45.69 up up correct
WSFS.US WSFS Financial Corporation 20240315 0 41.13 42.14 41.13 41.91 860700 41.91 up up correct
WTBA.US West Bancorporation Inc 20240315 0 16.59 17.42 16.59 17.42 77000 17.42 up up correct
WTER.US The Alkaline Water Company Inc 20240315 0 0.001 0.02 0.001 0.02 13600 0.02 up up correct
WTFC.US Wintrust Financial Corporation 20240315 0 96.47 98.17 96.47 97.07 1175700 97.07 up up correct
WTFCM.US Wintrust Financial Corporation 20240315 0 23.2297 23.4699 23.2297 23.36 12526 22.955 up up correct
WTFCP.US Wintrust Financial Corporation 20240315 0 24.98 24.99 24.8757 24.91 147528 24.4861 down down correct
WTW.US Weight Watchers International Inc 20240315 0 271.36 274.57 271.22 271.95 885367 271.077 up up correct
WVE.US Wave Life Sciences Ltd 20240315 0 6.41 6.78 6.41 6.5 3974700 6.5 up up correct
WVFC.US WVS Financial Corp 20240315 0 12.4 12.4 12.4 12.4 0 12.4
WVVI.US Willamette Valley Vineyards Inc 20240315 0 5.15 5.16 5.01 5.01 9300 5.01 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240315 0 4.197 4.236 4.19 4.236 700 4.236 up up correct
WW.US WW International Inc 20240315 0 2.03 2.51 1.99 2.26 18904000 2.26 up up correct
WWD.US Woodward Inc 20240315 0 144.29 149.69 144.29 148.14 868300 148.14 up up correct
WYNN.US Wynn Resorts Limited 20240315 0 99.9 101.31 98.68 99.09 4404600 99.09 down down correct
XAIR.US Beyond Air Inc 20240315 0 1.49 1.559 1.44 1.54 372500 1.54 up up correct
XBIO.US Xenetic Biosciences Inc 20240315 0 4.2 4.38 4.112 4.35 4600 4.35 up up correct
XBIOW.US Xenetic Biosciences Inc 20240315 0 14.7 14.7 14.7 14.7 0 14.7
XBIT.US XBiotech Inc 20240315 0 6.22 6.4 5.87 5.91 72900 5.91 down down correct
XCAPX.US ACAP Strategic Fund 20240315 0 21.52 21.52 21.52 21.52 0 21.52
XCUR.US Exicure Inc 20240315 0 0.62 0.658 0.61 0.657 29200 0.657 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240315 0 16.16 16.16 16.16 16.16 0 16.16
XEL.US Xcel Energy Inc 20240315 0 51.76 52.24 51.57 51.99 11153200 51.99 up up correct
XELA.US Exela Technologies Inc 20240315 0 2.15 2.58 2.15 2.53 669300 2.53 up up correct
XELB.US Xcel Brands Inc 20240315 0 0.8 0.8 0.7201 0.7455 286100 0.7455 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240315 0 43.71 44.455 43.17 43.96 254000 43.96 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240315 0 2.14 2.28 2.12 2.23 3106000 2.23 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240315 0 10.7462 10.7462 10.7462 10.7462 100 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240315 0 0.845 0.964 0.845 0.928 3543200 0.928 up up correct
XGN.US Exagen Inc 20240315 0 1.74 1.808 1.61 1.62 74400 1.62 down down correct
XILSX.US Pioneer ILS Interval Fund 20240315 0 8.85 8.85 8.85 8.85 0 8.85
XLO.US Xilio Therapeutics Inc. Common Stock 20240315 0 0.631 0.687 0.631 0.685 85800 0.685 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240315 0 16.75 16.83 16.35 16.44 598500 16.44 down down correct
XNCR.US Xencor Inc 20240315 0 21.92 23.39 21.92 23.09 2473700 23.09 up up correct
XNET.US Xunlei Limited 20240315 0 1.53 1.56 1.5 1.515 56400 1.515 down down correct
XOMA.US XOMA Corporation 20240315 0 25.19 26.32 24.8 26.32 80596 26.32 up up correct
XOMAO.US XOMA Corporation 20240315 0 25.053 25.1 25.053 25.1 1200 25.1 up up correct
XOMAP.US XOMA Corporation 20240315 0 25.18 25.407 24.925 25.04 2400 25.04 down down correct
XONE.US The ExOne Company 20240315 0 49.52 49.52 49.51 49.51 71386 49.51 down down correct
XOS.US Xos Inc 20240315 0 12.513 13.19 12.03 12.72 6800 12.72 up up correct
XOSWW.US Xos Equity Warrants 20240315 0 0.0274 0.0274 0.0267 0.0274 851 0.0274
XP.US XP Inc 20240315 0 25.11 25.45 25.005 25.37 6544500 25.37 up up correct
XPEL.US XPEL Inc 20240315 0 48.4 49.12 48.32 48.67 299500 48.67 up up correct
XPER.US Xperi Holding Corporation 20240315 0 10.86 10.97 10.74 10.9 905200 10.9 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240315 0 5.89 5.89 5.89 5.89 0 5.89
XRAY.US DENTSPLY SIRONA Inc 20240315 0 32.7 33.035 32.56 32.84 4823785 32.6783 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240315 0 5.54 5.81 5.072 5.17 71100 5.17 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240315 0 16.5 16.75 16.3 16.44 6199200 16.2074 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240315 0 9.7 9.7 9.7 9.7 0 9.7
XSICX.US Voya Senior Income Fund Class 20240315 0 9.67 9.67 9.67 9.67 0 9.67
XSIIX.US ING Senior Incm Fd 20240315 0 9.65 9.65 9.65 9.65 0 9.65
XSIWX.US ING Senior Incm Fd 20240315 0 9.71 9.71 9.71 9.71 0 9.71
XSLCX.US Invesco Senior Loan Fund Class 20240315 0 5.89 5.89 5.89 5.89 0 5.89
XTLB.US XTL Biopharmaceuticals Ltd 20240315 0 0.85 0.97 0.85 0.88 2600 0.88 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240315 0 0.137 0.137 0.123 0.123 1009800 0.123 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240315 0 0.45 0.48 0.445 0.477 65300 0.477 up up correct
YI.US 111 Inc 20240315 0 1.47 1.53 1.47 1.52 211200 1.52 up up correct
YJ.US Yunji Inc 20240315 0 0.68 0.68 0.66 0.66 6300 0.66 down down correct
YMAB.US Y 20240315 0 14.94 15.23 14.58 14.7 452500 14.7 down down correct
YORW.US The York Water Company 20240315 0 35.5 36.31 35.45 35.66 227300 35.66 up up correct
YQ.US 17 Education & Technology Group Inc 20240315 0 2.92 3 2.9 2.9 7500 2.9 down down correct
YTEN.US Yield10 Bioscience Inc 20240315 0 0.25 0.27 0.24 0.24 185800 0.24 down down correct
YTRA.US Yatra Online Inc 20240315 0 1.56 1.566 1.46 1.47 589200 1.47 down down correct
YY.US JOYY Inc 20240315 0 32.02 32.73 31.8 32.26 1168000 32.26 up down incorrect
Z.US Zillow Group Inc 20240315 0 54.6 55.48 46.27 47.71 23318200 47.71 down up incorrect
ZBRA.US Zebra Technologies Corporation 20240315 0 277.5 286.36 277.5 285.86 539300 285.86 up down incorrect
ZCMD.US Zhongchao Inc 20240315 0 1.69 1.81 1.59 1.79 33700 1.79 up down incorrect
ZD.US Ziff Davis Inc. 20240315 0 63.77 64.57 62.5 62.62 774900 62.62 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20240315 0 2 2.152 1.86 1.93 106400 1.93 down up incorrect
ZEUS.US Olympic Steel Inc 20240315 0 64.67 65.76 63.58 65.63 608200 65.63 up down incorrect
ZG.US Zillow Group Inc 20240315 0 52.83 53.38 44.86 46.22 2997600 46.22 down up incorrect
ZI.US ZoomInfo Technologies Inc 20240315 0 15.8 16.005 15.63 15.99 11331700 15.99 up down incorrect
ZION.US Zions Bancorporation National Association 20240315 0 39.6 40.33 39.38 39.79 37419300 39.79 up up correct
ZIONL.US ZIONL 20240315 0 25.39 25.39 25.3 25.33 4000 25.33 down down correct
ZIONO.US Zions Bancorporation National Association 20240315 0 25.68 25.71 25.55 25.7 6100 25.7 up up correct
ZIONP.US Zions Bancorporation National Association 20240315 0 20.68 20.68 19.9454 20.48 7816 20.48 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240315 0 8.4 8.89 8.4 8.89 800 8.89 up up correct
ZKIN.US ZK International Group Co. Ltd 20240315 0 0.687 0.7 0.65 0.68 13700 0.68 down up incorrect
ZLAB.US Zai Lab Limited 20240315 0 18.86 19.44 18.38 18.47 545200 18.47 down up incorrect
ZM.US Zoom Video Communications Inc 20240315 0 66.74 67.61 65.89 65.96 5674700 65.96 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20240315 0 14.08 14.69 13.71 14.32 2308000 14.32 up down incorrect
ZS.US Zscaler Inc 20240315 0 198.79 199.73 193.47 194.03 2664700 194.03 down up incorrect
ZUMZ.US Zumiez Inc 20240315 0 13.15 14.35 12.9 13.6 767900 13.6 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20240315 0 14.545 25.17 12.13 24.82 1520223 24.82 up down incorrect
ZYXI.US Zynex Inc 20240315 0 12.16 12.57 12.14 12.55 235100 12.55 up up correct

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